2022-02-18 23:22:54|00000|6464|ATVI|63.14B|63140000000|81.05|13,738,724|-20.89%|36|2022-05-05|15/03/2022||0.704||1820000000|2022-02-03|15/12/2021|1.25|1.31|2490000000|2830000000
2022-02-18 23:22:58|00001|6373|ADBE|208.76B|208760000000|442.56|3,713,878|-6.85%|35|2022-03-22|15/02/2022||3.34||4240000000|2021-12-16|15/11/2021|3.2|3.2|4110000000|4090000000
2022-02-18 23:23:02|00002|9019|ADP|84.2B|84200000000|200.45|1,814,591|19.96%|35|2022-05-04|15/03/2022||2.08||4390000000|2022-01-26|15/12/2021|1.65|1.63|4030000000|3980000000
2022-02-18 23:23:07|00003|15368|ALGN|39.32B|39320000000|498.65|773,265|-16.31%|35|2022-04-27|15/03/2022||2.96||1080000000|2022-02-02|15/12/2021|2.83|2.74|1030000000|1020000000
2022-02-18 23:23:11|00004|6369|Google|1.72T|1.72E+12|2,608.06|1,801,127|25.12%|35|2022-04-27|15/03/2022||25.98||68000000000|2022-02-01|15/12/2021|30.69|27.68|75330000000|72270000000
2022-02-18 23:23:16|00005|100160|GOOG|1.72T|1.72E+12|2,609.35|1,426,956|24.28%|33|2022-04-27|15/03/2022||26||68000000000|2022-02-01|15/12/2021|30.69|27.8|75330000000|72270000000
2022-02-18 23:23:20|00006|6435|AMZN|1.55T|1.55E+12|3,052.03|3,633,227|-6.52%|35|2022-04-28|15/03/2022||8.81||116900000000|2022-02-03|15/12/2021|27.75|3.61|137410000000|137680000000
2022-02-18 23:23:25|00007|8274|AMD|185.24B|185240000000|113.83|76,066,383|24.92%|36|2022-05-03|15/03/2022||0.919||5000000000|2022-02-01|15/12/2021|0.92|0.7594|4830000000|4520000000
2022-02-18 23:23:30|00008|8144|AEP|43.17B|43170000000|85.71|2,897,188|8.92%|35|2022-04-28|15/03/2022||1.24||4450000000|2022-02-24|15/12/2021||0.9352||3730000000
2022-02-18 23:23:33|00009|6466|AMGN|122.98B|122980000000|220.77|3,012,204|-5.94%|35|2022-04-26|15/03/2022||4.17||6220000000|2022-02-07|15/12/2021|4.36|4.04|6850000000|6870000000
2022-02-18 23:23:40|00010|7869|ADI|83.92B|83920000000|160.36|3,790,931|0.43%|35|2022-05-18|15/04/2022||1.84||2650000000|2022-02-16|15/01/2022|1.94|1.79|2680000000|2610000000
2022-02-18 23:23:45|00011|15424|ANSS|26.14B|26140000000|299.57|441,720|-21.1%|35|2022-05-04|15/03/2022||1.22||400620000|2022-02-23|15/12/2021||2.72||641840000
2022-02-18 23:23:49|00012|6408|AAPL|2.73T|2.73E+12|167.30|99,601,488|29.1%|35|2022-05-03|15/03/2022||1.42||94260000000|2022-01-27|15/12/2021|2.1|1.9|123950000000|119000000000
2022-02-18 23:23:54|00013|6386|AMAT|118.41B|118410000000|133.35|8,479,098|17.82%|36|2022-05-19|15/04/2022||1.94||6370000000|2022-02-16|15/01/2022|1.89|1.86|6270000000|6190000000
2022-02-18 23:23:58|00014|39320|ASML|260.03B|260030000000|647.83|1,058,619|10.7%|31|2022-04-20|15/03/2022||2.68||4390000000|2022-01-19|15/12/2021|4.98|4.25|5660000000|5850000000
2022-02-18 23:24:01|00015|962333|TEAM|75.56B|75560000000|298.07|1,933,174|21.34%|26|2022-05-05|15/03/2022||0.3236||666110000|2022-01-27|15/12/2021|0.5|0.3907|688530000|641290000
2022-02-18 23:24:05|00016|6363|ADSK|47.7B|47700000000|216.84|1,843,280|-26.19%|36|2022-05-26|15/04/2022||1.47||1160000000|2022-02-24|15/01/2022||1.44||1190000000
2022-02-18 23:24:10|00017|6378|BIDU|57.92B|57920000000|157.72|3,356,019|-46.09%|35|2022-04-28|15/03/2022||5.51||28440000000|2022-02-24|15/12/2021||9.52||32320000000
2022-02-18 23:24:15|00018|6487|BIIB|30.83B|30830000000|209.79|1,606,438|-23.89%|35|2022-04-26|15/03/2022||4.42||2530000000|2022-02-03|15/12/2021|3.39|3.38|2730000000|2620000000
2022-02-18 23:24:20|00019|13072|BKNG|107.44B|107440000000|2,616.41|383,782|17.47%|36|2022-05-12|15/03/2022||6.66||2700000000|2022-02-23|15/12/2021||13.4||2860000000
2022-02-18 23:24:24|00020|13969|AVGO|239.46B|239460000000|579.99|2,628,704|20.05%|36|2022-06-09|15/04/2022||7.92||7430000000|2022-03-03|15/01/2022||8.13||7610000000
2022-02-18 23:24:28|00021|6388|CDNS|37.4B|37400000000|134.95|1,553,558|-2.51%|35|2022-04-25|15/03/2022||0.8195||771460000|2022-02-22|15/12/2021||0.7625||757370000
2022-02-18 23:24:33|00022|41292|CDW|24.67B|24670000000|181.76|971,883|15.47%|35|2022-05-04|15/03/2022||1.97||5630000000|2022-02-09|15/12/2021|2.08|1.97|5540000000|5240000000
2022-02-18 23:24:37|00023|13068|CERN|26.79B|26790000000|91.45|5,473,785|26.49%|35|2022-05-04|15/03/2022||0.8772||1480000000|2022-02-18|15/12/2021||0.879||1490000000
2022-02-18 23:24:45|00024|15722|CHTR|121.38B|121380000000|596.83|1,389,177|-4.21%|35|2022-05-03|15/03/2022||6.69||13210000000|2022-01-28|15/12/2021|8.93|7|13210000000|13260000000
2022-02-18 23:24:50|00025|6444|CHKP|17.37B|17370000000|130.79|1,250,050|13.27%|35|2022-04-27|15/03/2022||1.54||535980000|2022-02-03|15/12/2021|2.25|2.14|599100000|585800000
2022-02-18 23:24:55|00026|6360|CTAS|38.54B|38540000000|371.57|533,403|9.3%|35|2022-03-24|15/02/2022||2.52||1900000000|2021-12-22|15/11/2021|2.76|2.65|1920000000|1910000000
2022-02-18 23:24:59|00027|260|CSCO|241.29B|241290000000|57.21|22,749,115|20.49%|36|2022-05-18|15/04/2022||0.8701||13310000000|2022-02-16|15/01/2022|0.84|0.8109|12720000000|12660000000
2022-02-18 23:25:04|00028|6454|CTSH|45.3B|45300000000|86.36|2,904,932|12.42%|36|2022-05-05|15/03/2022||1.07||4830000000|2022-02-02|15/12/2021|1.1|1.04|4780000000|4780000000
2022-02-18 23:25:09|00029|6516|CMCSA|211.43B|211430000000|46.64|22,930,401|-11.72%|35|2022-04-28|15/03/2022||0.8222||30400000000|2022-01-27|15/12/2021|0.77|0.7301|30340000000|29620000000
2022-02-18 23:25:15|00030|39327|CPRT|29.01B|29010000000|122.32|1,031,131|5.77%|35|2022-05-25|15/04/2022||1.11||820400000|2022-02-16|15/01/2022|1.1|1.07|867460000|807000000
2022-02-18 23:25:19|00031|6443|COST|227.33B|227330000000|512.67|2,581,915|43.82%|44|2022-03-03|15/02/2022||2.75||51320000000|2021-12-09|15/11/2021|2.97|2.62|50360000000|49650000000
2022-02-18 23:25:22|00032|1131557|CRWD|37.82B|37820000000|164.93|4,247,480|-28.8%|17|2022-06-03|15/04/2022||0.1728||439990000|2022-03-16|15/01/2022||0.2018||410950000
2022-02-18 23:25:28|00033|7906|CSX|76.02B|76020000000|34.66|13,387,150|16.93%|36|2022-04-19|15/03/2022||0.3973||3360000000|2022-01-20|15/12/2021|0.42|0.4146|3430000000|3320000000
2022-02-18 23:25:31|00034|15951|DXCM|37.01B|37010000000|381.24|886,230|-6.5%|35|2022-05-03|15/03/2022||0.5214||633260000|2022-02-10|15/12/2021|0.68|0.8716|698200000|697470000
2022-02-18 23:25:36|00035|1073599|DOCU|21.82B|21820000000|110.28|6,216,104|-54.9%|21|2022-06-03|15/04/2022||0.4821||596990000|2022-03-11|15/01/2022||0.4791||562360000
2022-02-18 23:25:40|00036|14776|DLTR|32.13B|32130000000|142.84|2,758,625|25.32%|34|2022-05-26|15/04/2022||1.61||6790000000|2022-03-02|15/01/2022||1.78||7120000000
2022-02-18 23:25:47|00037|256|EBAY|34.72B|34720000000|55.46|6,831,938|-11.56%|32|2022-04-27|15/03/2022||1.1||2620000000|2022-02-23|15/12/2021||0.9992||2610000000
2022-02-18 23:25:52|00038|6472|EA|36.37B|36370000000|129.33|2,599,505|-10.58%|35|2022-05-10|15/03/2022||1.44||1800000000|2022-02-01|15/12/2021|3.17|3.21|2580000000|2660000000
2022-02-18 23:25:57|00039|7949|EXC|40.73B|40730000000|41.63|8,254,619|-1%|36|2022-05-04|15/03/2022||0.5415||7130000000|2022-02-24|15/12/2021||0.6472||5310000000
2022-02-18 23:26:00|00040|6409|FAST|29.47B|29470000000|51.20|3,149,267|9.22%|35|2022-04-13|15/03/2022||0.4357||1640000000|2022-01-19|15/12/2021|0.4|0.378|1530000000|1510000000
2022-02-18 23:26:07|00041|6370|FISV|62.15B|62150000000|94.13|4,246,571|-15.07%|35|2022-04-27|15/03/2022||1.37||3870000000|2022-02-08|15/12/2021|1.57|1.56|4020000000|4030000000
2022-02-18 23:26:11|00042|1123483|FOXA|23.86B|23860000000|42.38|3,652,423|35.15%|19|2022-05-11|15/03/2022||0.8836||3380000000|2022-02-09|15/12/2021|0.13|0.0389|4440000000|4250000000
2022-02-18 23:26:14|00043|1123484|FOX|21.69B|21690000000|38.54|1,328,561|26.09%|19|2022-05-11|15/03/2022||0.8836||3380000000|2022-02-09|15/12/2021|0.13|0.0353|4440000000|4250000000
2022-02-18 23:26:18|00044|6365|GILD|76.58B|76580000000|61.05|9,133,410|-5.88%|35|2022-05-03|15/03/2022||1.79||6240000000|2022-02-01|15/12/2021|0.69|1.59|7240000000|6610000000
2022-02-18 23:26:23|00045|8272|HON|124.91B|124910000000|182.13|3,481,834|-8.62%|36|2022-04-22|15/03/2022||1.89||8470000000|2022-02-03|15/12/2021|2.09|2.08|8660000000|8730000000
2022-02-18 23:26:27|00046|16336|IDXX|41.24B|41240000000|489.45|464,970|-8.75%|35|2022-05-05|15/03/2022||2.29||840720000|2022-02-02|15/12/2021|1.89|1.72|801090000|781830000
2022-02-18 23:26:31|00047|13081|ILMN|48.76B|48760000000|311.97|1,063,516|-35.69%|35|2022-04-26|15/03/2022||0.893||1180000000|2022-02-10|15/12/2021|0.75|0.4561|1200000000|1130000000
2022-02-18 23:26:35|00048|16360|INCY|15.17B|15170000000|68.53|2,257,530|-19.03%|35|2022-05-03|15/03/2022||0.478||754700000|2022-02-08|15/12/2021|2.54|0.5611|862850000|812440000
2022-02-18 23:26:40|00049|251|INTC|183.4B|183400000000|45.04|36,545,181|-23.14%|35|2022-04-28|15/03/2022||0.7833||18300000000|2022-01-26|15/12/2021|1.09|0.905|19530000000|18330000000
2022-02-18 23:26:45|00050|6448|INTU|136.26B|136260000000|481.20|1,858,761|19.32%|36|2022-05-24|15/04/2022||7.14||5190000000|2022-02-24|15/01/2022||1.88||2740000000
2022-02-18 23:26:49|00051|6393|ISRG|100.45B|100450000000|280.78|1,957,763|9.25%|35|2022-04-19|15/03/2022||1.08||1420000000|2022-01-20|15/12/2021|1.3|1.28|1550000000|1520000000
2022-02-18 23:26:53|00052|102911|JD|115.1B|115100000000|71.86|11,011,544|-30.26%|31|2022-05-09|15/03/2022||2.65||247020000000|2022-03-03|15/12/2021||1.69||274810000000
2022-02-18 23:26:59|00053|10548|KDP|54.56B|54560000000|38.48|5,942,448|19.77%|35|2022-05-12|15/03/2022||0.3488||2990000000|2022-02-24|15/12/2021||0.4502||3300000000
2022-02-18 23:27:02|00054|6462|KLAC|54B|54000000000|358.30|1,441,078|10.84%|35|2022-04-28|15/03/2022||4.89||2360000000|2022-01-27|15/12/2021|5.59|5.45|2350000000|2330000000
2022-02-18 23:27:07|00055|270|KHC|47.08B|47080000000|38.46|7,948,101|2.11%|35|2022-05-04|15/03/2022||0.574||5740000000|2022-02-16|15/12/2021|0.79|0.6329|6710000000|6600000000
2022-02-18 23:27:15|00056|6445|LRCX|79.51B|79510000000|569.99|1,490,734|-0.9%|35|2022-04-20|15/03/2022||7.58||4260000000|2022-01-26|15/12/2021|8.53|8.51|4230000000|4410000000
2022-02-18 23:27:20|00057|32383|LULU|39.91B|39910000000|308.66|1,368,805|-8.14%|55|2022-06-02|15/04/2022||1.29||1420000000|2022-03-30|15/01/2022||3.27||2130000000
2022-02-18 23:27:25|00058|8136|MAR|57.08B|57080000000|174.92|2,290,648|35.66%|36|2022-05-09|15/03/2022||0.9089||3890000000|2022-02-15|15/12/2021|1.3|1|4450000000|4000000000
2022-02-18 23:27:29|00059|6520|MRVL|56.82B|56820000000|67.34|11,569,201|34.01%|38|2022-06-07|15/04/2022||0.4911||1380000000|2022-03-10|15/01/2022||0.4818||1320000000
2022-02-18 23:27:33|00060|961621|MTCH|30.49B|30490000000|107.56|2,642,742|-30.42%|26|2022-05-03|15/03/2022||0.5572||799660000|2022-02-01|15/12/2021|-0.6|0.5871|806070000|818230000
2022-02-18 23:27:37|00061|16599|MELI|47.29B|47290000000|937.26|740,342|-45.98%|35|2022-05-05|15/03/2022||1.66||1940000000|2022-02-22|15/12/2021||0.986||2040000000
2022-02-18 23:27:40|00062|26490|FB|561.16B|561160000000|206.16|30,041,480|-24.07%|35|2022-04-27|15/03/2022||2.6||28530000000|2022-02-02|15/12/2021|3.67|3.84|33670000000|33370000000
2022-02-18 23:28:00|00063|6391|MCHP|39.91B|39910000000|71.78|4,434,997|-12.74%|35|2022-05-10|15/03/2022||1.2||1780000000|2022-02-03|15/12/2021|1.2|1.17|1760000000|1750000000
2022-02-18 23:28:04|00064|8092|MU|101.68B|101680000000|90.80|21,552,947|8.89%|35|2022-03-30|15/02/2022||1.97||7520000000|2021-12-20|15/11/2021|2.16|2.1|7690000000|7680000000
2022-02-18 23:28:09|00065|252|MSFT|2.16T|2.16E+12|287.93|35,418,401|19.05%|35|2022-04-28|15/03/2022||2.19||49000000000|2022-01-25|15/12/2021|2.48|2.32|51730000000|50740000000
2022-02-18 23:28:14|00066|1114321|MRNA|59.09B|59090000000|145.74|10,657,455|-17.26%|20|2022-05-12|15/03/2022||9.74||6600000000|2022-02-24|15/12/2021||9.62||6570000000
2022-02-18 23:28:20|00067|32372|MDLZ|91.63B|91630000000|66.00|7,646,385|20.28%|31|2022-05-03|15/03/2022||0.7612||7490000000|2022-01-27|15/12/2021|0.72|0.7251|7660000000|7580000000
2022-02-18 23:28:24|00068|6355|MNST|43B|43000000000|81.27|2,383,670|-10.87%|36|2022-05-05|15/03/2022||0.6432||1370000000|2022-02-24|15/12/2021||0.6106||1330000000
2022-02-18 23:28:28|00069|6439|NTES|64.94B|64940000000|98.52|2,740,252|-21.32%|35|2022-05-18|15/03/2022||8.66||23920000000|2022-02-24|15/12/2021||6.56||23980000000
2022-02-18 23:28:31|00070|13063|NFLX|173.72B|173720000000|391.29|6,933,599|-29.84%|35|2022-04-18|15/03/2022||2.94||7950000000|2022-01-20|15/12/2021|1.33|0.8316|7710000000|7710000000
2022-02-18 23:28:35|00071|6497|NVDA|591.05B|591050000000|236.42|51,954,654|64.49%|36|2022-05-12|15/04/2022||1.19||7280000000|2022-02-16|15/01/2022|1.32|1.22|7640000000|7410000000
2022-02-18 23:28:39|00072|13989|NXPI|49.75B|49750000000|187.09|2,463,462|-1.1%|34|2022-05-02|15/03/2022||3.18||3100000000|2022-01-31|15/12/2021|3.29|3.03|3040000000|3010000000
2022-02-18 23:28:43|00073|1006169|OKTA|25.61B|25610000000|164.67|1,982,059|-38.95%|23|2022-05-26|15/04/2022||-0.2001||375050000|2022-03-03|15/01/2022||-0.2416||359910000
2022-02-18 23:28:48|00074|13074|ORLY|45.38B|45380000000|676.96|483,176|50.84%|35|2022-04-27|15/03/2022||6.77||3070000000|2022-02-09|15/12/2021|7.64|6.14|3290000000|3120000000
2022-02-18 23:28:52|00075|6430|PCAR|32.58B|32580000000|93.81|1,820,500|-2.5%|35|2022-04-26|15/03/2022||1.57||5910000000|2022-01-25|15/12/2021|1.47|1.32|6300000000|5440000000
2022-02-18 23:29:00|00076|6406|PAYX|41.8B|41800000000|115.84|1,887,147|30.47%|36|2022-03-30|15/02/2022||1.05||1220000000|2021-12-22|15/11/2021|0.91|0.7978|1110000000|1060000000
2022-02-18 23:29:03|00077|956170|PYPL|120.75B|120750000000|103.65|19,067,549|-64.61%|27|2022-04-27|15/03/2022||0.8747||6420000000|2022-02-01|15/12/2021|1.11|1.12|6920000000|6900000000
2022-02-18 23:29:06|00078|1152791|PTON|9.83B|9830000000|29.63|27,747,861|-78.03%|13|2022-05-11|15/03/2022||-0.7884||998990000|2022-02-08|15/12/2021|-1.39|-1.21|1130000000|1140000000
2022-02-18 23:29:11|00079|8358|PEP|232.02B|232020000000|167.71|5,114,752|24.01%|36|2022-04-19|15/03/2022||1.24||15610000000|2022-02-10|15/12/2021|1.53|1.52|25250000000|24240000000
2022-02-18 23:29:16|00080|1089236|PDD|74.75B|74750000000|56.03|8,523,137|-70.59%|19|2022-05-25|15/03/2022||0.1423||23600000000|2022-03-16|15/12/2021||1.6||30210000000
2022-02-18 23:29:20|00081|6376|QCOM|188.93B|188930000000|167.64|10,542,598|15.18%|36|2022-04-20|15/03/2022||2.87||10490000000|2022-02-02|15/12/2021|3.23|3.01|10700000000|10440000000
2022-02-18 23:29:24|00082|32391|REGN|65.47B|65470000000|615.13|766,062|30.11%|36|2022-05-05|15/03/2022||9.69||2700000000|2022-02-04|15/12/2021|23.72|20.4|4950000000|4560000000
2022-02-18 23:29:30|00083|6437|ROST|33.03B|33030000000|93.47|2,410,905|-23.2%|37|2022-05-19|15/04/2022||1.37||4790000000|2022-03-01|15/01/2022||0.9658||4950000000
2022-02-18 23:29:36|00084|13076|SGEN|22.08B|22080000000|120.26|1,108,371|-21.83%|35|2022-04-28|15/03/2022||-0.4701||462720000|2022-02-09|15/12/2021|-0.95|-0.8301|429850000|402160000
2022-02-18 23:29:39|00085|6427|SIRI|23.81B|23810000000|6.030|19,600,233|0.33%|35|2022-04-27|15/03/2022||0.0803||2140000000|2022-02-01|15/12/2021|0.08|0.0703|2280000000|2240000000
2022-02-18 23:29:46|00086|32378|SWKS|22.4B|22400000000|136.58|1,980,089|-28.98%|35|2022-04-28|15/03/2022||2.6||1330000000|2022-02-03|15/12/2021|3.14|3.11|1510000000|1500000000
2022-02-18 23:29:50|00087|31066|SPLK|18.21B|18210000000|114.70|2,470,842|-31.06%|35|2022-05-26|15/04/2022||-0.8028||609460000|2022-03-02|15/01/2022||-0.2092||774090000
2022-02-18 23:29:55|00088|6500|SBUX|107.37B|107370000000|93.34|8,147,581|-10.92%|35|2022-05-03|15/03/2022||0.6159||7700000000|2022-02-01|15/12/2021|0.72|0.7972|8050000000|7980000000
2022-02-18 23:30:00|00089|39335|SNPS|44.08B|44080000000|287.63|866,002|3.3%|35|2022-05-18|15/04/2022||1.79||1150000000|2022-02-16|15/01/2022|2.4|2.38|1270000000|1270000000
2022-02-18 23:30:05|00090|19694|TMUS|154.89B|154890000000|123.98|5,569,085|2.68%|35|2022-04-27|15/03/2022||0.5568||20210000000|2022-02-02|15/12/2021|0.34|0.1251|20790000000|21030000000
2022-02-18 23:30:09|00091|13994|TSLA|885.7B|885700000000|856.98|25,426,560|9.8%|35|2022-05-04|15/03/2022||2.24||18110000000|2022-01-26|15/12/2021|2.54|2.36|17720000000|17130000000
2022-02-18 23:30:16|00092|8268|TXN|153.99B|153990000000|166.74|5,902,117|-7.77%|35|2022-04-26|15/03/2022||2.17||4730000000|2022-01-25|15/12/2021|2.27|1.95|4830000000|4430000000
2022-02-18 23:30:21|00093|6451|TCOM|19B|19000000000|28.57|6,142,106|-21.91%|35|2022-05-25|15/03/2022||-0.1172||5210000000|2022-03-16|15/12/2021||-0.4372||4410000000
2022-02-18 23:30:25|00094|6407|VRSN|23.01B|23010000000|208.22|659,349|4.65%|35|2022-04-28|15/03/2022||1.53||345200000|2022-02-10|15/12/2021|1.48|1.46|340310000|340000000
2022-02-18 23:30:28|00095|39340|VRSK|30.51B|30510000000|189.30|1,005,996|0.92%|36|2022-05-03|15/03/2022||1.41||778800000|2022-02-22|15/12/2021||1.41||770020000
2022-02-18 23:30:33|00096|6353|VRTX|58.45B|58450000000|229.61|1,937,087|8.34%|35|2022-04-28|15/03/2022||3.34||2030000000|2022-01-26|15/12/2021|3.37|3.29|2070000000|2000000000
2022-02-18 23:30:37|00097|8355|WBA|40.24B|40240000000|46.61|6,447,962|-5.55%|35|2022-04-05|15/02/2022||1.37||33150000000|2022-01-06|15/11/2021|1.68|1.36|33900000000|32880000000
2022-02-18 23:30:41|00098|32361|WDAY|53.62B|53620000000|214.47|2,012,154|-20.05%|35|2022-05-31|15/04/2022||0.7957||1410000000|2022-02-28|15/01/2022||0.7073||1360000000
2022-02-18 23:30:46|00099|7875|XEL|35.55B|35550000000|66.00|3,341,131|8.54%|35|2022-04-28|15/03/2022||0.7027||3290000000|2022-01-27|15/12/2021|0.58|0.5765|3360000000|3100000000
2022-02-18 23:30:51|00100|6467|XLNX|48.41B|48410000000|194.92|4,081,636|39.91%|35|2022-04-27|15/03/2022||1.05||1000000000|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000
2022-02-18 23:30:54|00101|1127188|ZM|37.83B|37830000000|126.96|4,726,975|-69.87%|15|2022-06-01|15/04/2022||1.04||1100000000|2022-03-01|15/01/2022||1.07||1050000000
2022-02-18 23:30:58|00102|277|MMM|84.31B|84310000000|147.62|2,802,526|-15.86%|35|2022-04-26|15/03/2022||2.46||9010000000|2022-01-25|15/12/2021|2.31|2.02|8610000000|8610000000
2022-02-18 23:31:02|00103|238|BA|121.86B|121860000000|209.03|10,065,771|-0.9%|36|2022-04-27|15/03/2022||0.0065||17030000000|2022-01-26|15/12/2021|-7.69|-0.3582|14790000000|16540000000
2022-02-18 23:31:06|00104|247|CAT|102.86B|102860000000|191.95|3,426,836|-3.74%|33|2022-04-26|15/03/2022||2.64||13100000000|2022-01-28|15/12/2021|2.69|2.26|13800000000|13200000000
2022-02-18 23:31:10|00105|240|CVX|257.19B|257190000000|133.42|12,264,689|39.29%|32|2022-04-29|15/03/2022||2.9||46150000000|2022-01-28|15/12/2021|2.56|3.13|48130000000|45340000000
2022-02-18 23:31:16|00106|271|Coca Cola Stock Price - In|270.49B|270490000000|62.54|19,294,416|23.92%|36|2022-04-26|15/03/2022||0.5804||9640000000|2022-02-10|15/12/2021|0.45|0.4118|9470000000|8990000000
2022-02-18 23:31:22|00107|266|GS|115.43B|115430000000|346.04|3,107,133|11.61%|33|2022-04-19|15/03/2022||10.59||13010000000|2022-01-18|15/12/2021|10.81|11.77|12640000000|12040000000
2022-02-18 23:31:26|00108|8064|HD|362.22B|362220000000|346.87|4,141,185|23.86%|34|2022-05-17|15/04/2022||3.63||36100000000|2022-02-22|15/01/2022||3.17||34830000000
2022-02-18 23:31:31|00109|8082|IBM|111.52B|111520000000|124.35|5,855,846|4.17%|36|2022-04-19|15/03/2022||1.43||13870000000|2022-01-24|15/12/2021|3.35|3.29|16700000000|16050000000
2022-02-18 23:31:36|00110|8177|Johnson & Johnson Sto|430.06B|430060000000|163.36|7,683,128|0.32%|36|2022-04-19|15/03/2022||2.56||23860000000|2022-01-25|15/12/2021|2.13|2.12|24800000000|25280000000
2022-02-18 23:31:40|00111|267|JPM|447.92B|447920000000|152.14|14,107,775|4.36%|35|2022-04-13|15/03/2022||2.79||30880000000|2022-01-14|15/12/2021|3.33|3.01|29260000000|29780000000
2022-02-18 23:31:44|00112|272|MCD|187.26B|187260000000|250.60|2,766,643|17.56%|35|2022-05-04|15/03/2022||2.22||5640000000|2022-01-27|15/12/2021|2.23|2.34|6010000000|6020000000
2022-02-18 23:31:50|00113|275|MRK S|192.91B|192910000000|76.37|13,648,227|6.01%|36|2022-04-28|15/03/2022||1.8||14440000000|2022-02-03|15/12/2021|1.8|1.53|13520000000|13160000000
2022-02-18 23:31:55|00114|8948|NKE|226.05B|226050000000|142.95|5,798,360|-0.83%|35|2022-03-22|15/02/2022||0.7188||10630000000|2021-12-20|15/11/2021|0.83|0.6307|11360000000|11250000000
2022-02-18 23:31:59|00115|8952|PG|383.29B|383290000000|159.90|8,460,047|24.41%|36|2022-04-26|15/03/2022||1.31||18770000000|2022-01-19|15/12/2021|1.66|1.65|20950000000|20330000000
2022-02-18 23:32:04|00116|8294|CRM|193.89B|193890000000|196.84|7,116,566|-19.23%|37|2022-05-19|15/04/2022||1||7270000000|2022-03-01|15/01/2022||0.7536||7240000000
2022-02-18 23:32:08|00117|8359|UNH|440.16B|440160000000|467.81|3,291,166|43.9%|36|2022-04-19|15/03/2022||5.36||78700000000|2022-01-19|15/12/2021|4.48|4.3|73740000000|72980000000
2022-02-18 23:32:12|00118|8127|VZ|225.97B|225970000000|53.83|22,786,040|-5.98%|36|2022-04-22|15/03/2022||1.37||32510000000|2022-01-25|15/12/2021|1.31|1.28|34100000000|34060000000
2022-02-18 23:32:16|00119|8318|V|467.2B|467200000000|222.69|10,097,483|8.24%|36|2022-04-27|15/03/2022||1.66||6860000000|2022-01-27|15/12/2021|1.81|1.7|7060000000|6790000000
2022-02-18 23:32:21|00120|7997|WMT|382.77B|382770000000|137.99|9,280,828|-5.65%|36|2022-05-17|15/04/2022||1.66||140170000000|2022-02-17|15/01/2022|1.53|1.49|152870000000|151740000000
2022-02-18 23:32:26|00121|258|DIS|275.57B|275570000000|151.36|12,993,035|-17.96%|31|2022-05-10|15/03/2022||1.25||19450000000|2022-02-09|15/12/2021|1.06|0.7369|21820000000|20270000000
2022-02-18 23:32:31|00122|8192|ABT|200.29B|200290000000|116.79|5,948,509|-5.23%|36|2022-04-20|15/03/2022||1.48||10990000000|2022-01-26|15/12/2021|1.32|1.21|11470000000|10710000000
2022-02-18 23:32:35|00123|40041|ABBV|254.63B|254630000000|144.03|7,311,883|36.39%|35|2022-04-28|15/03/2022||3.18||13840000000|2022-02-02|15/12/2021|3.31|3.28|14890000000|14950000000
2022-02-18 23:32:41|00124|7884|ACN|202.99B|202990000000|321.18|2,579,603|24.78%|35|2022-03-17|15/02/2022||2.39||14630000000|2021-12-16|15/11/2021|2.78|2.64|14970000000|14220000000
2022-02-18 23:32:48|00125|20846|AYI|6.26B|6260000000|180.87|297,099|47.94%|35|2022-04-06|15/02/2022||2.35||881280000|2022-01-07|15/11/2021|2.85|2.41|926100000|880710000
2022-02-18 23:32:55|00126|32509|AAP|13.25B|13250000000|218.80|705,092|36.21%|34|2022-05-25|15/03/2022||3.4||3250000000|2022-02-14|15/12/2021|2.07|1.96|2400000000|2370000000
2022-02-18 23:33:00|00127|20280|AMG|5.75B|5750000000|141.54|258,583|-2.13%|35|2022-05-02|15/03/2022||4.52||663340000|2022-02-07|15/12/2021|6.1|5.81|691800000|626110000
2022-02-18 23:33:04|00128|8256|AFL|41.2B|41200000000|63.17|3,345,103|34.35%|36|2022-04-27|15/03/2022||1.35||5170000000|2022-02-02|15/12/2021|1.33|1.26|5430000000|5230000000
2022-02-18 23:33:09|00129|8942|A|39.66B|39660000000|132.05|1,768,801|0.1%|37|2022-05-16|15/04/2022||1.11||1620000000|2022-02-22|15/01/2022||1.18||1650000000
2022-02-18 23:33:13|00130|8021|AIG|50.54B|50540000000|61.73|5,016,230|41.85%|36|2022-05-04|15/03/2022||1.3||11290000000|2022-02-16|15/12/2021|1.58|1.19|13670000000|11470000000
2022-02-18 23:33:17|00131|8263|APD|53.65B|53650000000|241.97|1,109,486|-7.46%|36|2022-04-28|15/03/2022||2.42||2880000000|2022-02-04|15/12/2021|2.52|2.5|2990000000|2740000000
2022-02-18 23:33:22|00132|6460|AKAM|16.15B|16150000000|100.33|1,403,011|0.96%|35|2022-05-03|15/03/2022||1.45||911260000|2022-02-15|15/12/2021|1.49|1.42|905360000|899290000
2022-02-18 23:33:26|00133|39218|ALK|7.4B|7400000000|58.79|1,966,703|-1.83%|35|2022-04-27|15/03/2022||-1.31||1640000000|2022-01-27|15/12/2021|0.24|0.2226|1900000000|1850000000
2022-02-18 23:33:30|00134|32524|ALB|22.31B|22310000000|190.76|1,141,647|25.12%|35|2022-05-11|15/03/2022||1.22||910360000|2022-02-16|15/12/2021|1.01|0.9965|894200000|895300000
2022-02-18 23:33:35|00135|29638|ARE|29.69B|29690000000|185.61|948,168|9.74%|36|2022-05-02|15/03/2022||0.77||582090000|2022-01-31|15/12/2021|0.47|0.5314|574660000|547870000
2022-02-18 23:33:40|00136|48361|ALLE|10.07B|10070000000|114.13|677,191|4.84%|33|2022-04-28|15/03/2022||1.08||692760000|2022-02-15|15/12/2021|1.11|1.01|709200000|679670000
2022-02-18 23:33:45|00137|32507|ADS|3.51B|3510000000|70.50|896,157|-18.72%|35|2022-04-28|15/03/2022||4.61||936630000|2022-01-27|15/12/2021|1.21|1.81|855000000|1110000000
2022-02-18 23:33:49|00138|39176|LNT|14.3B|14300000000|57.10|1,075,772|17.41%|35|2022-05-04|15/03/2022||0.6431||886190000|2022-02-17|15/12/2021|0.35|0.3562|927000000|577520000
2022-02-18 23:33:55|00139|8221|ALL|35.32B|35320000000|125.89|2,393,171|16.96%|36|2022-05-05|15/03/2022||2.78||10590000000|2022-02-02|15/12/2021|2.75|2.77|10300000000|10070000000
2022-02-18 23:33:59|00140|8044|MO|94.33B|94330000000|51.74|8,499,221|17.82%|36|2022-04-28|15/03/2022||1.09||5020000000|2022-01-27|15/12/2021|1.09|1.08|5090000000|5000000000
2022-02-18 23:34:04|00141|8288|AEE|21.81B|21810000000|84.67|1,261,232|15.29%|36|2022-05-11|15/03/2022||0.9471||1600000000|2022-02-17|15/12/2021|0.48|0.4866|1550000000|1400000000
2022-02-18 23:34:08|00142|44412|AAL|11.57B|11570000000|17.87|40,194,601|1.28%|34|2022-04-28|15/03/2022||-2.48||8460000000|2022-01-20|15/12/2021|-1.42|-1.48|9430000000|9350000000
2022-02-18 23:34:13|00143|8182|AXP|147.98B|147980000000|194.88|4,215,871|52.23%|36|2022-04-20|15/03/2022||2.4||11670000000|2022-01-25|15/12/2021|2.18|1.86|12150000000|11540000000
2022-02-18 23:34:19|00144|8036|AMT|104.03B|104030000000|228.44|1,859,617|1.04%|36|2022-05-05|15/03/2022||1.29||2510000000|2022-02-24|15/12/2021||1.15||2410000000
2022-02-18 23:34:23|00145|39173|AWK|26.94B|26940000000|148.26|888,317|-7.91%|35|2022-05-04|15/03/2022||0.7098||875640000|2022-02-16|15/12/2021|1.04|0.8533|951000000|938700000
2022-02-18 23:34:27|00146|8020|AMP|33.33B|33330000000|300.56|659,872|37.09%|36|2022-04-25|15/03/2022||6.05||3760000000|2022-01-26|15/12/2021|6.15|5.73|3760000000|3580000000
2022-02-18 23:34:32|00147|8060|ABC|29.59B|29590000000|141.50|1,067,717|34.94%|36|2022-05-05|15/03/2022||2.89||57200000000|2022-02-02|15/12/2021|2.58|2.58|59630000000|59600000000
2022-02-18 23:34:36|00148|39219|AME|29.66B|29660000000|128.22|928,306|6.75%|35|2022-05-03|15/03/2022||1.28||1460000000|2022-02-03|15/12/2021|1.37|1.3|1500000000|1470000000
2022-02-18 23:34:40|00149|13833|APH|45.66B|45660000000|76.23|2,325,299|12.69%|36|2022-04-27|15/03/2022||0.6108||2740000000|2022-01-26|15/12/2021|0.7|0.6348|3030000000|2760000000
2022-02-18 23:34:45|00150|8123|ANTM|107.68B|107680000000|446.24|1,080,245|55.5%|35|2022-04-27|15/03/2022||7.78||37320000000|2022-01-26|15/12/2021|5.14|5.11|36020000000|36500000000
2022-02-18 23:34:50|00151|39291|AOS|11.21B|11210000000|71.20|1,027,021|19.9%|35|2022-04-28|15/03/2022||0.7498||968800000|2022-01-27|15/12/2021|0.87|0.7684|995500000|963690000
2022-02-18 23:34:54|00152|8350|AON|60.96B|60960000000|283.80|1,254,543|22.62%|35|2022-04-29|15/03/2022||4.79||3740000000|2022-02-04|15/12/2021|3.71|3.38|3080000000|3150000000
2022-02-18 23:34:59|00153|8103|APA|11.68B|11680000000|32.16|9,283,410|73.25%|36|2022-05-04|15/03/2022||1.57||1940000000|2022-02-21|15/12/2021||1.47||1930000000
2022-02-18 23:35:04|00154|8303|AIV|1.06B|1060000000|6.980|1,611,651|42.71%|36|2022-05-11|15/03/2022||0.0022||204510000|2022-03-01|15/12/2021||0.00||204370000
2022-02-18 23:35:09|00155|32331|APTV|38.18B|38180000000|141.15|1,677,529|-8.58%|36|2022-05-04|15/03/2022||0.7232||4160000000|2022-02-03|15/12/2021|0.56|0.5682|4130000000|3910000000
2022-02-18 23:35:13|00156|8080|ADM|42.74B|42740000000|76.39|2,687,466|37.07%|36|2022-05-03|15/03/2022||1.3||19970000000|2022-01-25|15/12/2021|1.5|1.32|23090000000|20210000000
2022-02-18 23:35:17|00157|992959|ARNC|3.44B|3440000000|32.28|840,077|24.98%|22|2022-05-23|15/03/2022||0.5726||2140000000|2022-02-18|15/12/2021|-0.36|0.4931|2140000000|2110000000
2022-02-18 23:35:22|00158|39263|AJG|32.16B|32160000000|154.28|969,901|30.46%|35|2022-04-28|15/03/2022||2.41||2440000000|2022-01-27|15/12/2021|0.98|0.9402|1940000000|1900000000
2022-02-18 23:35:27|00159|8061|AIZ|9.43B|9430000000|165.54|484,472|32.06%|35|2022-05-03|15/03/2022||2.76||2630000000|2022-02-08|15/12/2021|2.47|2.3|2570000000|2580000000
2022-02-18 23:35:32|00160|244|T|170.5B|170500000000|23.87|61,191,231|-19.65%|36|2022-04-21|15/03/2022||0.7783||38300000000|2022-01-26|15/12/2021|0.78|0.7597|40960000000|40330000000
2022-02-18 23:35:37|00161|8282|AZO|39.62B|39620000000|1,920.01|163,659|58.69%|35|2022-03-01|15/02/2022||17.73||3150000000|2021-12-07|15/11/2021|25.69|20.98|3670000000|3370000000
2022-02-18 23:35:41|00162|8135|AVB|32.8B|32800000000|235.09|718,307|31.92%|36|2022-04-27|15/03/2022||1.12||605570000|2022-02-02|15/12/2021|2.4|0.9983|522880000|597940000
2022-02-18 23:35:46|00163|8097|AVY|14.98B|14980000000|180.87|482,111|4.11%|36|2022-04-27|15/03/2022||2.2||2270000000|2022-02-02|15/12/2021|2.13|2.13|2180000000|2120000000
2022-02-18 23:35:50|00164|8320|BKR|29.91B|29910000000|29.11|7,532,546|24.97%|36|2022-04-21|15/03/2022||0.2027||5040000000|2022-01-20|15/12/2021|0.25|0.2791|5520000000|5490000000
2022-02-18 23:35:56|00165|8048|BLL|29.13B|29130000000|90.61|1,844,904|1.18%|35|2022-05-05|15/03/2022||0.8374||3510000000|2022-01-27|15/12/2021|0.97|0.8968|3670000000|3530000000
2022-02-18 23:36:01|00166|243|BAC|371.26B|371260000000|45.96|51,449,256|33.89%|36|2022-04-18|15/03/2022||0.7812||23540000000|2022-01-19|15/12/2021|0.82|0.7652|22060000000|22180000000
2022-02-18 23:36:06|00167|8352|BK|45.34B|45340000000|56.38|4,590,299|33.68%|36|2022-04-21|15/03/2022||0.9568||4020000000|2022-01-18|15/12/2021|1.01|1.01|4020000000|3980000000
2022-02-18 23:36:09|00168|8024|BBWI|13.47B|13470000000|52.28|3,568,164|32.85%|37|2022-05-25|15/04/2022||0.5474||1460000000|2022-02-23|15/01/2022||2.27||2960000000
2022-02-18 23:36:14|00169|7951|BAX|41.23B|41230000000|82.35|2,569,597|6.59%|36|2022-04-28|15/03/2022||0.9851||3130000000|2022-02-17|15/12/2021|1.04|1.03|3510000000|3300000000
2022-02-18 23:36:19|00170|8067|BDX|75.19B|75190000000|264.04|1,409,254|3.63%|36|2022-05-05|15/03/2022||3||4850000000|2022-02-03|15/12/2021|3.64|2.85|5000000000|4760000000
2022-02-18 23:36:24|00171|13834|BRKb|468.85M|468850000|314.80|4,850,313|27.85%|37|2022-05-02|15/03/2022||3.07||69870000000|2022-02-21|15/12/2021||2.82||71550000000
2022-02-18 23:36:29|00172|8077|BBY|23.51B|23510000000|97.71|3,279,485|-16.66%|36|2022-05-26|15/04/2022||1.7||10520000000|2022-03-02|15/01/2022||2.77||16740000000
2022-02-18 23:36:36|00173|13078|BLK|114.68B|114680000000|756.02|680,531|5.7%|36|2022-04-14|15/03/2022||9.36||4940000000|2022-01-14|15/12/2021|10.42|10.16|5110000000|5160000000
2022-02-18 23:36:42|00174|19693|BWA|10.45B|10450000000|43.56|1,804,309|0.11%|36|2022-04-28|15/03/2022||0.899||3740000000|2022-02-15|15/12/2021|1.06|0.7574|3660000000|3490000000
2022-02-18 23:36:46|00175|8116|BXP|20.87B|20870000000|121.20|930,622|31.56%|36|2022-04-26|15/03/2022||0.6363||725610000|2022-01-25|15/12/2021|1.18|0.4954|731060000|728020000
2022-02-18 23:36:51|00176|8248|BSX|60.63B|60630000000|42.55|8,919,960|14.21%|36|2022-04-27|15/03/2022||0.3864||2960000000|2022-02-02|15/12/2021|0.45|0.439|3130000000|3110000000
2022-02-18 23:36:55|00177|1031336|BHF|4.29B|4290000000|55.04|650,199|34.27%|21|2022-05-09|15/03/2022||3.32||2200000000|2022-02-10|15/12/2021|4.02|3.56|2380000000|2200000000
2022-02-18 23:36:59|00178|8142|BMY|147.24B|147240000000|67.55|13,848,048|11.22%|32|2022-04-27|15/03/2022||1.97||11790000000|2022-02-04|15/12/2021|1.83|1.8|11990000000|12040000000
2022-02-18 23:37:04|00179|8081|BFb|31.86B|31860000000|66.52|1,070,183|-13.16%|38|2022-06-08|15/04/2022||0.2905||824280000|2022-03-09|15/01/2022||0.4773||982540000
2022-02-18 23:37:09|00180|7964|CPB|13.56B|13560000000|44.95|2,746,521|-4.72%|38|2022-05-20|15/04/2022||0.6206||2040000000|2022-02-18|15/01/2022||0.6919||2240000000
2022-02-18 23:37:15|00181|8250|COF|63.72B|63720000000|153.96|2,830,677|29.81%|36|2022-04-26|15/03/2022||5.56||7990000000|2022-01-25|15/12/2021|5.41|5.34|8120000000|7940000000
2022-02-18 23:37:19|00182|32321|CPRI|10.01B|10010000000|67.81|1,778,061|48.58%|35|2022-06-01|15/03/2022||0.8115||1410000000|2022-02-02|15/12/2021|2.22|1.7|1610000000|1470000000
2022-02-18 23:37:23|00183|7874|CAH|15.01B|15010000000|54.18|3,101,296|5.39%|36|2022-05-05|15/03/2022||1.56||43380000000|2022-02-03|15/12/2021|1.27|1.23|45460000000|45590000000
2022-02-18 23:37:28|00184|13836|KMX|17.08B|17080000000|105.64|1,370,002|-12.27%|35|2022-04-07|15/02/2022||1.43||7770000000|2021-12-22|15/11/2021|1.63|1.45|8530000000|7380000000
2022-02-18 23:37:32|00185|22696|CCL|24.9B|24900000000|22.17|43,010,759|-3.36%|31|2022-03-29|15/02/2022||-1.08||2460000000|2021-12-20|15/11/2021|-1.72|-1.44|1290000000|1410000000
2022-02-18 23:37:38|00186|39325|CBOE|12.67B|12670000000|118.81|582,498|23.34%|35|2022-05-06|15/03/2022||1.6||389540000|2022-02-04|15/12/2021|1.7|1.54|390500000|389310000
2022-02-18 23:37:42|00187|7980|CBRE|32.7B|32700000000|99.69|1,429,343|43.14%|36|2022-04-28|15/03/2022||1.01||7390000000|2022-02-24|15/12/2021||1.78||8160000000
2022-02-18 23:37:47|00188|32525|CNC|47.8B|47800000000|82.06|3,611,185|41.29%|35|2022-04-26|15/03/2022||1.69||34160000000|2022-02-08|15/12/2021|1.01|0.9751|32570000000|32500000000
2022-02-18 23:37:51|00189|7946|CNP|16.73B|16730000000|26.61|4,647,557|24.52%|36|2022-05-06|15/03/2022||0.5049||2600000000|2022-02-22|15/12/2021||0.2971||2060000000
2022-02-18 23:37:56|00190|8102|CF|15.71B|15710000000|73.27|3,234,095|69.09%|36|2022-05-04|15/03/2022||3.87||2360000000|2022-02-15|15/12/2021|3.71|3.35|2540000000|2510000000
2022-02-18 23:38:03|00191|6426|CHRW|11.91B|11910000000|91.98|1,229,889|1%|36|2022-05-03|15/03/2022||1.53||5900000000|2022-02-02|15/12/2021|1.74|1.86|6500000000|6220000000
2022-02-18 23:38:07|00192|6491|SCHW|161.85B|161850000000|85.61|7,197,965|40.33%|34|2022-04-18|15/03/2022||0.8461||4820000000|2022-01-18|15/12/2021|0.86|0.8814|4710000000|4790000000
2022-02-18 23:38:11|00193|13837|CMG|42.7B|42700000000|1,523.32|299,718|3.45%|36|2022-04-26|15/03/2022||5.79||2000000000|2022-02-08|15/12/2021|5.58|5.25|1960000000|1960000000
2022-02-18 23:38:15|00194|8175|CB|87.32B|87320000000|204.71|1,895,815|22.39%|35|2022-04-26|15/03/2022||3.6||9030000000|2022-02-01|15/12/2021|3.81|3.29|9150000000|8870000000
2022-02-18 23:38:20|00195|39264|CHD|23.97B|23970000000|98.78|1,883,955|17.15%|35|2022-05-05|15/03/2022||0.7744||1280000000|2022-01-28|15/12/2021|0.64|0.5945|1370000000|1350000000
2022-02-18 23:38:24|00196|7889|CI|75.78B|75780000000|228.65|1,821,113|9.18%|36|2022-05-06|15/03/2022||5.18||43500000000|2022-02-03|15/12/2021|4.77|4.72|45680000000|43920000000
2022-02-18 23:38:29|00197|6507|CINF|20.24B|20240000000|125.58|627,695|34.57%|35|2022-04-27|15/03/2022||1.34||1640000000|2022-02-15|15/12/2021|1.97|1.32|1680000000|1610000000
2022-02-18 23:38:35|00198|241|C|127.28B|127280000000|64.14|23,916,138|-0.08%|36|2022-04-14|15/03/2022||2.05||18330000000|2022-01-14|15/12/2021|1.46|1.39|17020000000|16850000000
2022-02-18 23:38:40|00199|941642|CFG|22.48B|22480000000|53.25|4,715,722|26.92%|31|2022-04-19|15/03/2022||0.9388||1660000000|2022-01-19|15/12/2021|1.17|1.11|1720000000|1670000000
2022-02-18 23:38:47|00200|6421|CTXS|12.79B|12790000000|101.88|2,383,133|-24.15%|35|2022-04-27|15/03/2022||1.21||797240000|2022-01-31|15/12/2021|1.47|1.07|850850000|829890000
2022-02-18 23:38:52|00201|7933|CLX|18.53B|18530000000|150.55|1,536,044|-22.24%|36|2022-05-04|15/03/2022||1.39||1780000000|2022-02-03|15/12/2021|0.66|0.795|1690000000|1670000000
2022-02-18 23:38:57|00202|13080|CME|85.04B|85040000000|236.62|1,504,265|25.01%|36|2022-04-28|15/03/2022||1.89||1260000000|2022-02-09|15/12/2021|1.66|1.64|1150000000|1170000000
2022-02-18 23:39:03|00203|8016|CMS|18.11B|18110000000|62.51|1,498,265|11.77%|35|2022-04-28|15/03/2022||1.09||2080000000|2022-02-03|15/12/2021|0.47|0.4385|2030000000|1740000000
2022-02-18 23:39:07|00204|7938|CL|67.05B|67050000000|79.55|4,721,070|0.91%|35|2022-04-29|15/03/2022||0.7562||4410000000|2022-01-28|15/12/2021|0.79|0.7866|4400000000|4420000000
2022-02-18 23:39:12|00205|8313|CMA|12.53B|12530000000|95.86|1,289,722|49.3%|36|2022-04-20|15/03/2022||1.37||722120000|2022-01-19|15/12/2021|1.66|1.58|750000000|733880000
2022-02-18 23:39:16|00206|8225|CAG|17.28B|17280000000|36.02|4,107,289|5.62%|35|2022-04-07|15/02/2022||0.5817||2840000000|2022-01-06|15/11/2021|0.64|0.6784|3060000000|3020000000
2022-02-18 23:39:23|00207|7937|COP|116.72B|116720000000|89.63|8,037,638|84.68%|36|2022-05-03|15/03/2022||2.37||15110000000|2022-02-03|15/12/2021|2.27|2.19|15960000000|15860000000
2022-02-18 23:39:28|00208|8297|ED|29.93B|29930000000|84.61|2,303,653|16.09%|36|2022-05-05|15/03/2022||1.51||3630000000|2022-02-17|15/12/2021|1|0.8614|3420000000|2750000000
2022-02-18 23:39:32|00209|8034|STZ|40.48B|40480000000|215.85|1,069,643|-4.2%|36|2022-04-07|15/02/2022||2.12||2020000000|2022-01-06|15/11/2021|3.12|2.76|2320000000|2280000000
2022-02-18 23:39:39|00210|20624|COO|19.18B|19180000000|388.98|343,497|1.12%|35|2022-06-02|15/04/2022||3.5||797830000|2022-03-03|15/01/2022||3.11||738020000
2022-02-18 23:39:43|00211|264|GLW|35.27B|35270000000|41.70|4,677,471|9.16%|31|2022-04-26|15/03/2022||0.5036||3580000000|2022-01-26|15/12/2021|0.54|0.5191|3710000000|3590000000
2022-02-18 23:39:49|00212|13835|CTRA|18.38B|18380000000|22.59|8,109,912|22.66%|35|2022-04-29|15/03/2022||0.9098||1640000000|2022-02-23|15/12/2021||1.02||1850000000
2022-02-18 23:39:53|00213|41258|COTY|7.69B|7690000000|9.170|8,170,720|27.82%|35|2022-05-11|15/03/2022||0.0194||1160000000|2022-02-08|15/12/2021|0.17|0.1119|1580000000|1600000000
2022-02-18 23:39:59|00214|32337|CCI|70.16B|70160000000|162.34|1,734,241|0.15%|35|2022-04-20|15/03/2022||0.9433||1690000000|2022-01-26|15/12/2021|0.81|0.7708|1650000000|1630000000
2022-02-18 23:40:04|00215|8218|CMI|31.06B|31060000000|218.05|1,082,249|-9.56%|36|2022-05-03|15/03/2022||3.69||6100000000|2022-02-03|15/12/2021|2.85|3.16|5850000000|5790000000
2022-02-18 23:40:09|00216|8201|CVS|134.05B|134050000000|102.13|6,610,103|40.7%|36|2022-05-03|15/03/2022||2.14||74650000000|2022-02-09|15/12/2021|1.98|1.83|76600000000|75660000000
2022-02-18 23:40:14|00217|8931|DHR|190.85B|190850000000|266.93|2,890,391|12.24%|36|2022-04-21|15/03/2022||2.67||7550000000|2022-01-27|15/12/2021|2.69|2.55|8150000000|7920000000
2022-02-18 23:40:18|00218|7916|DRI|18.49B|18490000000|144.74|1,170,756|11.37%|35|2022-03-24|15/02/2022||2.14||2540000000|2021-12-17|15/11/2021|1.48|1.43|2270000000|2230000000
2022-02-18 23:40:24|00219|13838|DVA|11.12B|11120000000|115.49|785,046|13.78%|36|2022-05-04|15/03/2022||2.04||2910000000|2022-02-10|15/12/2021|2.02|1.8|2940000000|2910000000
2022-02-18 23:40:29|00220|261|DE|113.76B|113760000000|369.10|1,858,433|21.93%|35|2022-05-20|15/04/2022||6.95||13300000000|2022-02-18|15/01/2022|2.92|2.24|8530000000|8280000000
2022-02-18 23:40:34|00221|8944|DAL|27.29B|27290000000|42.84|14,610,684|-2.43%|35|2022-04-14|15/03/2022||-1.38||8450000000|2022-01-13|15/12/2021|0.22|0.1633|9470000000|9090000000
2022-02-18 23:40:40|00222|6411|XRAY|12.04B|12040000000|55.09|1,691,313|5.43%|35|2022-05-04|15/03/2022||0.7246||1060000000|2022-02-28|15/12/2021||0.7885||1130000000
2022-02-18 23:40:45|00223|8224|DVN|36.39B|36390000000|54.78|12,134,729|158.3%|36|2022-05-03|15/03/2022||1.45||3620000000|2022-02-15|15/12/2021|1.39|1.24|4270000000|3720000000
2022-02-18 23:40:49|00224|20486|DLR|39.33B|39330000000|135.20|1,508,169|-0.38%|31|2022-04-28|15/03/2022||0.4122||1120000000|2022-02-17|15/12/2021|3.71|0.3236|1110000000|1110000000
2022-02-18 23:40:53|00225|8188|DFS|35.66B|35660000000|123.81|1,806,740|34.22%|31|2022-04-28|15/03/2022||3.61||2990000000|2022-01-19|15/12/2021|3.64|3.72|2940000000|3000000000
2022-02-18 23:40:58|00226|6382|DISCA|19.72B|19720000000|29.86|8,504,287|-39.49%|35|2022-05-10|15/03/2022||0.5889||3160000000|2022-02-24|15/12/2021||0.8308||3120000000
2022-02-18 23:41:02|00227|15915|DISCK|19.64B|19640000000|29.74|5,213,731|-28.5%|35|2022-05-10|15/03/2022||0.5889||3160000000|2022-02-24|15/12/2021||0.8187||3120000000
2022-02-18 23:41:06|00228|6364|DISH|15.31B|15310000000|28.96|2,820,234|-8.06%|33|2022-05-04|15/03/2022||0.8191||4420000000|2022-02-23|15/12/2021||0.8693||4480000000
2022-02-18 23:41:11|00229|20744|DG|46.33B|46330000000|199.97|2,039,805|-2.17%|32|2022-06-02|15/04/2022||2.78||8850000000|2022-03-17|15/01/2022||2.56||8690000000
2022-02-18 23:41:17|00230|7887|D|64.1B|64100000000|79.15|3,194,373|9.32%|32|2022-05-05|15/03/2022||1.15||4590000000|2022-02-11|15/12/2021|0.9|0.906|3880000000|4040000000
2022-02-18 23:41:22|00231|7858|DOV|22.91B|22910000000|159.03|751,692|32.13%|36|2022-04-21|15/03/2022||1.84||2040000000|2022-01-27|15/12/2021|1.78|1.67|1990000000|1920000000
2022-02-18 23:41:27|00232|7876|DHI|29.57B|29570000000|83.44|3,479,419|5.56%|36|2022-04-21|15/03/2022||3.39||7570000000|2022-02-02|15/12/2021|3.17|2.8|7050000000|6690000000
2022-02-18 23:41:32|00233|7868|DTE|23.12B|23120000000|119.35|1,033,662|-1.33%|35|2022-04-27|15/03/2022||1.99||3250000000|2022-02-10|15/12/2021|1.05|0.9391|4240000000|3200000000
2022-02-18 23:41:39|00234|20923|DRE|20.35B|20350000000|52.92|1,659,507|28.6%|35|2022-04-27|15/03/2022||0.1896||270790000|2022-01-26|15/12/2021|0.27|0.2012|256700000|266240000
2022-02-18 23:41:43|00235|8104|DUK|76.75B|76750000000|99.81|2,941,348|10.68%|31|2022-05-12|15/03/2022||1.33||6400000000|2022-02-10|15/12/2021|0.94|0.9615|6240000000|6530000000
2022-02-18 23:41:47|00236|7981|DD|40.4B|40400000000|78.77|2,775,371|13.92%|32|2022-05-05|15/03/2022||1.03||4250000000|2022-02-08|15/12/2021|1.08|0.9924|4270000000|4030000000
2022-02-18 23:41:52|00237|8054|DXC|8.71B|8710000000|35.62|1,899,247|37.65%|36|2022-05-26|15/03/2022||1.02||4210000000|2022-02-02|15/12/2021|0.92|0.9181|4090000000|4100000000
2022-02-18 23:41:58|00238|8126|EMN|15.65B|15650000000|121.28|1,191,746|10.49%|35|2022-04-28|15/03/2022||2.3||2550000000|2022-01-27|15/12/2021|1.81|1.87|2690000000|2380000000
2022-02-18 23:42:02|00239|8291|ETN|61.13B|61130000000|153.36|1,854,154|21.89%|35|2022-05-03|15/03/2022||1.59||4800000000|2022-02-04|15/12/2021|1.72|1.71|4800000000|4900000000
2022-02-18 23:42:07|00240|8339|ECL|51.19B|51190000000|178.64|1,224,815|-14.56%|36|2022-05-03|15/03/2022||0.9573||3190000000|2022-02-15|15/12/2021|1.28|1.32|3350000000|3360000000
2022-02-18 23:42:11|00241|7998|EIX|22.77B|22770000000|59.94|2,123,007|6.66%|36|2022-05-03|15/03/2022||0.7083||3440000000|2022-02-24|15/12/2021||1.05||3460000000
2022-02-18 23:42:15|00242|13794|EW|65.82B|65820000000|105.62|2,678,834|25.64%|36|2022-04-26|15/03/2022||0.5742||1320000000|2022-01-26|15/12/2021|0.51|0.5483|1330000000|1350000000
2022-02-18 23:42:20|00243|273|LLY|217.27B|217270000000|240.31|3,040,184|16.72%|35|2022-04-28|15/03/2022||2.05||6830000000|2022-02-03|15/12/2021|2.49|2.45|8000000000|7690000000
2022-02-18 23:42:24|00244|7931|EMR|55.11B|55110000000|92.77|3,172,913|9.8%|36|2022-05-03|15/03/2022||1.19||4720000000|2022-02-02|15/12/2021|1.05|0.9945|4470000000|4470000000
2022-02-18 23:42:30|00245|8015|ETR|21.03B|21030000000|104.62|1,201,759|12.62%|36|2022-04-27|15/03/2022||1.42||2720000000|2022-02-23|15/12/2021||0.7303||2340000000
2022-02-18 23:42:35|00246|8342|EOG|65.31B|65310000000|111.62|4,315,827|77.21%|36|2022-05-05|15/03/2022||2.73||5460000000|2022-02-25|15/12/2021||3.18||5970000000
2022-02-18 23:42:40|00247|13841|EQT|8.39B|8390000000|22.32|7,571,689|21.07%|35|2022-04-28|15/03/2022||0.7928||1530000000|2022-02-09|15/12/2021|0.41|0.4768|1410000000|1470000000
2022-02-18 23:42:44|00248|8007|EFX|26.01B|26010000000|213.04|946,221|20.05%|36|2022-04-27|15/03/2022||2.16||1300000000|2022-02-09|15/12/2021|1.84|1.81|1250000000|1250000000
2022-02-18 23:42:48|00249|13067|EQIX|62.39B|62390000000|692.94|457,659|-0.41%|35|2022-04-27|15/03/2022||1.83||1730000000|2022-02-16|15/12/2021|1.36|1.4|1710000000|1700000000
2022-02-18 23:42:53|00250|8260|EQR|32.75B|32750000000|84.36|1,748,966|27.03%|36|2022-04-26|15/03/2022||0.2161||653490000|2022-02-01|15/12/2021|1.4|0.2614|645130000|633480000
2022-02-18 23:42:58|00251|20488|ESS|21.3B|21300000000|315.43|318,664|17.93%|35|2022-04-27|15/03/2022||1.24||373530000|2022-02-02|15/12/2021|2.1|1.08|369170000|369880000
2022-02-18 23:43:03|00252|7929|EL|108.67B|108670000000|302.99|1,437,152|5.08%|36|2022-05-03|15/03/2022||1.71||4340000000|2022-02-03|15/12/2021|3.01|2.63|5540000000|5490000000
2022-02-18 23:43:08|00253|20717|RE|11.95B|11950000000|304.42|252,177|24.74%|35|2022-04-25|15/03/2022||9.85||3040000000|2022-02-09|15/12/2021|9.12|8.92|3120000000|2940000000
2022-02-18 23:43:13|00254|13856|ES|28.53B|28530000000|82.82|1,585,760|-0.07%|36|2022-05-04|15/03/2022||1.22||2770000000|2022-02-16|15/12/2021|0.91|0.9201|2480000000|2120000000
2022-02-18 23:43:18|00255|6449|EXPE|32.58B|32580000000|209.17|2,661,715|35.88%|35|2022-04-28|15/03/2022||-0.3251||2240000000|2022-02-10|15/12/2021|1.06|0.8016|2280000000|2290000000
2022-02-18 23:43:24|00256|6468|EXPD|17.99B|17990000000|106.22|1,258,063|12.33%|36|2022-05-03|15/03/2022||1.76||3860000000|2022-02-22|15/12/2021||2.1||4430000000
2022-02-18 23:43:29|00257|39166|EXR|26.35B|26350000000|187.48|714,040|60.24%|35|2022-04-27|15/03/2022||1.37||424610000|2022-02-23|15/12/2021||1.4||421000000
2022-02-18 23:43:33|00258|7888|XOM|327.93B|327930000000|77.36|26,128,494|48.02%|36|2022-04-29|15/03/2022||1.85||81470000000|2022-02-01|15/12/2021|2.05|1.94|84970000000|85010000000
2022-02-18 23:43:38|00259|13763|FFIV|12.25B|12250000000|201.69|625,083|-1.71%|35|2022-04-27|15/03/2022||2.01||634350000|2022-01-25|15/12/2021|2.89|2.78|687100000|677610000
2022-02-18 23:43:42|00260|20230|FRT|9.28B|9280000000|118.08|519,451|15.82%|35|2022-05-04|15/03/2022||0.5152||245970000|2022-02-10|15/12/2021|1.44|0.5437|253890000|247610000
2022-02-18 23:43:47|00261|262|FDX|58.88B|58880000000|222.23|2,225,658|-13.4%|35|2022-03-17|15/02/2022||4.75||23420000000|2021-12-16|15/11/2021|4.83|4.28|23500000000|22410000000
2022-02-18 23:43:52|00262|8042|FIS|58.24B|58240000000|95.64|4,149,169|-26.63%|36|2022-05-03|15/03/2022||1.56||3490000000|2022-02-15|15/12/2021|1.92|1.9|3670000000|3710000000
2022-02-18 23:43:56|00263|6358|FITB|32.93B|32930000000|48.23|5,321,812|43.69%|35|2022-04-19|15/03/2022||0.7059||1940000000|2022-01-20|15/12/2021|0.9|0.9025|1990000000|2020000000
2022-02-18 23:44:01|00264|8231|FE|23.37B|23370000000|40.98|3,629,085|28.7%|36|2022-04-28|15/03/2022||0.6241||2830000000|2022-02-10|15/12/2021|0.51|0.5161|2700000000|2710000000
2022-02-18 23:44:06|00265|13844|FLS|4.18B|4180000000|32.06|1,166,479|-17.02%|36|2022-05-02|15/03/2022||0.343||887070000|2022-02-23|15/12/2021||0.484||956080000
2022-02-18 23:44:12|00266|7866|FLR|2.98B|2980000000|21.08|1,466,714|20.58%|35|2022-02-22|15/12/2021||0.2727||3270000000|2021-11-05|15/09/2021|0.23|0.1495|3100000000|3210000000
2022-02-18 23:44:16|00267|13842|FMC|14.82B|14820000000|116.89|788,890|10.64%|36|2022-05-04|15/03/2022||1.72||1290000000|2022-02-08|15/12/2021|2.16|2|1410000000|1370000000
2022-02-18 23:44:23|00268|32358|FL|4.23B|4230000000|42.19|2,110,076|-15.29%|35|2022-05-27|15/04/2022||1.72||2200000000|2022-02-25|15/01/2022||1.48||2350000000
2022-02-18 23:44:28|00269|255|F|72.24B|72240000000|18.04|105,553,740|52.79%|35|2022-04-28|15/03/2022||0.4118||35280000000|2022-02-03|15/12/2021|0.26|0.4484|37700000000|41230000000
2022-02-18 23:44:32|00270|985775|FTV|22.89B|22890000000|63.75|2,469,436|-6.26%|24|2022-04-28|15/03/2022||0.6829||1350000000|2022-02-03|15/12/2021|0.79|0.7784|1370000000|1440000000
2022-02-18 23:44:36|00271|39295|FBHS|12.05B|12050000000|88.79|923,859|4.23%|35|2022-04-27|15/03/2022||1.26||1880000000|2022-02-02|15/12/2021|1.32|1.29|1960000000|1930000000
2022-02-18 23:44:40|00272|8167|BEN|15.25B|15250000000|30.37|2,762,566|8.78%|35|2022-04-29|15/03/2022||0.8666||1610000000|2022-02-01|15/12/2021|1.08|0.8873|1720000000|1630000000
2022-02-18 23:44:45|00273|8281|FCX|62.58B|62580000000|43.02|17,904,974|26.53%|35|2022-04-26|15/03/2022||0.8483||6270000000|2022-01-26|15/12/2021|0.96|0.9703|6160000000|6440000000
2022-02-18 23:44:50|00274|7925|GPS|5.43B|5430000000|14.54|10,682,960|-36.69%|35|2022-05-26|15/04/2022||0.2622||3910000000|2022-03-03|15/01/2022||-0.1222||4520000000
2022-02-18 23:44:57|00275|6442|GRMN|22.08B|22080000000|114.52|1,008,817|-12.5%|35|2022-05-04|15/03/2022||1.12||1120000000|2022-02-16|15/12/2021|1.55|1.46|1390000000|1360000000
2022-02-18 23:45:01|00276|39135|IT|23.7B|23700000000|288.23|464,201|60.74%|35|2022-05-10|15/03/2022||1.61||1230000000|2022-02-08|15/12/2021|2.99|2.42|1310000000|1250000000
2022-02-18 23:45:07|00277|7867|GD|59.82B|59820000000|215.82|1,110,424|30.34%|35|2022-04-27|15/03/2022||2.52||9020000000|2022-01-26|15/12/2021|3.39|3.37|10290000000|10680000000
2022-02-18 23:45:11|00278|8193|GE|106.53B|106530000000|92.69|6,510,638|3.77%|36|2022-04-22|15/03/2022||0.374||17490000000|2022-01-25|15/12/2021|0.92|0.8231|20300000000|21310000000
2022-02-18 23:45:16|00279|263|GIS|41.11B|41110000000|68.15|3,541,730|19.33%|31|2022-03-23|15/02/2022||0.8315||4610000000|2021-12-21|15/11/2021|0.99|1.05|5020000000|4840000000
2022-02-18 23:45:20|00280|239|GM|70.62B|70620000000|48.60|19,725,754|-7.7%|36|2022-04-26|15/03/2022||1.7||36020000000|2022-02-01|15/12/2021|1.35|1.16|33580000000|35750000000
2022-02-18 23:45:24|00281|7979|GPC|18.04B|18040000000|126.86|636,465|28.98%|36|2022-04-21|15/03/2022||1.65||4810000000|2022-02-17|15/12/2021|1.79|1.59|4800000000|4660000000
2022-02-18 23:45:29|00282|39277|GPN|38.9B|38900000000|136.62|2,559,072|-28.54%|35|2022-05-05|15/03/2022||2.08||1980000000|2022-02-10|15/12/2021|2.13|2.12|1980000000|1970000000
2022-02-18 23:45:34|00283|8234|GL|10.61B|10610000000|105.08|552,893|10.52%|35|2022-04-20|15/03/2022||1.86||1310000000|2022-02-02|15/12/2021|1.7|1.76|1300000000|1280000000
2022-02-18 23:45:38|00284|265|GT|4.51B|4510000000|16.01|5,390,768|17.28%|35|2022-04-29|15/03/2022||0.39||4730000000|2022-02-11|15/12/2021|0.57|0.325|5060000000|5010000000
2022-02-18 23:45:45|00285|8170|HRB|4.11B|4110000000|24.98|2,098,565|29.49%|37|2022-03-09|15/01/2022||-0.638||530230000|2021-12-07|15/10/2021|-1.09|-0.94|158800000|163680000
2022-02-18 23:45:51|00286|7921|HAL|28.99B|28990000000|32.26|11,063,081|60.44%|35|2022-04-25|15/03/2022||0.3401||4200000000|2022-01-24|15/12/2021|0.36|0.3406|4280000000|4090000000
2022-02-18 23:45:55|00287|39179|HBI|5.32B|5320000000|15.23|5,383,084|-15.05%|35|2022-05-03|15/03/2022||0.2953||1550000000|2022-02-03|15/12/2021|0.44|0.4359|1750000000|1750000000
2022-02-18 23:46:00|00288|8259|HOG|6.46B|6460000000|42.01|2,203,694|19.52%|36|2022-04-19|15/03/2022||1.52||1350000000|2022-02-08|15/12/2021|0.15|-0.3442|816020000|668580000
2022-02-18 23:46:06|00289|8050|HIG|23.62B|23620000000|70.53|1,776,168|40.96%|36|2022-04-28|15/03/2022||1.54||5270000000|2022-02-03|15/12/2021|2.02|1.53|5820000000|5130000000
2022-02-18 23:46:11|00290|8351|HAS|13.52B|13520000000|97.98|1,011,621|9.01%|35|2022-04-25|15/03/2022||0.8654||1190000000|2022-02-07|15/12/2021|1.21|0.8801|2010000000|1870000000
2022-02-18 23:46:15|00291|20931|HCA|75.92B|75920000000|244.10|1,507,044|42.14%|31|2022-05-03|15/03/2022||4.35||14820000000|2022-01-27|15/12/2021|4.42|4.52|15060000000|15350000000
2022-02-18 23:46:30|00292|13847|PEAK|17.35B|17350000000|31.73|3,566,963|5.15%|36|2022-05-03|15/03/2022||0.092||477700000|2022-02-08|15/12/2021|0.05|0.0869|483210000|476490000
2022-02-18 23:46:35|00293|13849|HP|3.55B|3550000000|33.61|1,482,573|28.19%|36|2022-04-28|15/03/2022||-0.3147||441080000|2022-01-31|15/12/2021|-0.45|-0.4996|409780000|389890000
2022-02-18 23:46:39|00294|6405|HSIC|11.45B|11450000000|83.47|932,419|29.49%|36|2022-05-10|15/03/2022||1.09||3010000000|2022-02-15|15/12/2021|1.07|0.924|3330000000|3150000000
2022-02-18 23:46:44|00295|8052|HSY|41.73B|41730000000|202.59|950,401|33.54%|35|2022-04-28|15/03/2022||2.07||2450000000|2022-02-03|15/12/2021|1.69|1.61|2330000000|2270000000
2022-02-18 23:46:49|00296|8326|HES|28.89B|28890000000|93.87|2,574,840|52.38%|36|2022-04-27|15/03/2022||0.6725||1850000000|2022-01-26|15/12/2021|0.85|0.7312|2260000000|1920000000
2022-02-18 23:46:52|00297|959998|HPE|22.53B|22530000000|17.33|10,652,331|23.14%|27|2022-05-24|15/04/2022||0.4443||6820000000|2022-03-01|15/01/2022||0.4604||7010000000
2022-02-18 23:46:57|00298|44408|HLT|41.99B|41990000000|150.41|2,409,938|37.34%|33|2022-05-04|15/03/2022||0.7797||1750000000|2022-02-16|15/12/2021|0.72|0.7431|1840000000|1830000000
2022-02-18 23:47:02|00299|6515|HOLX|17.51B|17510000000|70.05|1,631,403|-15.3%|35|2022-05-04|15/03/2022||0.9483||990190000|2022-02-02|15/12/2021|2.17|1.32|1470000000|1190000000
2022-02-18 23:47:07|00300|13850|HRL|25.74B|25740000000|47.45|2,204,916|0.75%|36|2022-05-26|15/04/2022||0.4825||2940000000|2022-03-01|15/01/2022||0.4471||2920000000
2022-02-18 23:47:11|00301|7927|HST|13.79B|13790000000|19.11|7,938,234|23.18%|36|2022-05-04|15/03/2022||-0.04||921230000|2022-02-16|15/12/2021|0.45|-0.0799|998000000|902570000
2022-02-18 23:47:15|00302|8270|HPQ|39.19B|39190000000|36.20|10,411,550|38.58%|36|2022-05-25|15/04/2022||1.03||16150000000|2022-02-28|15/01/2022||1.02||16520000000
2022-02-18 23:47:19|00303|8169|HUM|53.41B|53410000000|421.75|1,221,696|12.5%|36|2022-04-27|15/03/2022||6.86||23340000000|2022-02-02|15/12/2021|1.24|1.16|21050000000|21220000000
2022-02-18 23:47:24|00304|6493|HBAN|22.79B|22790000000|15.85|11,840,077|6.01%|35|2022-04-28|15/03/2022||0.2855||1630000000|2022-01-21|15/12/2021|0.26|0.2972|1650000000|1660000000
2022-02-18 23:47:29|00305|7907|ICE|69.03B|69030000000|122.87|2,352,250|9.28%|36|2022-05-05|15/03/2022||1.38||1860000000|2022-02-03|15/12/2021|1.34|1.32|1840000000|1820000000
2022-02-18 23:47:35|00306|8026|IFF|34.31B|34310000000|134.79|1,370,490|-1.43%|36|2022-05-09|15/03/2022||1.45||3110000000|2022-02-09|15/12/2021|1.1|1.03|3030000000|2940000000
2022-02-18 23:47:40|00307|102907|INFO|42.75B|42750000000|107.11|2,263,968|15.82%|33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2022-02-18 23:47:44|00308|7915|ITW|67.53B|67530000000|215.81|1,031,024|9.54%|35|2022-04-28|15/03/2022||2.08||3750000000|2022-02-03|15/12/2021|1.93|1.89|3680000000|3530000000
2022-02-18 23:47:48|00309|8137|IR|21.63B|21630000000|53.07|1,983,309|24.01%|36|2022-05-17|15/03/2022||0.4755||1280000000|2022-02-23|15/12/2021||0.5953||1420000000
2022-02-18 23:47:52|00310|7930|IP|18.1B|18100000000|46.74|3,603,942|-4.91%|35|2022-04-28|15/03/2022||0.6014||5050000000|2022-01-27|15/12/2021|0.78|0.89|5090000000|5060000000
2022-02-18 23:47:57|00311|13851|IVZ|10.36B|10360000000|22.47|4,413,064|-0.84%|36|2022-04-28|15/03/2022||0.6811||1350000000|2022-01-25|15/12/2021|0.86|0.7609|1370000000|1350000000
2022-02-18 23:48:01|00312|7877|IPG|14.22B|14220000000|36.11|3,718,380|43.56%|36|2022-04-29|15/03/2022||0.4012||2150000000|2022-02-10|15/12/2021|0.82|0.8109|2550000000|2510000000
2022-02-18 23:48:06|00313|13981|IPGP|7.25B|7250000000|136.81|297,523|-41.88%|35|2022-05-03|15/03/2022||1.29||370590000|2022-02-15|15/12/2021|1.21|1.18|364470000|355680000
2022-02-18 23:48:11|00314|13852|IRM|12.45B|12450000000|43.01|2,169,254|33.08%|36|2022-04-28|15/03/2022||0.3547||1140000000|2022-02-24|15/12/2021||0.398||1150000000
2022-02-18 23:48:16|00315|8125|J|15.46B|15460000000|119.65|665,946|6.11%|36|2022-05-10|15/03/2022||1.71||3780000000|2022-02-08|15/12/2021|1.56|1.58|3380000000|3620000000
2022-02-18 23:48:20|00316|13082|JBHT|19.77B|19770000000|188.29|583,546|30.61%|35|2022-04-18|15/03/2022||1.9||3240000000|2022-01-18|15/12/2021|2.28|2.02|3500000000|3280000000
2022-02-18 23:48:24|00317|8176|JEF|8.83B|8830000000|36.55|1,578,003|29.03%|36|2022-04-28|15/02/2022||1.06||1760000000|2022-01-12|15/11/2021|1.2|1.34|1810000000|1900000000
2022-02-18 23:48:29|00318|8071|SJM|15.06B|15060000000|138.99|782,425|19.83%|36|2022-06-09|15/04/2022||2.18||2040000000|2022-03-01|15/01/2022||2.07||2040000000
2022-02-18 23:48:34|00319|8217|JCI|45.91B|45910000000|65.37|3,614,615|19.24%|36|2022-04-29|15/03/2022||0.6341||6140000000|2022-02-02|15/12/2021|0.54|0.5315|5860000000|5790000000
2022-02-18 23:48:38|00320|6463|JNPR|11.08B|11080000000|34.32|4,231,892|42.07%|36|2022-04-26|15/03/2022||0.312||1130000000|2022-01-27|15/12/2021|0.56|0.5257|1300000000|1270000000
2022-02-18 23:48:43|00321|32512|KSU|26.71B|26710000000|293.59|2,847,171|39.9%|36|2022-04-22|15/03/2022||2.26||763100000|2022-02-09|15/12/2021||2.16||761570000
2022-02-18 23:48:48|00322|8334|K|22.54B|22540000000|66.07|2,358,522|11.74%|36|2022-05-05|15/03/2022||0.9716||3590000000|2022-02-10|15/12/2021|0.83|0.7875|3420000000|3390000000
2022-02-18 23:48:53|00323|8105|KEY|23.82B|23820000000|25.64|8,165,113|30.48%|36|2022-04-21|15/03/2022||0.4941||1760000000|2022-01-20|15/12/2021|0.64|0.5629|1950000000|1800000000
2022-02-18 23:48:57|00324|269|KMB|44.87B|44870000000|133.15|1,847,364|0.66%|35|2022-04-25|15/03/2022||1.25||4900000000|2022-01-26|15/12/2021|1.3|1.25|4970000000|4890000000
2022-02-18 23:49:02|00325|8337|KIM|14.69B|14690000000|23.80|4,454,360|34.08%|36|2022-04-27|15/03/2022||0.1739||404830000|2022-02-10|15/12/2021|0.1859|0.1601|420410000|394320000
2022-02-18 23:49:07|00326|32518|KMI|37.64B|37640000000|16.60|16,644,532|10.77%|36|2022-04-20|15/03/2022||0.2718||3430000000|2022-01-19|15/12/2021|0.27|0.2524|4430000000|3610000000
2022-02-18 23:49:12|00327|41279|KKR|50.43B|50430000000|59.14|3,012,899|22.84%|31|2022-05-03|15/03/2022||1.02||1770000000|2022-02-08|15/12/2021|1.59|1.21|2220000000|2030000000
2022-02-18 23:49:17|00328|8148|KSS|8.04B|8040000000|57.75|5,166,584|16.95%|37|2022-05-24|15/04/2022||0.8303||3830000000|2022-03-01|15/01/2022||2.14||6570000000
2022-02-18 23:49:22|00329|8062|KR|33.52B|33520000000|45.59|7,863,186|31.6%|32|2022-06-16|15/04/2022||1.16||42500000000|2022-03-03|15/01/2022||0.725||32520000000
2022-02-18 23:49:26|00330|13846|LHX|42.7B|42700000000|217.62|1,399,625|17.27%|36|2022-05-10|15/03/2022||3.08||4190000000|2022-01-31|15/12/2021|3.3|3.26|4350000000|4490000000
2022-02-18 23:49:31|00331|8113|LH|24.62B|24620000000|264.47|885,715|7.81%|36|2022-04-27|15/03/2022||5.01||3780000000|2022-02-10|15/12/2021|6.77|5.97|4060000000|3920000000
2022-02-18 23:49:35|00332|8023|LEG|5.13B|5130000000|38.48|2,025,661|-7.57%|36|2022-05-02|15/03/2022||0.625||1210000000|2022-02-07|15/12/2021|0.77|0.7275|1330000000|1290000000
2022-02-18 23:49:40|00333|7961|LEN|26.23B|26230000000|89.43|2,617,474|2.38%|35|2022-03-30|15/02/2022||2.64||6170000000|2021-12-15|15/11/2021|3.91|4.15|8430000000|8510000000
2022-02-18 23:49:46|00334|8131|LNC|12.34B|12340000000|69.65|1,529,585|28.98%|36|2022-05-04|15/03/2022||2.1||4750000000|2022-02-02|15/12/2021|1.56|1.89|4600000000|4700000000
2022-02-18 23:49:52|00335|39152|LKQ|14.11B|14110000000|49.17|1,600,506|29.53%|35|2022-04-28|15/03/2022||0.9986||3280000000|2022-02-17|15/12/2021|0.87|0.7736|3190000000|3080000000
2022-02-18 23:49:57|00336|7880|LMT|105.24B|105240000000|386.46|1,769,436|15.36%|35|2022-04-26|15/03/2022||6.26||15720000000|2022-01-25|15/12/2021|7.47|7.16|17730000000|17660000000
2022-02-18 23:50:04|00337|13083|L|15.29B|15290000000|61.60|749,188|25.72%|36|2022-05-02|15/03/2022|||||2022-02-07|15/12/2021|1.36|0.8062|3660000000|
2022-02-18 23:50:08|00338|10549|LOW|150.04B|150040000000|222.69|3,434,602|26.34%|35|2022-05-25|15/04/2022||3.11||23430000000|2022-02-23|15/01/2022||1.7||20870000000
2022-02-18 23:50:13|00339|7965|LUMN|10.18B|10180000000|9.94|13,899,043|-16.91%|36|2022-05-11|15/03/2022||0.4584||4690000000|2022-02-09|15/12/2021|0.51|0.54|4850000000|4860000000
2022-02-18 23:50:17|00340|39251|LYB|32.99B|32990000000|99.84|2,258,257|3.21%|36|2022-04-29|15/03/2022||3.61||11870000000|2022-01-28|15/12/2021|3.63|3.91|12830000000|11920000000
2022-02-18 23:50:22|00341|8275|MTB|23.53B|23530000000|182.35|1,252,130|23.25%|36|2022-04-18|15/03/2022||2.4||1560000000|2022-01-20|15/12/2021|3.37|3.27|1510000000|1470000000
2022-02-18 23:50:29|00342|32359|MAC|3.51B|3510000000|15.68|2,947,149|25.63%|36|2022-05-05|15/03/2022||-0.0424||203220000|2022-02-10|15/12/2021|-0.08|-0.0068|229400000|203860000
2022-02-18 23:50:34|00343|8945|M|7.69B|7690000000|25.70|15,140,837|71.43%|38|2022-05-18|15/04/2022||0.4822||4910000000|2022-02-22|15/01/2022||1.99||8430000000
2022-02-18 23:50:40|00344|8099|MRO|17.03B|17030000000|21.87|18,440,962|128.5%|36|2022-05-04|15/03/2022||0.6124||1550000000|2022-02-16|15/12/2021|0.77|0.5564|1800000000|1560000000
2022-02-18 23:50:45|00345|13947|MPC|44.59B|44590000000|77.02|6,806,978|48.31%|36|2022-05-03|15/03/2022||0.9419||21530000000|2022-02-02|15/12/2021|1.3|0.5469|35610000000|21160000000
2022-02-18 23:50:50|00346|8328|MMC|76.52B|76520000000|152.19|2,007,387|28.44%|36|2022-04-28|15/03/2022||2.16||5500000000|2022-01-27|15/12/2021|1.36|1.34|5140000000|4920000000
2022-02-18 23:50:55|00347|20299|MLM|23.93B|23930000000|383.67|420,971|18.36%|35|2022-05-03|15/03/2022||0.9281||1130000000|2022-02-10|15/12/2021|3.15|2.93|1400000000|1350000000
2022-02-18 23:51:00|00348|8184|MAS|13.81B|13810000000|57.56|2,064,489|6.51%|36|2022-04-26|15/03/2022||0.8556||2060000000|2022-02-08|15/12/2021|0.67|0.6864|2020000000|1950000000
2022-02-18 23:51:04|00349|7864|MA|361.62B|361620000000|369.95|5,125,703|10.78%|36|2022-05-03|15/03/2022||2.21||4960000000|2022-01-27|15/12/2021|2.35|2.21|5220000000|5170000000
2022-02-18 23:51:10|00350|7917|MAT|8.7B|8700000000|24.83|3,531,159|30.76%|35|2022-04-21|15/03/2022||-0.0482||841440000|2022-02-09|15/12/2021|0.53|0.3045|1790000000|1660000000
2022-02-18 23:51:25|00351|7924|MKC|26.16B|26160000000|97.79|1,649,379|14.11%|35|2022-03-29|15/02/2022||0.6245||1470000000|2022-01-27|15/11/2021|0.84|0.8002|1730000000|1710000000
2022-02-18 23:51:28|00352|8014|MCK|40.57B|40570000000|270.81|1,026,654|50.78%|35|2022-05-05|15/03/2022||5.99||63850000000|2022-02-02|15/12/2021|6.15|5.45|68610000000|66620000000
2022-02-18 23:51:33|00353|7857|MDT|135.24B|135240000000|100.58|7,555,283|-13.93%|36|2022-05-26|15/04/2022||1.57||8450000000|2022-02-22|15/01/2022||1.37||7890000000
2022-02-18 23:51:38|00354|7947|MET|57.41B|57410000000|69.55|4,631,253|25.99%|36|2022-05-04|15/03/2022||1.62||16820000000|2022-02-02|15/12/2021|2.17|1.47|20090000000|17670000000
2022-02-18 23:51:43|00355|20210|MTD|32.12B|32120000000|1,408.46|116,203|21.49%|35|2022-05-05|15/03/2022||7.24||844090000|2022-02-10|15/12/2021|10.53|10.1|1040000000|1020000000
2022-02-18 23:51:48|00356|7862|MGM|19.77B|19770000000|43.56|5,822,737|24.94%|35|2022-04-28|15/03/2022||0.0079||2850000000|2022-02-09|15/12/2021|0.12|0.0059|3060000000|2770000000
2022-02-18 23:51:52|00357|20151|MAA|24.24B|24240000000|204.44|643,412|48.92%|35|2022-04-27|15/03/2022||0.8033||472450000|2022-02-02|15/12/2021|1.55|0.8183|463580000|460740000
2022-02-18 23:51:57|00358|39172|MHK|10.04B|10040000000|148.26|579,227|-12.85%|35|2022-04-28|15/03/2022||3.04||2860000000|2022-02-10|15/12/2021|2.95|2.86|2760000000|2720000000
2022-02-18 23:52:01|00359|8063|TAP|10.63B|10630000000|49.00|1,570,044|7.43%|36|2022-05-04|15/03/2022||0.1903||2120000000|2022-02-23|15/12/2021||0.8554||2550000000
2022-02-18 23:52:05|00360|8946|MCO|60.06B|60060000000|323.58|781,391|15.18%|35|2022-04-27|15/03/2022||3.41||1650000000|2022-02-10|15/12/2021|2.33|2.4|1540000000|1510000000
2022-02-18 23:52:09|00361|8056|MS|169.08B|169080000000|95.42|10,623,501|27.44%|36|2022-04-14|15/03/2022||1.97||15320000000|2022-01-19|15/12/2021|2.08|1.94|14520000000|14560000000
2022-02-18 23:52:14|00362|8278|MOS|17.05B|17050000000|45.00|5,032,575|51.23%|37|2022-05-09|15/03/2022||2.11||3830000000|2022-02-22|15/12/2021||1.96||3850000000
2022-02-18 23:52:20|00363|276|MSI|36.79B|36790000000|217.81|857,193|18.77%|35|2022-05-05|15/03/2022||1.82||1860000000|2022-02-09|15/12/2021|2.85|2.74|2320000000|2330000000
2022-02-18 23:52:23|00364|6395|NDAQ|28.69B|28690000000|171.54|881,865|18.79%|35|2022-04-27|15/03/2022||1.91||880580000|2022-01-26|15/12/2021|1.93|1.78|885000000|866450000
2022-02-18 23:52:28|00365|101919|NAVI|2.84B|2840000000|18.44|2,026,827|45.64%|32|2022-04-26|15/03/2022||0.763||401870000|2022-01-25|15/12/2021|0.78|0.8689|394000000|428050000
2022-02-18 23:52:32|00366|6440|NTAP|20.21B|20210000000|90.90|1,772,148|33.46%|36|2022-06-01|15/04/2022||1.35||1670000000|2022-02-23|15/01/2022||1.28||1610000000
2022-02-18 23:52:37|00367|8345|NWL|11B|11000000000|25.86|3,686,007|7.64%|35|2022-05-06|15/03/2022||0.2959||2220000000|2022-02-11|15/12/2021|0.42|0.3241|2810000000|2650000000
2022-02-18 23:52:41|00368|8150|NEM|54.07B|54070000000|67.67|7,166,956|18.88%|36|2022-04-28|15/03/2022||0.7657||3170000000|2022-02-24|15/12/2021||0.7681||3350000000
2022-02-18 23:52:45|00369|13065|NWS|12.98B|12980000000|22.37|647,496|0.7%|35|2022-05-12|15/03/2022||0.1789||2480000000|2022-02-03|15/12/2021|0.44|0.2825|2720000000|2640000000
2022-02-18 23:52:50|00370|13795|NWSA|12.85B|12850000000|22.15|3,427,090|-1.81%|35|2022-05-12|15/03/2022||0.1789||2480000000|2022-02-03|15/12/2021|0.44|0.2825|2720000000|2640000000
2022-02-18 23:52:54|00371|13091|NEE|145.49B|145490000000|74.15|9,493,817|-6.57%|35|2022-04-26|15/03/2022||0.6747||5060000000|2022-01-25|15/12/2021|0.41|0.3897|5050000000|6250000000
2022-02-18 23:53:01|00372|20769|NLSN|6.21B|6210000000|17.31|3,647,065|-23.99%|35|2022-05-05|15/03/2022||0.4258||894420000|2022-02-15|15/12/2021||0.3531||897270000
2022-02-18 23:53:05|00373|7896|NI|11.17B|11170000000|28.45|5,104,333|26.03%|36|2022-05-04|15/03/2022||0.8154||1640000000|2022-02-23|15/12/2021||0.3581||1510000000
2022-02-18 23:53:11|00374|8340|JWN|3.44B|3440000000|21.61|6,163,620|-40.78%|38|2022-05-12|15/04/2022||-0.1608||3240000000|2022-03-03|15/01/2022||1.01||4360000000
2022-02-18 23:53:15|00375|8252|NSC|64.9B|64900000000|270.22|1,214,521|7.98%|35|2022-04-27|15/03/2022||3.08||2850000000|2022-01-26|15/12/2021|3.12|3.04|2850000000|2820000000
2022-02-18 23:53:20|00376|6419|NTRS|24.62B|24620000000|118.52|829,503|21.54%|35|2022-04-19|15/03/2022||1.65||1680000000|2022-01-20|15/12/2021|1.91|1.82|1680000000|1650000000
2022-02-18 23:53:24|00377|7861|NOC|61.07B|61070000000|391.25|813,955|33.96%|35|2022-04-27|15/03/2022||5.98||8970000000|2022-01-27|15/12/2021|6|5.96|8640000000|9000000000
2022-02-18 23:53:29|00378|6494|NLOK|16.28B|16280000000|27.97|4,228,827|33.29%|35|2022-05-12|15/03/2022||0.4468||709570000|2022-02-03|15/12/2021|0.44|0.4375|704000000|701420000
2022-02-18 23:53:33|00379|40082|NCLH|8.84B|8840000000|21.20|23,592,074|-14.53%|34|2022-05-11|15/03/2022||-0.8288||977280000|2022-02-24|15/12/2021||-1.61||571850000
2022-02-18 23:53:38|00380|8134|NOV|6.77B|6770000000|17.24|4,326,203|18.74%|35|2022-04-28|15/03/2022||-0.0506||1510000000|2022-02-03|15/12/2021|-0.1|-0.031|1520000000|1460000000
2022-02-18 23:53:42|00381|13857|NRG|9.41B|9410000000|38.43|2,348,029|-3.65%|36|2022-05-05|15/03/2022||0.6693||4940000000|2022-02-24|15/12/2021||0.6619||3490000000
2022-02-18 23:53:47|00382|8128|NUE|33.47B|33470000000|122.93|3,400,192|112.18%|36|2022-04-21|15/03/2022||7.17||10040000000|2022-01-27|15/12/2021|7.97|7.85|10360000000|10450000000
2022-02-18 23:53:53|00383|7954|OXY|36.95B|36950000000|39.56|16,991,413|49.12%|36|2022-05-10|15/03/2022||1.06||6950000000|2022-02-24|15/12/2021||1.1||7170000000
2022-02-18 23:53:57|00384|8129|OMC|17.58B|17580000000|84.12|2,056,145|25.87%|36|2022-04-19|15/03/2022||1.31||3290000000|2022-02-08|15/12/2021|1.95|1.72|3860000000|3680000000
2022-02-18 23:54:03|00385|13858|OKE|27.56B|27560000000|61.81|2,530,755|36.12%|36|2022-05-03|15/03/2022||0.896||4500000000|2022-02-28|15/12/2021||0.882||4340000000
2022-02-18 23:54:07|00386|274|ORCL|199.14B|199140000000|74.57|10,073,586|21.65%|35|2022-03-17|15/02/2022||1.18||10510000000|2021-12-09|15/11/2021|1.21|1.11|10360000000|10200000000
2022-02-18 23:54:11|00387|39262|PKG|14B|14000000000|148.47|791,288|11.33%|35|2022-04-27|15/03/2022||2.48||2030000000|2022-01-26|15/12/2021|2.76|2.07|2040000000|1940000000
2022-02-18 23:54:16|00388|7976|PH|38.55B|38550000000|300.03|728,864|11.4%|36|2022-04-28|15/03/2022||4.63||4030000000|2022-02-03|15/12/2021|4.46|3.92|3820000000|3710000000
2022-02-18 23:54:21|00389|6477|PDCO|2.89B|2890000000|29.69|698,964|-4.49%|36|2022-05-26|15/04/2022||0.5696||1600000000|2022-03-03|15/01/2022||0.5002||1630000000
2022-02-18 23:54:25|00390|32370|PNR|9.57B|9570000000|57.81|1,292,223|4.99%|35|2022-04-21|15/03/2022||0.8278||959420000|2022-02-01|15/12/2021|0.87|0.8496|988600000|943330000
2022-02-18 23:54:30|00391|32373|PBCT|8.78B|8780000000|20.76|4,361,957|34.67%|35|2022-04-21|15/03/2022||0.306||465380000|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000
2022-02-18 23:54:34|00392|8279|PKI|22.62B|22620000000|179.21|1,092,185|23.13%|36|2022-05-04|15/03/2022||2.06||1070000000|2022-02-01|15/12/2021|2.56|2.25|1360000000|1270000000
2022-02-18 23:54:38|00393|32396|PRGO|4.94B|4940000000|36.91|1,523,550|-14.21%|34|2022-05-10|15/03/2022||0.5||1040000000|2022-03-03|15/12/2021||0.57||1090000000
2022-02-18 23:54:42|00394|7989|PFE |272.39B|272390000000|48.53|40,758,337|40.15%|36|2022-05-03|15/03/2022||1.59||24750000000|2022-02-08|15/12/2021|1.08|0.8742|23840000000|24160000000
2022-02-18 23:54:47|00395|8251|PCG|22.65B|22650000000|11.41|15,773,696|-1.02%|36|2022-05-05|15/03/2022||0.2375||5420000000|2022-02-10|15/12/2021|0.28|0.282|5250000000|5460000000
2022-02-18 23:54:51|00396|8039|PM|172.98B|172980000000|111.61|5,691,500|29.2%|36|2022-04-21|15/03/2022||1.54||7550000000|2022-02-10|15/12/2021|1.41|1.33|8100000000|7750000000
2022-02-18 23:54:56|00397|32531|PSX|37.3B|37300000000|85.07|3,514,733|7.94%|36|2022-04-29|15/03/2022||1.71||29760000000|2022-01-28|15/12/2021|2.94|1.95|33090000000|28560000000
2022-02-18 23:55:01|00398|7943|PNW|7.78B|7780000000|68.92|1,050,319|-10.87%|36|2022-05-04|15/03/2022||0.0216||689510000|2022-02-25|15/12/2021||0.0477||659680000
2022-02-18 23:55:05|00399|13860|PXD|56.98B|56980000000|233.38|2,259,744|68.96%|36|2022-05-04|15/03/2022||5.59||5010000000|2022-02-16|15/12/2021|4.58|4.05|4320000000|5180000000
2022-02-18 23:55:10|00400|8057|PNC|84.49B|84490000000|201.17|1,950,736|20.14%|36|2022-04-14|15/03/2022||3.18||4990000000|2022-01-18|15/12/2021|2.86|3.24|5130000000|5150000000
2022-02-18 23:55:15|00401|8118|PPG|35.52B|35520000000|149.64|1,217,756|9.11%|36|2022-04-21|15/03/2022||1.17||4260000000|2022-01-20|15/12/2021|1.26|1.18|4190000000|4040000000
2022-02-18 23:55:19|00402|8203|PPL|19.59B|19590000000|26.10|4,798,158|0.25%|36|2022-05-05|15/03/2022||0.4233||1570000000|2022-02-18|15/12/2021|0.22|0.3211|1490000000|1910000000
2022-02-18 23:55:24|00403|8267|PFG|18.93B|18930000000|72.48|1,651,637|34.18%|35|2022-04-28|15/03/2022||1.58||3580000000|2022-02-07|15/12/2021|1.85|1.65|4110000000|3800000000
2022-02-18 23:55:28|00404|7968|PGR|62.23B|62230000000|106.41|2,915,693|22.01%|33|2022-04-19|15/03/2022||1.08||12590000000|2022-01-26|15/12/2021|0.9046|0.9861|10750000000|11050000000
2022-02-18 23:55:32|00405|7923|PLD|107.3B|107300000000|142.55|2,886,950|35.39%|35|2022-04-19|15/03/2022||0.5852||1080000000|2022-01-19|15/12/2021|1.67|0.7055|1070000000|1040000000
2022-02-18 23:55:37|00406|8191|PRU|42.89B|42890000000|114.07|1,989,096|36.96%|36|2022-05-03|15/03/2022||2.81||13500000000|2022-02-03|15/12/2021|3.18|2.34|13740000000|14020000000
2022-02-18 23:55:42|00407|7893|PEG|32.71B|32710000000|64.68|1,906,149|11.58%|36|2022-05-04|15/03/2022||1.11||2680000000|2022-02-24|15/12/2021||0.6658||3120000000
2022-02-18 23:55:46|00408|8158|PSA|60.33B|60330000000|343.56|666,285|47.84%|36|2022-04-27|15/03/2022||2.22||953810000|2022-02-22|15/12/2021||2.18||913220000
2022-02-18 23:55:51|00409|8237|PHM|11.97B|11970000000|48.13|2,716,888|3.86%|35|2022-04-26|15/03/2022||1.75||3210000000|2022-02-01|15/12/2021|2.61|2.3|4360000000|4210000000
2022-02-18 23:55:56|00410|32533|PVH|7.01B|7010000000|100.13|1,118,357|5.43%|32|2022-06-01|15/04/2022||2.38||2170000000|2022-03-30|15/01/2022||2||2370000000
2022-02-18 23:56:01|00411|945074|QRVO|14.44B|14440000000|133.20|1,426,800|-23.78%|29|2022-05-04|15/03/2022||2.87||1150000000|2022-02-02|15/12/2021|2.98|2.76|1110000000|1110000000
2022-02-18 23:56:04|00412|19695|PWR|14.56B|14560000000|102.17|1,053,609|34.04%|36|2022-05-05|15/03/2022||1.18||3590000000|2022-02-24|15/12/2021||1.39||3650000000
2022-02-18 23:56:09|00413|8198|DGX|15.63B|15630000000|131.38|1,264,781|5.97%|36|2022-04-21|15/03/2022||2.96||2620000000|2022-02-03|15/12/2021|3.33|3.22|2740000000|2680000000
2022-02-18 23:56:14|00414|8022|RL|9.01B|9010000000|126.58|915,034|13.72%|36|2022-05-19|15/03/2022||0.3704||1450000000|2022-02-03|15/12/2021|2.94|2.18|1820000000|1650000000
2022-02-18 23:56:18|00415|8229|RRC|4.91B|4910000000|20.43|4,535,296|78.03%|36|2022-04-25|15/03/2022||1||860620000|2022-02-22|15/12/2021||0.984||876250000
2022-02-18 23:56:25|00416|20380|RJF|22.53B|22530000000|108.52|1,185,875|39.84%|35|2022-04-27|15/03/2022||1.74||2740000000|2022-01-26|15/12/2021|2.12|1.76|2780000000|2650000000
2022-02-18 23:56:29|00417|8235|RTX|138.67B|138670000000|93.37|5,594,365|29.15%|32|2022-05-12|15/03/2022||1.04||16090000000|2022-01-25|15/12/2021|1.08|1.02|17040000000|17290000000
2022-02-18 23:56:34|00418|39285|O|37.73B|37730000000|66.63|3,974,958|8.68%|35|2022-05-10|15/03/2022||0.4031||760140000|2022-02-22|15/12/2021||0.3081||668170000
2022-02-18 23:56:39|00419|20718|REG|11.4B|11400000000|66.50|945,975|25.39%|35|2022-05-05|15/03/2022||0.4521||289300000|2022-02-10|15/12/2021|0.39|0.4667|293490000|288860000
2022-02-18 23:56:44|00420|7945|RF|22.33B|22330000000|23.70|9,584,560|19.38%|35|2022-04-22|15/03/2022||0.4814||1620000000|2022-01-20|15/12/2021|0.43|0.4937|1630000000|1630000000
2022-02-18 23:56:49|00421|13862|RSG|37.19B|37190000000|117.54|1,172,979|29.58%|36|2022-04-28|15/03/2022||1.07||2840000000|2022-02-10|15/12/2021|1.02|1.01|2950000000|2870000000
2022-02-18 23:56:55|00422|21180|RMD|33.89B|33890000000|231.73|547,906|17.28%|30|2022-04-28|15/03/2022||1.44||909690000|2022-01-27|15/12/2021|1.47|1.5|894870000|921910000
2022-02-18 23:57:00|00423|8207|RHI|13.11B|13110000000|120.38|955,816|58.34%|36|2022-04-26|15/03/2022||1.45||1680000000|2022-01-27|15/12/2021|1.51|1.45|1770000000|1710000000
2022-02-18 23:57:05|00424|8356|ROK|30.74B|30740000000|264.59|647,208|7.4%|36|2022-04-27|15/03/2022||2.33||1960000000|2022-01-27|15/12/2021|2.14|1.92|1860000000|1820000000
2022-02-18 23:57:09|00425|13863|ROP|46.45B|46450000000|440.33|483,189|13.19%|36|2022-04-28|15/03/2022||3.69||1470000000|2022-02-02|15/12/2021|3.73|3.67|1510000000|1500000000
2022-02-18 23:57:13|00426|39254|RCL|21.33B|21330000000|83.69|4,725,537|13.35%|35|2022-04-28|15/03/2022||-3.99||1290000000|2022-02-04|15/12/2021|-4.78|-3.92|982250000|1040000000
2022-02-18 23:57:18|00427|8119|SPGI|91.3B|91300000000|378.67|1,466,594|12.56%|35|2022-04-28|15/03/2022||3.48||2100000000|2022-02-08|15/12/2021|3.15|3.13|2090000000|2050000000
2022-02-18 23:57:22|00428|39107|SBAC|31.64B|31640000000|290.82|682,893|14.03%|36|2022-05-02|15/03/2022||0.8808||592710000|2022-02-28|15/12/2021||0.6825||591240000
2022-02-18 23:57:26|00429|8354|SLB|56.43B|56430000000|40.21|13,630,155|53%|31|2022-04-22|15/03/2022||0.367||6050000000|2022-01-21|15/12/2021|0.41|0.389|6230000000|6090000000
2022-02-18 23:57:30|00430|8940|STX|23.78B|23780000000|108.64|2,087,269|55.71%|35|2022-04-27|15/03/2022||2.05||2920000000|2022-01-26|15/12/2021|2.41|2.36|3120000000|3110000000
2022-02-18 23:57:34|00431|8076|SEE|10.27B|10270000000|69.31|870,596|55.15%|36|2022-05-04|15/03/2022||0.9347||1370000000|2022-02-17|15/12/2021|1.12|1.13|1530000000|1490000000
2022-02-18 23:57:39|00432|8222|SRE|43.27B|43270000000|135.51|1,580,315|8.65%|36|2022-05-10|15/03/2022||2.77||3360000000|2022-02-25|15/12/2021||2||3550000000
2022-02-18 23:57:43|00433|7986|SHW|69.75B|69750000000|268.07|1,407,808|11.12%|35|2022-04-26|15/03/2022||1.6||4900000000|2022-01-14|15/12/2021|1.35|1.68|4760000000|4760000000
2022-02-18 23:57:47|00434|39114|SIG|4.07B|4070000000|77.81|1,125,845|80.55%|35|2022-06-09|15/04/2022||1.98||1740000000|2022-03-17|15/01/2022||4.99||2460000000
2022-02-18 23:57:52|00435|8210|SPG|53.11B|53110000000|140.95|2,209,525|32.75%|35|2022-04-29|15/03/2022||1.4||1210000000|2022-02-07|15/12/2021|1.53|1.48|1330000000|1260000000
2022-02-18 23:57:56|00436|32515|SLG|5.37B|5370000000|82.85|896,230|34.09%|35|2022-04-20|15/03/2022||0.0005||150760000|2022-01-26|15/12/2021|-0.82|-0.1941|135210000|149270000
2022-02-18 23:58:00|00437|8001|SNA|11.51B|11510000000|215.47|321,891|14.54%|36|2022-04-21|15/03/2022||3.69||1080000000|2022-02-03|15/12/2021|4.1|3.69|1110000000|1100000000
2022-02-18 23:58:05|00438|7956|SO|67.58B|67580000000|63.77|5,384,481|9.31%|36|2022-05-04|15/03/2022||0.9083||5890000000|2022-02-17|15/12/2021|0.36|0.3536|5770000000|4620000000
2022-02-18 23:58:10|00439|7914|LUV|27.24B|27240000000|45.98|8,957,196|-11.56%|35|2022-04-28|15/03/2022||-0.5843||4540000000|2022-01-27|15/12/2021|0.14|0.0714|5050000000|5010000000
2022-02-18 23:58:14|00440|8160|SWK|26.38B|26380000000|161.79|1,476,079|-4.51%|36|2022-04-22|15/03/2022||1.79||4570000000|2022-02-01|15/12/2021|2.43|2.04|4100000000|4440000000
2022-02-18 23:58:19|00441|7967|STT|34.19B|34190000000|93.39|2,280,867|24.6%|35|2022-04-27|15/03/2022||1.51||3080000000|2022-01-19|15/12/2021|2|1.88|3000000000|3010000000
2022-02-18 23:58:23|00442|6499|SRCL|5.33B|5330000000|58.06|337,948|-13.01%|35|2022-05-05|15/03/2022||0.5529||676770000|2022-02-24|15/12/2021||0.4652||659840000
2022-02-18 23:58:28|00443|8186|SYK|93.68B|93680000000|248.14|1,450,076|2.03%|36|2022-04-26|15/03/2022||2.07||4180000000|2022-01-27|15/12/2021|2.71|2.72|4700000000|4650000000
2022-02-18 23:58:32|00444|940815|SYF|22.63B|22630000000|43.42|5,841,682|16.52%|31|2022-04-26|15/03/2022||1.56||2670000000|2022-01-28|15/12/2021|1.48|1.48|2730000000|2590000000
2022-02-18 23:58:38|00445|8285|SYY|42.4B|42400000000|83.55|2,705,306|12.51%|36|2022-05-09|15/03/2022||0.5756||15650000000|2022-02-08|15/12/2021|0.57|0.699|16320000000|15880000000
2022-02-18 23:58:42|00446|6480|TROW|32.88B|32880000000|143.47|1,552,986|-12.14%|35|2022-04-28|15/03/2022||2.97||1940000000|2022-01-27|15/12/2021|3.17|3.12|1960000000|1920000000
2022-02-18 23:58:47|00447|7959|TPR|10.42B|10420000000|39.47|3,341,908|3.1%|35|2022-05-03|15/03/2022||0.4394||1420000000|2022-02-10|15/12/2021|1.33|1.18|2140000000|1990000000
2022-02-18 23:58:51|00448|8180|TGT|97.93B|97930000000|204.39|3,974,262|5.37%|35|2022-05-25|15/04/2022||3.03||24100000000|2022-03-01|15/01/2022||2.85||31420000000
2022-02-18 23:58:55|00449|19701|TEL|46.71B|46710000000|143.48|1,542,213|11.25%|36|2022-04-27|15/03/2022||1.71||3870000000|2022-01-26|15/12/2021|1.76|1.61|3820000000|3730000000
2022-02-18 23:59:00|00450|13843|FTI|2.92B|2920000000|6.470|7,833,265|-14.1%|35|2022-04-27|15/03/2022||0.0158||1650000000|2022-02-23|15/12/2021||-0.0109||1590000000
2022-02-18 23:59:04|00451|8305|TXT|15.32B|15320000000|69.52|1,209,606|38.07%|36|2022-04-20|15/03/2022||0.7375||2980000000|2022-01-27|15/12/2021|0.94|0.9529|3320000000|3440000000
2022-02-18 23:59:09|00452|8299|AES|14.17B|14170000000|21.26|5,192,022|-25.35%|36|2022-05-10|15/03/2022||0.326||2520000000|2022-02-25|15/12/2021||0.4292||2650000000
2022-02-18 23:59:14|00453|8147|TMO|211.66B|211660000000|537.14|1,548,851|8.44%|35|2022-04-27|15/03/2022||6.17||10550000000|2022-02-02|15/12/2021|6.54|4.93|10700000000|8710000000
2022-02-18 23:59:18|00454|8227|TJX|78.91B|78910000000|66.15|6,110,474|-2.48%|37|2022-05-17|15/04/2022||0.5975||11130000000|2022-02-23|15/01/2022||0.9073||14250000000
2022-02-18 23:59:22|00455|32379|TSCO|24.15B|24150000000|214.18|785,145|25.39%|35|2022-04-28|15/03/2022||1.39||2900000000|2022-01-27|15/12/2021|1.93|1.85|3320000000|3230000000
2022-02-18 23:59:27|00456|20793|TDG|35.99B|35990000000|648.96|322,443|15.33%|36|2022-05-10|15/03/2022||3.68||1310000000|2022-02-08|15/12/2021|3|3.14|1190000000|1230000000
2022-02-18 23:59:31|00457|8239|TNL|5.1B|5100000000|59.00|727,392|11.39%|35|2022-04-27|15/03/2022||0.732||791150000|2022-02-23|15/12/2021||0.9556||801680000
2022-02-18 23:59:35|00458|8159|TRV|41.16B|41160000000|170.63|1,508,697|14.91%|35|2022-04-21|15/03/2022||3.37||8010000000|2022-01-20|15/12/2021|5.2|3.86|8000000000|7730000000
2022-02-18 23:59:40|00459|32539|TRIP|3.88B|3880000000|27.97|2,688,442|-25.1%|35|2022-05-10|15/03/2022||0.0818||296640000|2022-02-16|15/12/2021|-0.01|0.0744|241000000|249230000
2022-02-18 23:59:46|00460|7918|TFC|82.75B|82750000000|62.32|5,551,967|12.4%|36|2022-04-19|15/03/2022||0.9132||5540000000|2022-01-18|15/12/2021|1.13|1.13|5600000000|5590000000
2022-02-18 23:59:51|00461|8179|TSN|33.44B|33440000000|92.27|2,260,161|38.66%|36|2022-05-09|15/03/2022||1.77||12710000000|2022-02-07|15/12/2021|2.87|2.01|12930000000|12170000000
2022-02-18 23:59:57|00462|8310|USB|84.74B|84740000000|57.10|6,527,112|15.88%|36|2022-04-14|15/03/2022||0.9708||5610000000|2022-01-19|15/12/2021|1.07|1.1|5680000000|5750000000
2022-02-19 00:00:02|00463|32535|UDR|18.44B|18440000000|54.24|1,701,624|28.2%|35|2022-04-26|15/03/2022||0.07||345690000|2022-02-08|15/12/2021|0.37|0.0829|347020000|338500000
2022-02-19 00:00:08|00464|39338|ULTA|20.34B|20340000000|375.83|740,423|13.73%|34|2022-05-26|15/04/2022||4.27||2060000000|2022-03-10|15/01/2022||4.52||2680000000
2022-02-19 00:00:13|00465|13959|UAA|7.35B|7350000000|16.54|6,372,839|-26.21%|35|2022-05-02|15/03/2022||||1314000000|2022-02-11|15/12/2021|0.14|0.0648|1530000000|1470000000
2022-02-19 00:00:16|00466|976067|UA|7.35B|7350000000|14.46|2,868,904|-22.5%|25|2022-05-02|15/03/2022||||1320000000|2022-02-11|15/12/2021|0.14|0.0629|1530000000|1470000000
2022-02-19 00:00:21|00467|8083|UNP|159.98B|159980000000|251.19|2,823,695|18.82%|36|2022-04-21|15/03/2022||2.5||5580000000|2022-01-20|15/12/2021|2.66|2.6|5730000000|5590000000
2022-02-19 00:00:25|00468|13061|UAL|15.36B|15360000000|47.43|13,529,247|4.95%|35|2022-04-18|15/03/2022||-3.86||7520000000|2022-01-19|15/12/2021|-1.6|-2.09|8190000000|7960000000
2022-02-19 00:00:31|00469|8199|UPS|181.96B|181960000000|209.36|2,953,065|30.88%|35|2022-04-26|15/03/2022||2.92||23790000000|2022-02-01|15/12/2021|3.59|3.1|27850000000|27060000000
2022-02-19 00:00:36|00470|32516|URI|22.58B|22580000000|311.82|725,404|13.1%|35|2022-04-20|15/03/2022||4.94||2440000000|2022-01-26|15/12/2021|7.39|6.72|2780000000|2740000000
2022-02-19 00:00:41|00471|39147|UHS|10.83B|10830000000|134.79|649,436|5.69%|35|2022-04-27|15/03/2022||2.73||3120000000|2022-02-24|15/12/2021||2.87||3130000000
2022-02-19 00:00:45|00472|8174|UNM|5.84B|5840000000|28.82|2,300,988|11.55%|36|2022-05-03|15/03/2022||0.9231||3020000000|2022-02-01|15/12/2021|0.89|0.8401|2980000000|2980000000
2022-02-19 00:00:49|00473|8241|VLO|35.45B|35450000000|86.72|3,917,789|27.77%|36|2022-04-28|15/03/2022||1.47||28550000000|2022-01-27|15/12/2021|2.47|1.84|35900000000|27770000000
2022-02-19 00:00:54|00474|13866|VTR|21.33B|21330000000|52.94|2,390,535|2.55%|35|2022-04-29|15/03/2022||-0.056||987380000|2022-02-17|15/12/2021|-0.1|-0.03|1020000000|957620000
2022-02-19 00:00:59|00475|7870|VFC|23.01B|23010000000|59.17|3,055,295|-25.62%|34|2022-05-20|15/03/2022||0.4687||2840000000|2022-01-28|15/12/2021|1.35|1.21|3620000000|3600000000
2022-02-19 00:01:04|00476|8171|PARA|18.41B|18410000000|28.38|3,790,817|-51.89%|36|2022-05-05|15/03/2022||1.1||7270000000|2022-02-15|15/12/2021|0.26|0.4416|8000000000|7490000000
2022-02-19 00:01:08|00477|13570|VTRS|17.79B|17790000000|14.71|9,898,882|-19.92%|35|2022-05-09|15/03/2022||0.9172||4340000000|2022-02-28|15/12/2021||0.8285||4350000000
2022-02-19 00:01:12|00478|7863|VNO|9.11B|9110000000|44.49|1,450,068|21.38%|36|2022-05-02|15/03/2022||0.11||428420000|2022-02-14|15/12/2021|0.12|0.2697|421080000|417010000
2022-02-19 00:01:17|00479|7974|VMC|24.59B|24590000000|185.31|798,051|15.89%|36|2022-05-05|15/03/2022||0.7946||1450000000|2022-02-16|15/12/2021|1.25|1.18|1610000000|1600000000
2022-02-19 00:01:22|00480|8058|WM|59.01B|59010000000|142.33|1,909,577|27.49%|36|2022-04-27|15/03/2022||1.14||4440000000|2022-02-02|15/12/2021|1.26|1.26|4680000000|4620000000
2022-02-19 00:01:28|00481|7881|WAT|19.3B|19300000000|316.18|387,159|11.47%|36|2022-04-26|15/03/2022||2.37||629580000|2022-02-01|15/12/2021|3.67|3.48|836450000|820830000
2022-02-19 00:01:35|00482|13867|WEC|28.39B|28390000000|90.00|1,385,822|8.97%|36|2022-05-02|15/03/2022||1.6||2640000000|2022-02-03|15/12/2021|0.71|0.6754|2200000000|1720000000
2022-02-19 00:01:40|00483|7992|WFC|216.17B|216170000000|55.63|29,381,485|53.46%|35|2022-04-14|15/03/2022||0.8378||17890000000|2022-01-14|15/12/2021|1.38|1.11|20860000000|18840000000
2022-02-19 00:01:45|00484|13848|WELL|37.06B|37060000000|82.86|2,340,083|22.07%|36|2022-05-05|15/03/2022||0.186||1290000000|2022-02-15|15/12/2021|0.13|0.1459|1310000000|1230000000
2022-02-19 00:01:49|00485|8117|WDC|17.38B|17380000000|55.53|4,138,005|-16.12%|35|2022-04-28|15/03/2022||1.65||4530000000|2022-01-27|15/12/2021|2.3|2.13|4830000000|4810000000
2022-02-19 00:01:54|00486|8323|WU|7.77B|7770000000|19.73|7,660,946|-17.01%|36|2022-05-03|15/03/2022||0.5005||1240000000|2022-02-10|15/12/2021|0.64|0.5185|1280000000|1290000000
2022-02-19 00:02:00|00487|955555|WRK|13.47B|13470000000|46.65|2,146,488|5.7%|28|2022-05-04|15/03/2022||1.01||5050000000|2022-02-03|15/12/2021|0.65|0.6391|4950000000|4950000000
2022-02-19 00:02:04|00488|8953|WY|29.28B|29280000000|39.18|3,639,085|14.67%|35|2022-04-29|15/03/2022||0.8167||2450000000|2022-01-28|15/12/2021|0.49|0.4839|2210000000|2170000000
2022-02-19 00:02:08|00489|8228|WHR|11.99B|11990000000|204.54|648,581|5.65%|36|2022-04-20|15/03/2022||5.27||5320000000|2022-01-26|15/12/2021|6.14|5.93|5820000000|5880000000
2022-02-19 00:02:13|00490|8122|WMB|35.99B|35990000000|29.62|8,854,389|28.58%|36|2022-05-04|15/03/2022||0.3218||2340000000|2022-02-21|15/12/2021||0.329||2310000000
2022-02-19 00:02:18|00491|29740|WTW|27.54B|27540000000|225.61|1,252,217|-2.92%|32|2022-05-05|15/03/2022||2.44||2270000000|2022-02-08|15/12/2021|5.67|5.48|2710000000|2790000000
2022-02-19 00:02:23|00492|8030|GWW|24.42B|24420000000|473.93|265,250|26.65%|36|2022-04-28|15/03/2022||6.01||3490000000|2022-02-03|15/12/2021|5.44|5.24|3360000000|3270000000
2022-02-19 00:02:28|00493|6392|WYNN|10.69B|10690000000|93.15|3,395,188|-23.16%|35|2022-05-11|15/03/2022||-0.5331||1160000000|2022-02-15|15/12/2021|-1.37|-1.24|1050000000|990790000
2022-02-19 00:02:32|00494|8003|XRX|3.48B|3480000000|21.82|2,426,483|-5.84%|35|2022-05-03|15/03/2022||0.2934||1650000000|2022-01-25|15/12/2021|0.34|0.3011|1780000000|1820000000
2022-02-19 00:02:36|00495|32532|XYL|16.36B|16360000000|90.66|1,258,147|-8.53%|36|2022-05-03|15/03/2022||0.4421||1250000000|2022-02-03|15/12/2021|0.63|0.6135|1320000000|1310000000
2022-02-19 00:02:41|00496|8327|YUM|36.36B|36360000000|125.80|1,738,985|18.34%|35|2022-05-04|15/03/2022||1.1||1600000000|2022-02-09|15/12/2021|1.02|1.09|1890000000|1880000000
2022-02-19 00:02:45|00497|7902|ZBH|25.28B|25280000000|121.02|1,903,721|-24.35%|35|2022-04-28|15/03/2022||1.46||1630000000|2022-02-07|15/12/2021|1.95|1.98|2040000000|2070000000
2022-02-19 00:02:50|00498|6418|ZION|10.72B|10720000000|70.72|1,411,715|40.64%|35|2022-04-25|15/03/2022||1.14||698670000|2022-01-24|15/12/2021|1.34|1.31|743000000|712160000
2022-02-19 00:02:54|00499|41176|ZTS|90.3B|90300000000|191.32|2,183,424|14.31%|34|2022-05-05|15/03/2022||1.29||2000000000|2022-02-15|15/12/2021|1|0.9642|1970000000|1930000000
2022-02-19 00:02:59|00500|41239|NOW|111.2B|111200000000|556.01|1,694,497|-2.61%|35|2022-04-27|15/03/2022||1.7||1700000000|2022-01-26|15/12/2021|1.46|1.43|1610000000|1600000000
2022-02-19 00:03:03|00501|13933|BX|148.12B|148120000000|123.86|4,874,124|75.49%|36|2022-04-21|15/03/2022||1.23||3190000000|2022-01-27|15/12/2021|1.71|1.4|4460000000|3340000000
2022-02-19 00:03:07|00502|961620|SQ|56.51B|56510000000|97.72|14,068,406|-61.61%|26|2022-05-04|15/03/2022||0.3037||4270000000|2022-02-24|15/12/2021||0.2274||4050000000
2022-02-19 00:03:10|00503|1166012|SNOW|83.86B|83860000000|273.77|3,857,711|-0.87%|12|2022-05-26|15/04/2022||-0.0152||407640000|2022-03-03|15/01/2022||0.0276||372760000
2022-02-19 00:03:14|00504|1115848|UBER|67.28B|67280000000|34.68|32,028,842|-41.28%|18|2022-06-02|15/03/2022||-0.2792||5840000000|2022-02-09|15/12/2021|0.44|-0.2983|5780000000|5370000000
2022-02-19 00:03:19|00505|41268|PANW|47.57B|47570000000|482.17|1,512,482|26.23%|35|2022-05-26|15/04/2022||1.63||1350000000|2022-02-22|15/01/2022||1.65||1280000000
2022-02-19 00:03:22|00506|1152334|NET|31.02B|31020000000|95.87|5,420,993|23%|13|2022-05-12|15/03/2022||-0.0071||196220000|2022-02-10|15/12/2021|0.00|-0.0043|193600000|184790000
2022-02-19 00:03:27|00507|16141|FTNT|49.84B|49840000000|304.85|1,507,143|86.85%|35|2022-04-28|15/03/2022||0.8048||884350000|2022-02-03|15/12/2021|1.23|1.15|963600000|960240000
2022-02-19 00:03:31|00508|1152784|DDOG|49.62B|49620000000|159.02|4,486,200|60.88%|14|2022-05-16|15/03/2022||0.1146||306430000|2022-02-10|15/12/2021|0.2|0.1149|326200000|291450000
2022-02-19 00:03:35|00509|48371|VEEV|33.51B|33510000000|217.90|1,028,358|-30.67%|34|2022-05-26|15/04/2022||0.9478||509990000|2022-03-02|15/01/2022||0.8792||480420000
2022-02-19 00:03:40|00510|989534|TTD|37.84B|37840000000|78.05|5,660,873|-5.96%|23|2022-05-12|15/03/2022||0.1122||287720000|2022-02-16|15/12/2021|0.42|0.2651|395600000|389200000
2022-02-19 00:03:44|00511|1072316|SPOT|29.26B|29260000000|152.27|2,058,296|-55.17%|21|2022-05-04|15/03/2022||-0.2049||2610000000|2022-02-02|15/12/2021|-0.2|-0.5119|2690000000|2650000000
2022-02-19 00:03:47|00512|1166239|PLTR|22.09B|22090000000|11.02|46,104,720|-56.54%|9|2022-05-10|15/03/2022||0.0478||439170000|2022-02-17|15/12/2021|0.02|0.0354|432870000|417670000
2022-02-19 00:03:53|00513|942355|HUBS|23.67B|23670000000|497.59|810,323|-3.01%|31|2022-05-11|15/03/2022||0.4659||377460000|2022-02-10|15/12/2021|0.58|0.534|369310000|357830000
2022-02-19 00:03:57|00514|21232|MSCI|42.83B|42830000000|527.00|478,346|20.98%|35|2022-05-05|15/03/2022||2.73||562170000|2022-01-27|15/12/2021|2.51|2.49|549840000|539730000
2022-02-19 00:04:01|00515|32341|EPAM|25.2B|25200000000|443.23|790,346|12.58%|35|2022-05-12|15/03/2022||2.53||1110000000|2022-02-17|15/12/2021|2.76|2.51|1110000000|1080000000
2022-02-19 00:04:05|00516|1052405|MDB|26.05B|26050000000|390.18|1,100,642|-0.3%|22|2022-06-03|15/04/2022||-0.1675||253740000|2022-03-09|15/01/2022||-0.2048||227780000
2022-02-19 00:04:09|00517|39333|ODFL|33.12B|33120000000|287.96|867,799|39.3%|35|2022-04-28|15/03/2022||2.3||1420000000|2022-02-02|15/12/2021|2.41|2.27|1410000000|1380000000
2022-02-19 00:04:15|00518|31028|ENPH|18.8B|18800000000|140.35|2,980,557|-21.64%|35|2022-05-10|15/03/2022||0.6715||429660000|2022-02-08|15/12/2021|0.73|0.5943|412720000|400180000
2022-02-19 00:04:19|00519|949620|ETSY|16.14B|16140000000|127.30|2,845,090|-40.68%|29|2022-05-11|15/03/2022||0.8456||641750000|2022-02-24|15/12/2021||0.7525||684660000
2022-02-19 00:04:23|00520|1050149|ROKU|15.11B|15110000000|112.46|6,803,836|-68.33%|21|2022-05-11|15/03/2022||0.1483||754160000|2022-02-17|15/12/2021|0.17|0.061|865330000|896940000
2022-02-19 00:04:30|00521|17608|ZBRA|22.31B|22310000000|420.31|392,757|-11.69%|35|2022-05-03|15/03/2022||4.41||1410000000|2022-02-10|15/12/2021|4.54|4.4|1470000000|1460000000
2022-02-19 00:04:34|00522|24282|WST|27.37B|27370000000|369.49|423,305|31.74%|35|2022-04-28|15/03/2022||2.23||747500000|2022-02-17|15/12/2021|2.04|1.92|730800000|710200000
2022-02-19 00:04:37|00523|1167745|DASH|33.01B|33010000000|96.21|5,027,936|-46.92%|11|2022-05-12|15/03/2022||-0.0646||1370000000|2022-02-16|15/12/2021|-0.45|-0.2179|1300000000|1280000000
2022-02-19 00:04:42|00524|103925|ANET|38.74B|38740000000|125.92|2,188,456|65.57%|31|2022-05-05|15/03/2022||0.7646||833080000|2022-02-14|15/12/2021|0.82|0.7362|824460000|789770000
2022-02-19 00:04:46|00525|39269|GNRC|18.78B|18780000000|294.76|921,461|-14.78%|35|2022-05-04|15/03/2022||2.48||1070000000|2022-02-16|15/12/2021|2.51|2.42|1070000000|1020000000
2022-02-19 00:04:49|00526|1166014|U|28.99B|28990000000|99.09|4,874,421|-15.83%|12|2022-05-10|15/03/2022||-0.0637||317530000|2022-02-03|15/12/2021|-0.05|-0.0735|315860000|295510000
2022-02-19 00:04:54|00527|1072222|ZS|35.75B|35750000000|255.22|2,603,941|16.51%|21|2022-06-02|15/04/2022||0.1101||256650000|2022-02-24|15/01/2022||0.1125||241060000
2022-02-19 00:04:58|00528|1155833|BILL|23.23B|23230000000|224.23|2,415,500|31.82%|13|2022-05-12|15/03/2022||-0.2181||141030000|2022-02-03|15/12/2021|0.00|-0.1756|156500000|131080000
2022-02-19 00:05:01|00529|1127189|PINS|15.7B|15700000000|23.86|12,798,676|-71.39%|18|2022-05-19|15/03/2022||0.0479||572270000|2022-02-03|15/12/2021|0.49|0.4548|846660000|826960000
2022-02-19 00:05:06|00530|16662|MPWR|21.16B|21160000000|457.35|426,972|21.46%|35|2022-05-03|15/03/2022||1.85||322030000|2022-02-10|15/12/2021|2.12|1.88|336500000|321300000
2022-02-19 00:05:11|00531|15828|CSGP|25.65B|25650000000|64.95|1,916,475|-27.92%|35|2022-04-26|15/03/2022||0.3191||517380000|2022-02-22|15/12/2021||0.2906||501430000
2022-02-19 00:05:17|00532|101887|PAYC|18.48B|18480000000|318.57|499,977|-16.34%|32|2022-05-03|15/03/2022||1.78||343380000|2022-02-08|15/12/2021|1.11|1.08|284990000|276580000
2022-02-19 00:05:22|00533|39123|LNG|29.42B|29420000000|116.02|1,651,652|67.24%|35|2022-05-05|15/03/2022||2.23||4170000000|2022-02-24|15/12/2021||1.87||4610000000
2022-02-19 00:05:27|00534|41232|IQV|43.48B|43480000000|228.27|983,193|19.81%|35|2022-05-04|15/03/2022||2.44||3630000000|2022-02-15|15/12/2021|2.55|2.43|3640000000|3590000000
2022-02-19 00:05:31|00535|8362|TER|18.72B|18720000000|114.83|1,901,225|-16.72%|35|2022-04-26|15/03/2022||0.9049||878200000|2022-01-26|15/12/2021|1.37|1.29|885050000|867610000
2022-02-19 00:05:37|00536|16924|PLUG|12.72B|12720000000|22.07|19,641,264|-58.83%|35|2022-05-10|15/03/2022||-0.0937||148600000|2022-03-10|15/12/2021||-0.1147||158060000
2022-02-19 00:05:40|00537|1130930|AVTR|20.74B|20740000000|34.00|3,828,668|16.1%|16|2022-05-04|15/03/2022||0.3601||1940000000|2022-02-03|15/12/2021|0.36|0.3331|1910000000|1900000000
2022-02-19 00:05:43|00538|1159534|CARR|37.71B|37710000000|44.08|4,377,468|19.71%|13|2022-05-13|15/03/2022||0.4547||4520000000|2022-02-08|15/12/2021|0.44|0.3857|5130000000|4820000000
2022-02-19 00:05:47|00539|1008759|CVNA|23.08B|23080000000|126.40|2,883,843|-54.25%|22|2022-05-11|15/03/2022||-0.4586||3470000000|2022-02-24|15/12/2021||-0.7805||3510000000
2022-02-19 00:05:51|00540|1158864|TT|35.57B|35570000000|152.33|1,532,901|0.09%|23|2022-04-27|15/03/2022||1.02||3140000000|2022-01-31|15/12/2021|1.36|1.31|3600000000|3540000000
2022-02-19 00:05:56|00541|41236|RNG|13.72B|13720000000|146.88|1,195,491|-62.82%|34|2022-05-11|15/03/2022||0.3299||447760000|2022-02-22|15/12/2021||0.3701||435870000
2022-02-19 00:06:03|00542|16943|POOL|18.23B|18230000000|454.83|309,823|35.06%|35|2022-04-21|15/03/2022||2.78||1150000000|2022-02-17|15/12/2021|2.3|1.89|1040000000|951020000
2022-02-19 00:06:08|00543|16942|PODD|16.15B|16150000000|234.18|580,070|-13.9%|35|2022-05-05|15/03/2022||0.1747||293450000|2022-02-23|15/12/2021||0.3138||299330000
2022-02-19 00:06:12|00544|15375|ALNY|17.73B|17730000000|147.50|812,059|-4.2%|35|2022-05-05|15/03/2022||-1.74||250830000|2022-02-10|15/12/2021|-2.16|-1.55|258540000|233610000
2022-02-19 00:06:17|00545|13978|ENTG|17.64B|17640000000|130.19|1,361,956|29.43%|35|2022-04-28|15/03/2022||0.9771||598600000|2022-02-01|15/12/2021|0.96|0.8891|635200000|592510000
2022-02-19 00:06:23|00546|17327|TECH|15.75B|15750000000|401.01|258,638|-2.23%|35|2022-05-03|15/03/2022||1.95||277790000|2022-02-01|15/12/2021|1.88|1.79|269280000|266440000
2022-02-19 00:06:27|00547|24312|TYL|16.85B|16850000000|411.28|188,028|-8.62%|35|2022-05-04|15/03/2022||1.89||439570000|2022-02-16|15/12/2021|1.75|1.74|434180000|432730000
2022-02-19 00:06:32|00548|39159|BR|16.63B|16630000000|142.38|629,616|-3.43%|35|2022-05-10|15/03/2022||2.08||1530000000|2022-02-01|15/12/2021|0.82|0.8243|1260000000|1200000000
2022-02-19 00:06:36|00549|20164|CRL|14.82B|14820000000|293.61|415,199|-2.62%|35|2022-05-12|15/03/2022||2.75||944600000|2022-02-16|15/12/2021|2.49|2.43|905050000|888270000
2022-02-19 00:06:41|00550|41257|BURL|14.68B|14680000000|221.06|797,575|-17.85%|32|2022-05-26|15/04/2022||1.69||2190000000|2022-03-03|15/01/2022||3.26||2780000000
2022-02-19 00:06:45|00551|15311|ABMD|13.58B|13580000000|298.38|386,171|-2.91%|35|2022-05-05|15/03/2022||1.09||267210000|2022-02-03|15/12/2021|1.13|0.9506|261180000|252850000
2022-02-19 00:06:50|00552|991169|COUP|8.66B|8660000000|115.97|1,869,843|-66.75%|25|2022-06-07|15/04/2022||0.0611||196730000|2022-03-16|15/01/2022||0.0466||185980000
2022-02-19 00:06:57|00553|1123146|LYFT|14.23B|14230000000|41.26|7,058,564|-26.17%|18|2022-05-11|15/03/2022||0.068||981110000|2022-02-08|15/12/2021|0.0959|0.0757|969900000|941070000
2022-02-19 00:07:02|00554|943806|KEYS|29.35B|29350000000|160.59|1,250,971|11.03%|30|2022-06-01|15/04/2022||1.64||1290000000|2022-02-17|15/01/2022|1.65|1.55|1250000000|1240000000
2022-02-19 00:07:06|00555|20322|FDS|15.23B|15230000000|403.01|356,495|28.77%|34|2022-03-29|15/02/2022||2.97||426250000|2021-12-21|15/11/2021|3.25|2.99|424810000|419370000
2022-02-19 00:07:11|00556|24350|TREX|9.83B|9830000000|85.42|979,806|-14.72%|35|2022-05-09|15/03/2022||0.5861||316820000|2022-02-28|15/12/2021||0.5281||302650000
2022-02-19 00:07:15|00557|955554|TRU|18.74B|18740000000|97.79|1,016,718|11.06%|28|2022-04-26|15/03/2022||0.966||790520000|2022-02-22|15/12/2021||0.9005||775840000
2022-02-19 00:07:20|00558|16631|MKTX|14.15B|14150000000|372.01|282,595|-30.02%|35|2022-04-27|15/03/2022||1.76||187050000|2022-01-26|15/12/2021|1.37|1.42|165060000|164040000
2022-02-19 00:07:25|00559|16040|EXAS|12.77B|12770000000|74.13|2,044,631|-46.95%|35|2022-04-28|15/03/2022||-1.05||433380000|2022-02-22|15/12/2021||-0.833||450880000
2022-02-19 00:07:30|00560|20937|MTN|10.77B|10770000000|266.00|391,982|-10.13%|35|2022-06-09|15/04/2022||8.38||1120000000|2022-03-10|15/01/2022||5.7||960220000
2022-02-19 00:07:35|00561|985558|TWLO|28.23B|28230000000|158.33|3,356,154|-58.67%|24|2022-05-03|15/03/2022||-0.0561||806370000|2022-02-09|15/12/2021|-0.2|-0.2013|842740000|771300000
2022-02-19 00:07:39|00562|1152338|TXG|9.18B|9180000000|81.56|1,135,406|-56.82%|16|2022-05-16|15/03/2022||-0.1054||151260000|2022-02-16|15/12/2021|-0.16|-0.0863|143530000|148530000
2022-02-19 00:07:44|00563|15703|CGNX|11.62B|11620000000|65.72|780,485|-29.25%|35|2022-05-02|15/03/2022||0.3275||250580000|2022-02-17|15/12/2021|0.3|0.2168|244070000|224190000
2022-02-19 00:07:52|00564|17055|RGEN|9.99B|9990000000|180.68|436,026|-15.17%|35|2022-05-11|15/03/2022||0.695||178410000|2022-02-17|15/12/2021|0.81|0.6488|186520000|179270000
2022-02-19 00:07:56|00565|1142207|DT|11.9B|11900000000|41.64|2,881,450|-20.46%|17|2022-05-11|15/03/2022||0.1515||246580000|2022-02-02|15/12/2021|0.18|0.161|240770000|234500000
2022-02-19 00:08:01|00566|41254|APO|38.5B|38500000000|64.17|3,979,719|25.56%|35|2022-05-05|15/03/2022||1.2||582790000|2022-02-11|15/12/2021|1.05|1.09|597470000|564110000
2022-02-19 00:08:05|00567|16812|ON|26.04B|26040000000|60.20|7,112,371|46.52%|35|2022-05-02|15/03/2022||1.03||1780000000|2022-02-07|15/12/2021|1.09|0.9382|1850000000|1790000000
2022-02-19 00:08:08|00568|1008761|FND|10.43B|10430000000|98.82|768,968|-1.74%|22|2022-05-05|15/03/2022||0.6547||974120000|2022-02-24|15/12/2021||0.4443||908500000
2022-02-19 00:08:13|00569|16535|LPLA|14.49B|14490000000|181.16|526,418|38.7%|35|2022-05-05|15/03/2022||1.93||2170000000|2022-02-03|15/12/2021|1.63|1.51|2090000000|2080000000
2022-02-19 00:08:17|00570|1076697|AVLR|8.12B|8120000000|93.40|1,068,164|-43.6%|21|2022-05-11|15/03/2022||-0.0729||192130000|2022-02-10|15/12/2021|-0.06|-0.0771|195140000|184350000
2022-02-19 00:08:22|00571|13845|GME|9.23B|9230000000|121.53|3,082,732|168.63%|36|2022-05-26|15/04/2022||-0.2133||1270000000|2022-03-24|15/01/2022||0.8067||2110000000
2022-02-19 00:08:28|00572|8280|LVS|36B|36000000000|47.12|9,299,635|-18.85%|35|2022-04-27|15/03/2022||-0.2122||1150000000|2022-01-26|15/12/2021|-0.22|-0.2393|1010000000|1040000000
2022-02-19 00:08:33|00573|31022|CZR|16.95B|16950000000|79.28|2,691,611|4.21%|31|2022-05-03|15/03/2022||-0.441||2640000000|2022-02-22|15/12/2021||-0.8915||2600000000
2022-02-19 00:08:38|00574|20861|DPZ|15.85B|15850000000|435.62|437,387|14.35%|31|2022-04-28|15/03/2022||3.4||1040000000|2022-03-01|15/12/2021||4.3||1390000000
2022-02-19 00:08:43|00575|16932|PTC|12.73B|12730000000|108.86|814,873|-24.03%|35|2022-04-20|15/03/2022||1.13||480640000|2022-01-26|15/12/2021|0.95|1.05|457720000|464240000
2022-02-19 00:08:47|00576|16770|Novavax St|6.19B|6190000000|81.89|6,200,414|-69.55%|35|2022-05-09|15/03/2022||3.48||782000000|2022-02-28|15/12/2021||-0.4||453500000
2022-02-19 00:08:50|00577|1156548|DKNG|7.03B|7030000000|17.29|22,708,565|-62.5%|13|2022-05-20|15/03/2022||-0.6177||432960000|2022-02-18|15/12/2021|-0.8|-0.8058|473320000|445870000
2022-02-19 00:08:54|00578|1096127|ESTC|7.57B|7570000000|80.99|1,611,364|-48.09%|18|2022-06-02|15/04/2022||-0.2654||224080000|2022-02-24|15/01/2022||-0.2043||209410000
2022-02-19 00:08:59|00579|32326|WSM|10.24B|10240000000|140.36|1,154,241|14.67%|33|2022-05-25|15/04/2022||2.62||1730000000|2022-03-16|15/01/2022||4.85||2580000000
2022-02-19 00:09:04|00580|101892|ZEN|14.02B|14020000000|115.06|2,161,334|-23.97%|32|2022-05-05|15/03/2022||0.177||383220000|2022-02-10|15/12/2021|0.16|0.183|375370000|370530000
2022-02-19 00:09:09|00581|20199|BAH|9.73B|9730000000|73.03|920,281|-8.46%|35|2022-05-31|15/03/2022||0.855||2210000000|2022-01-28|15/12/2021|1.02|0.9825|2030000000|2130000000
2022-02-19 00:09:13|00582|31033|FIVE|9.32B|9320000000|166.30|745,200|-17.11%|30|2022-06-02|15/04/2022||0.8916||687170000|2022-03-23|15/01/2022||2.48||1010000000
2022-02-19 00:09:17|00583|958827|NVCR|7.89B|7890000000|76.00|741,238|-56.53%|27|2022-04-28|15/03/2022||-0.094||137510000|2022-02-24|15/12/2021||-0.1071||137070000
2022-02-19 00:09:21|00584|21255|NVR|16.88B|16880000000|4,996.0|24,732|6.31%|35|2022-04-21|15/03/2022||96.31||2370000000|2022-02-01|15/12/2021|89.09|99.77|2180000000|2580000000
2022-02-19 00:09:25|00585|1167751|UPST|10.88B|10880000000|130.05|7,086,910|60.05%|11|2022-05-10|15/03/2022||0.4849||258260000|2022-02-15|15/12/2021|0.89|0.508|304850000|262860000
2022-02-19 00:09:29|00586|41270|RH|8.59B|8590000000|400.20|546,812|-16.78%|28|2022-06-08|15/04/2022||4.97||910670000|2022-03-29|15/01/2022||5.57||930740000
2022-02-19 00:09:35|00587|16565|MASI|8.54B|8540000000|154.34|537,036|-43.1%|35|2022-05-04|15/03/2022||1.05||328850000|2022-02-15|15/12/2021|1.21|1.11|327580000|321160000
2022-02-19 00:09:39|00588|6509|AXON|8.8B|8800000000|128.47|537,033|-25.68%|34|2022-05-10|15/03/2022||0.3789||235010000|2022-02-24|15/12/2021||0.1855||202650000
2022-02-19 00:09:43|00589|17606|Z|15.24B|15240000000|60.81|6,303,845|-66.97%|35|2022-05-12|15/03/2022||-0.4513||3260000000|2022-02-10|15/12/2021|-0.415|-0.9082|3880000000|3010000000
2022-02-19 00:09:49|00590|100183|FIVN|7.83B|7830000000|115.09|1,277,763|-31.85%|32|2022-05-04|15/03/2022||0.2174||170030000|2022-02-23|15/12/2021||0.3636||165470000
2022-02-19 00:09:53|00591|39221|AZPN|9.52B|9520000000|142.86|313,831|-9.68%|35|2022-04-27|15/03/2022||1.2||178630000|2022-01-26|15/12/2021|1.2|1.29|171360000|183630000
2022-02-19 00:09:58|00592|29694|TTC|10.3B|10300000000|98.20|475,522|-1.08%|35|2022-05-26|15/04/2022||1.32||1290000000|2022-03-03|15/01/2022||0.669||957560000
2022-02-19 00:10:02|00593|958113|ARES|22.31B|22310000000|76.95|726,643|48.79%|27|2022-05-10|15/03/2022||0.7165||612690000|2022-02-11|15/12/2021|0.85|0.7186|876300000|663470000
2022-02-19 00:10:08|00594|942326|W|13.39B|13390000000|128.09|1,658,530|-52.13%|31|2022-05-05|15/03/2022||-0.4208||3210000000|2022-02-24|15/12/2021||-0.6433||3310000000
2022-02-19 00:10:12|00595|20529|FICO|13.09B|13090000000|498.20|310,334|8.46%|35|2022-05-04|15/03/2022||3.61||342110000|2022-01-27|15/12/2021|3.7|3.36|322360000|327890000
2022-02-19 00:10:22|00596|42595|WIX|4.9B|4900000000|86.12|1,030,185|-70.75%|33|2022-05-11|15/03/2022||-0.6654||356680000|2022-02-16|15/12/2021|-0.37|-0.3707|328340000|331950000
2022-02-19 00:10:26|00597|100228|PCTY|10.6B|10600000000|192.41|307,524|0.17%|32|2022-05-05|15/03/2022||0.95||240430000|2022-02-03|15/12/2021|0.64|0.4177|196040000|188630000
2022-02-19 00:10:29|00598|1096128|GH|6.31B|6310000000|62.10|1,198,794|-61.57%|19|2022-05-12|15/03/2022||-1.1||105560000|2022-02-23|15/12/2021||-1.13||98650000
2022-02-19 00:10:34|00599|40062|FANG|23.82B|23820000000|131.47|2,880,914|88.36%|35|2022-05-10|15/03/2022||4.5||1800000000|2022-02-22|15/12/2021||3.41||1580000000
2022-02-19 00:10:39|00600|8074|VMW|51.57B|51570000000|122.67|2,228,895|-11.97%|35|2022-06-02|15/04/2022||1.64||3230000000|2022-02-24|15/01/2022||1.98||3520000000
2022-02-19 00:10:45|00601|41285|XLRN|10.93B|10930000000|178.75|1,507,543.63|39.34%|32|2022-03-02|15/12/2021||-0.8075||45430000|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000
2022-02-19 00:10:49|00602|958817|PEN|7.89B|7890000000|211.15|169,085|-21.55%|27|2022-05-10|15/03/2022||0.2115||200520000|2022-02-22|15/12/2021||0.1763||194290000
2022-02-19 00:10:53|00603|6422|LAMR|11.27B|11270000000|111.31|361,243|30.6%|35|2022-05-05|15/03/2022||0.7917|||2022-02-25|15/12/2021||1.18||473380000
2022-02-19 00:10:57|00604|955853|NTRA|6.04B|6040000000|63.89|1,017,198|-42.79%|28|2022-05-10|15/03/2022||-1.28||172980000|2022-02-24|15/12/2021||-1.31||168590000
2022-02-19 00:11:03|00605|39153|BRKR|10.44B|10440000000|68.84|1,173,177|10.86%|35|2022-05-04|15/03/2022||0.4875||580790000|2022-02-11|15/12/2021|0.59|0.5851|683500000|661930000
2022-02-19 00:11:09|00606|16707|NBIX|8.13B|8130000000|85.32|921,750|-26.55%|35|2022-05-02|15/03/2022||0.4279||307690000|2022-02-11|15/12/2021|-0.08|0.6775|312000000|317490000
2022-02-19 00:11:13|00607|1096134|YETI|5.29B|5290000000|60.29|1,146,585|-8.04%|20|2022-05-12|15/03/2022||0.3591||276910000|2022-02-17|15/12/2021|0.87|0.839|443130000|443500000
2022-02-19 00:11:18|00608|15706|CHDN|8.2B|8200000000|217.52|172,663|4.24%|35|2022-04-27|15/03/2022||1.43||367530000|2022-02-23|15/12/2021||1.13||365300000
2022-02-19 00:11:22|00609|1096130|PLAN|6.61B|6610000000|44.78|2,727,421|-44.02%|18|2022-05-26|15/04/2022||-0.0887||163490000|2022-02-24|15/01/2022||-0.1038||154730000
2022-02-19 00:11:27|00610|21203|GGG|12.2B|12200000000|71.65|660,937|2.71%|35|2022-04-27|15/03/2022||0.6291||510860000|2022-01-31|15/12/2021|0.66|0.6309|539620000|519610000
2022-02-19 00:11:31|00611|1072273|DBX|8.75B|8750000000|23.02|3,719,537|-2.28%|21|2022-05-12|15/03/2022||0.3625||562920000|2022-02-17|15/12/2021|0.41|0.3658|565500000|557960000
2022-02-19 00:11:35|00612|1073207|SMAR|7.03B|7030000000|55.43|1,523,122|-28.86%|20|2022-06-02|15/04/2022||-0.1109||160010000|2022-03-16|15/01/2022||-0.1496||151640000
2022-02-19 00:11:41|00613|39105|LECO|7.52B|7520000000|127.38|221,774|11.03%|35|2022-04-25|15/03/2022||1.68||866060000|2022-02-10|15/12/2021|1.61|1.57|844250000|821080000
2022-02-19 00:11:44|00614|1089648|VRT|7.69B|7690000000|20.47|2,269,747|-2.17%|15|2022-05-10|15/03/2022||0.2288||1230000000|2022-02-23|15/12/2021||0.277||1420000000
2022-02-19 00:11:48|00615|20227|ELS|14.7B|14700000000|75.39|790,729|21.76%|35|2022-04-25|15/03/2022||0.3985||288150000|2022-01-24|15/12/2021|0.36|0.3299|325330000|263290000
2022-02-19 00:11:53|00616|1162162|RPRX|23.98B|23980000000|39.41|1,859,961|-16.25%|12|2022-05-10|15/03/2022||0.705||631020000|2022-02-15|15/12/2021|0.8|0.7754|543000000|576660000
2022-02-19 00:11:58|00617|29691|TPX|7.2B|7200000000|37.41|2,239,965|19.48%|35|2022-05-05|15/03/2022||0.7526||1240000000|2022-02-22|15/12/2021||0.9527||1450000000
2022-02-19 00:12:02|00618|1176154|GXO|9.32B|9320000000|81.21|822,535|-|7|2022-06-01|15/03/2022||0.4728||1990000000|2022-02-15|15/12/2021|0.73|0.5109|2260000000|2050000000
2022-02-19 00:12:06|00619|29735|WMS|8.38B|8380000000|116.57|388,354|22.36%|31|2022-05-26|15/03/2022||0.8563||596650000|2022-02-03|15/12/2021|0.8786|0.9947|715360000|651350000
2022-02-19 00:12:11|00620|945647|TPL|7.79B|7790000000|1,005.7|27,323|-12.08%|21|2022-05-05|15/03/2022||12.25||136230000|2022-02-23|15/12/2021||11.41||132000000
2022-02-19 00:12:15|00621|1166359|BSY|11.53B|11530000000|37.46|943,438|-20.04%|12|2022-05-10|15/03/2022||0.1957||264040000|2022-03-01|15/12/2021||0.1713||262700000
2022-02-19 00:12:19|00622|21137|ROL|15.32B|15320000000|31.13|2,277,671|-14.78%|35|2022-04-27|15/03/2022||0.1475||579720000|2022-01-26|15/12/2021|0.13|0.145|600340000|585030000
2022-02-19 00:12:24|00623|48409|TNDM|6.64B|6640000000|104.51|654,264|4.9%|33|2022-04-28|15/03/2022||-0.0062||170370000|2022-02-22|15/12/2021||0.2096||199010000
2022-02-19 00:12:28|00624|16629|MKSI|8.34B|8340000000|150.44|473,029|-7.46%|35|2022-04-26|15/03/2022||2.62||754160000|2022-01-26|15/12/2021|3.02|2.86|763900000|759130000
2022-02-19 00:12:32|00625|955539|BLD|7.34B|7340000000|224.49|239,707|7.11%|28|2022-05-10|15/03/2022||2.72||1050000000|2022-02-22|15/12/2021||2.92||1020000000
2022-02-19 00:12:36|00626|20511|SMG|7.64B|7640000000|137.49|427,155|-41.49%|35|2022-05-03|15/03/2022||4.95||1740000000|2022-02-01|15/12/2021|-0.88|-0.7331|566000000|561180000
2022-02-19 00:12:39|00627|257|DELL|44.99B|44990000000|58.90|4,187,445|-25.23%|24|2022-05-27|15/04/2022||1.43||24450000000|2022-02-24|15/01/2022||1.95||27470000000
2022-02-19 00:12:44|00628|16860|OLED|6.49B|6490000000|137.62|464,851|-41.82%|35|2022-05-05|15/03/2022||1.09||148080000|2022-02-23|15/12/2021||1||143870000
2022-02-19 00:12:50|00629|1141618|IAA|4.76B|4760000000|35.31|1,187,751|-40.57%|17|2022-05-11|15/03/2022||0.64||496600000|2022-02-11|15/12/2021|0.61|0.6238|548100000|500750000
2022-02-19 00:12:54|00630|8181|JBL|8.55B|8550000000|59.56|1,158,224|34.73%|35|2022-03-16|15/02/2022||1.47||7410000000|2021-12-16|15/11/2021|1.92|1.8|8570000000|8290000000
2022-02-19 00:13:00|00631|15506|SRPT|6.49B|6490000000|74.58|996,397|-14.46%|35|2022-05-05|15/03/2022||-1.25||203200000|2022-03-02|15/12/2021||-1.26||197860000
2022-02-19 00:13:05|00632|960365|PSTG|7.5B|7500000000|25.88|3,872,755|-5.42%|26|2022-05-25|15/04/2022||0.0485||512150000|2022-03-02|15/01/2022||0.2635||630920000
2022-02-19 00:13:10|00633|39271|RPM|11.18B|11180000000|86.20|542,748|0.23%|35|2022-04-07|15/02/2022||0.3145||1400000000|2022-01-05|15/11/2021|0.79|0.8129|1640000000|1550000000
2022-02-19 00:13:14|00634|989658|NTNX|5.45B|5450000000|25.10|1,808,640|-24.72%|23|2022-05-26|15/04/2022||-0.2377||400920000|2022-03-02|15/01/2022||-0.1662||406880000
2022-02-19 00:13:19|00635|15606|AZTA|6.41B|6410000000|86.31|601,365|1.69%|35|2022-05-04|15/03/2022||0.115||143950000|2022-02-08|15/12/2021|0.12|0.0775|139650000|135500000
2022-02-19 00:13:23|00636|39184|CE|15.58B|15580000000|144.25|726,758|15.49%|35|2022-04-18|15/03/2022||4.47||2210000000|2022-01-27|15/12/2021|4.91|5.07|2280000000|2280000000
2022-02-19 00:13:28|00637|41256|BFAM|7.93B|7930000000|131.28|430,820|-28.37%|35|2022-05-04|15/03/2022||0.6783||494260000|2022-02-16|15/12/2021|0.65|0.6264|462660000|465230000
2022-02-19 00:13:32|00638|29751|XPO|8.21B|8210000000|71.48|1,489,391|-40.37%|35|2022-05-04|15/03/2022||0.9167||3220000000|2022-02-08|15/12/2021|1.34|0.9802|3360000000|3270000000
2022-02-19 00:13:39|00639|24303|WAL|9.83B|9830000000|93.08|887,118|12.87%|35|2022-04-21|15/03/2022||2.15||554170000|2022-01-27|15/12/2021|2.32|2.3|561450000|562330000
2022-02-19 00:13:43|00640|16655|MORN|11.8B|11800000000|273.89|143,689|8.86%|35|2022-04-27|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 00:13:49|00641|943121|NEWR|4.3B|4300000000|64.98|1,060,591|4.05%|30|2022-05-10|15/03/2022||-0.0521||204220000|2022-02-08|15/12/2021|-0.18|-0.1704|203590000|200350000
2022-02-19 00:13:52|00642|1096238|STNE|3.31B|3310000000|10.71|7,627,498|-88.14%|16|2022-05-31|15/03/2022||0.2854||1680000000|2022-03-09|15/12/2021||0.3386||1710000000
2022-02-19 00:13:57|00643|16545|LSTR|5.77B|5770000000|153.17|317,921|-0.49%|35|2022-04-20|15/03/2022||2.71||1690000000|2022-01-26|15/12/2021|2.99|2.87|1950000000|1840000000
2022-02-19 00:14:01|00644|13988|NUAN|17.61B|17610000000|55.15|5,631,368|13.54%|36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2022-02-19 00:14:06|00645|20298|LYV|25.87B|25870000000|117.44|2,281,709|37.26%|35|2022-05-05|15/03/2022||-0.2616||2100000000|2022-02-23|15/12/2021||-0.529||2080000000
2022-02-19 00:14:11|00646|16561|MANH|7.96B|7960000000|126.07|352,296|-4.49%|35|2022-04-26|15/03/2022||0.445||168930000|2022-02-01|15/12/2021|0.48|0.385|171490000|162840000
2022-02-19 00:14:14|00647|1165434|QS|6.69B|6690000000|15.61|8,654,125|-75.71%|8|2022-05-10|15/03/2022||-0.09||0.00|2022-02-16|15/12/2021|-0.16|-0.0975|0.00|0.00
2022-02-19 00:14:17|00648|977672|SITE|7.42B|7420000000|165.81|289,860|4.24%|24|2022-05-04|15/03/2022||0.085||701730000|2022-02-16|15/12/2021|0.6914|0.2971|805200000|744110000
2022-02-19 00:14:22|00649|20681|COR|8.29B|8290000000|169.41|2,033,483|39.81%|35|2022-04-28|15/03/2022||0.55||167570000|2022-02-18|15/12/2021||0.42||165830000
2022-02-19 00:14:28|00650|15773|COHR|6.59B|6590000000|266.01|175,989|3.36%|35|2022-05-11|15/03/2022||2.11||415030000|2022-02-09|15/12/2021|2.32|1.77|384500000|392250000
2022-02-19 00:14:31|00651|15391|AMED|4.6B|4600000000|141.07|342,370|-51.47%|35|2022-05-03|15/03/2022||1.26||569270000|2022-02-23|15/12/2021||1.18||555440000
2022-02-19 00:14:37|00652|989531|EVBG|1.79B|1790000000|45.54|1,228,584|-66.05%|23|2022-05-09|15/03/2022||-0.0893||103970000|2022-02-24|15/12/2021||-0.1948||102090000
2022-02-19 00:14:47|00653|955542|CABO|8.92B|8920000000|1,474.9|35,731|-30.49%|28|2022-05-05|15/03/2022||12.5||437540000|2022-02-24|15/12/2021||11.92||430630000
2022-02-19 00:14:51|00654|958172|PLNT|8.07B|8070000000|92.65|917,202|17.98%|27|2022-05-05|15/03/2022||0.3253||171460000|2022-02-24|15/12/2021||0.2573||177990000
2022-02-19 00:14:56|00655|20224|CHH|7.98B|7980000000|144.13|286,324|37.68%|35|2022-05-12|15/03/2022||0.887||241700000|2022-02-16|15/12/2021|0.99|0.8342|284640000|274850000
2022-02-19 00:15:00|00656|942669|FRPT|3.81B|3810000000|87.84|563,576|-45.58%|31|2022-05-09|15/03/2022||-0.2005||123730000|2022-02-28|15/12/2021||-0.1315||116630000
2022-02-19 00:15:07|00657|32545|EXEL|6.19B|6190000000|19.56|2,035,303|-19.77%|36|2022-05-04|15/03/2022||0.124||383620000|2022-02-17|15/12/2022|0.35|0.24|451140000|445820000
2022-02-19 00:15:11|00658|29731|WH|8.1B|8100000000|87.72|858,722|46.1%|21|2022-05-03|15/03/2022||0.6143||343590000|2022-02-15|15/12/2021|0.69|0.5334|392000000|383790000
2022-02-19 00:15:15|00659|940817|CTLT|17.74B|17740000000|99.04|1,160,081|-19%|31|2022-05-03|15/03/2022||0.9486||1200000000|2022-02-01|15/12/2021|0.9|0.8343|1220000000|1150000000
2022-02-19 00:15:20|00660|41315|MRTX|5.04B|5040000000|91.32|595,292|-54.39%|30|2022-05-05|15/03/2022||-3.24||416670|2022-03-10|15/12/2021||-2.96||1610000
2022-02-19 00:15:25|00661|20571|CSL|12.2B|12200000000|234.06|257,716|57.18%|35|2022-04-26|15/03/2022||2.31||1210000000|2022-02-10|15/12/2021|2.92|2.67|1380000000|1290000000
2022-02-19 00:15:29|00662|32510|PII|7.56B|7560000000|124.58|669,689|5.54%|35|2022-04-26|15/03/2022||1.84||2100000000|2022-01-25|15/12/2021|2.16|2.03|2170000000|2130000000
2022-02-19 00:15:34|00663|8106|TDC|5.31B|5310000000|48.91|1,007,740|8.72%|36|2022-05-05|15/03/2022||0.5089||488950000|2022-02-07|15/12/2021|0.57|0.2732|475000000|477460000
2022-02-19 00:15:41|00664|13995|TTWO|17.34B|17340000000|158.50|2,022,041|-17.25%|35|2022-05-18|15/03/2022||0.99||924860000|2022-02-07|15/12/2021|1.32|1.12|866120000|867830000
2022-02-19 00:15:47|00665|24325|WEX|7.32B|7320000000|163.26|491,940|-25.61%|35|2022-04-28|15/03/2022||2.57||477140000|2022-02-10|15/12/2021|2.58|2.45|497540000|483240000
2022-02-19 00:15:51|00666|39260|FLT|18.96B|18960000000|233.51|613,790|-13.46%|35|2022-05-04|15/03/2022||3.49||753360000|2022-02-08|15/12/2021|3.72|3.6|802300000|766080000
2022-02-19 00:15:55|00667|16316|HZNP|21.18B|21180000000|93.37|1,546,125|8.24%|35|2022-05-11|15/03/2022||1.23||889880000|2022-03-01|15/12/2021||1.36||995660000
2022-02-19 00:15:59|00668|16889|PEGA|6.73B|6730000000|82.38|389,230|-41.95%|35|2022-05-11|15/03/2022||0.2852||364010000|2022-02-16|15/12/2021|0.04|0.1235|316180000|345510000
2022-02-19 00:16:04|00669|20663|SAM|4.6B|4600000000|378.26|259,029|-67.27%|31|2022-04-27|15/03/2022||3.45||507400000|2022-02-16|15/12/2021|-4.22|-3.51|348090000|376330000
2022-02-19 00:16:09|00670|13982|IONS|4.56B|4560000000|32.27|1,278,099|-43.84%|35|2022-05-04|15/03/2022||-0.6271||135330000|2022-02-24|15/12/2021||-0.0437||271550000
2022-02-19 00:16:12|00671|1129317|BYND|3.31B|3310000000|52.33|3,625,522|-66.52%|18|2022-06-09|15/03/2022||-0.5482||129420000|2022-02-24|15/12/2021||-0.6903||100920000
2022-02-19 00:16:17|00672|44334|TWTR|27.39B|27390000000|34.32|19,281,461|-50.65%|33|2022-04-28|15/03/2022||0.0682||1240000000|2022-02-10|15/12/2021|0.33|0.3341|1570000000|1580000000
2022-02-19 00:16:21|00673|15978|EEFT|7.1B|7100000000|134.42|670,651|-7.94%|35|2022-04-26|15/03/2022||0.9083||727070000|2022-02-10|15/12/2021|1.15|1.31|811500000|809350000
2022-02-19 00:16:25|00674|998043|AYX|3.66B|3660000000|54.16|863,012|-47.39%|22|2022-05-11|15/03/2022||-0.1581||133330000|2022-02-15|15/12/2021|0.17|0.0458|173810000|166070000
2022-02-19 00:16:29|00675|16017|ERIE|8.4B|8400000000|181.81|86,674|-29.78%|35|2022-05-04|15/03/2022||1.45||653800000|2022-02-24|15/12/2021||1.12||636290000
2022-02-19 00:16:34|00676|958830|ZG|15.24B|15240000000|60.80|1,162,392|-67.85%|27|2022-05-12|15/03/2022||-0.4513||3260000000|2022-02-10|15/12/2021|-0.415|-0.9082|3880000000|3010000000
2022-02-19 00:16:39|00677|100239|RARE|4.63B|4630000000|66.71|439,460|-53.02%|33|2022-05-09|15/03/2022||-1.52||83680000|2022-02-10|15/12/2021|-1.79|-1.37|83390000|83800000
2022-02-19 00:16:42|00678|1163256|NCNO|4.67B|4670000000|42.55|812,458|-43.97%|12|2022-06-02|15/04/2022||-0.0343||76040000|2022-03-31|15/01/2022||-0.0918||69170000
2022-02-19 00:16:47|00679|32543|WEN|5.01B|5010000000|22.71|2,090,227|11.03%|35|2022-05-11|15/03/2022||0.193||453670000|2022-03-01|15/12/2021||0.1494||460760000
2022-02-19 00:16:51|00680|32336|BWXT|4.04B|4040000000|43.84|840,908|-25.48%|35|2022-05-02|15/03/2022||0.752||543730000|2022-02-22|15/12/2021||0.9329||603270000
2022-02-19 00:16:54|00681|1167329|MRVI|8.23B|8230000000|32.75|1,637,137|-11.14%|9|2022-05-09|15/03/2022||0.3785||210680000|2022-02-23|15/12/2021||0.3847||208050000
2022-02-19 00:17:00|00682|39321|ACGL|17.77B|17770000000|47.10|1,574,179|32.87%|35|2022-04-26|15/03/2022||1.14||2660000000|2022-02-09|15/12/2021|1.27|0.999|2030000000|2090000000
2022-02-19 00:17:04|00683|27527|ZNGA|9.99B|9990000000|8.84|35,103,585|-23.05%|35|2022-05-04|15/03/2022||0.0904||746580000|2022-02-09|15/12/2021|0.0114|0.0836|726600000|721110000
2022-02-19 00:17:09|00684|20932|EHC|6.56B|6560000000|65.91|961,133|-16.67%|35|2022-04-28|15/03/2022||0.9557||1320000000|2022-02-01|15/12/2021|0.97|1.05|1320000000|1310000000
2022-02-19 00:17:12|00685|1163385|SKLZ|1.55B|1550000000|3.80|13,686,896|-89.38%|11|2022-05-03|15/03/2022||-0.1347||124430000|2022-02-23|15/12/2021||-0.1505||113940000
2022-02-19 00:17:20|00686|21070|HEIa|17.29B|17290000000|117.41|389,387|0.75%|35|2022-05-24|15/04/2022||0.6441||536580000|2022-02-23|15/01/2022||0.6081||495810000
2022-02-19 00:17:23|00687|1164138|OSH|3.79B|3790000000|15.75|2,846,283|-73.86%|12|2022-05-09|15/03/2022||-0.3934||511140000|2022-02-28|15/12/2021||-0.5535||389360000
2022-02-19 00:17:28|00688|1137571|ADPT|1.91B|1910000000|13.50|1,094,848|-77.01%|17|2022-05-17|15/03/2022||-0.458||42470000|2022-02-15|15/12/2021|-0.43|-0.4486|37930000|36370000
2022-02-19 00:17:32|00689|48369|CHGG|3.87B|3870000000|28.29|4,352,204|-72.05%|32|2022-05-02|15/03/2022||0.228||198150000|2022-02-07|15/12/2021|0.38|0.3139|207470000|195200000
2022-02-19 00:17:36|00690|1173548|VMEO|2.1B|2100000000|12.63|2,496,415|-|8|2022-05-04|15/03/2022||-0.0814||108560000|2022-02-09|15/12/2021|-0.15|-0.0813|106120000|105260000
2022-02-19 00:17:42|00691|259|Dow Chemical Stock Price - In|44.58B|44580000000|60.59|5,669,597|4.49%|34|2022-04-21|15/03/2022||1.9||14160000000|2022-01-27|15/12/2021|2.15|2.03|14360000000|14300000000
2022-02-19 00:17:46|00692|1052758|SPCE|2.17B|2170000000|8.40|17,885,352|-81.83%|20|2022-05-10|15/03/2022||-0.325||150000|2022-02-22|15/12/2021||-0.3451||331130
2022-02-19 00:17:51|00693|21127|MKL|17.08B|17080000000|1,253.00|44,660|14.31%|35|2022-04-27|15/03/2022||16.56||3240000000|2022-02-02|15/12/2021|62.83|16.2|2780000000|2810000000
2022-02-19 00:17:57|00694|20420|RNR|6.76B|6760000000|153.70|489,076|-4.32%|35|2022-05-03|15/03/2022||5.69||1830000000|2022-01-25|15/12/2021|4.71|4.42|1120000000|1170000000
2022-02-19 00:18:00|00695|1156641|PPD|16.61B|16610000000|47.28|1,489,472|28.13%|14|2022-05-11|15/03/2022||0.3386||1490000000|2022-03-09|15/12/2021||0.4625||1490000000
2022-02-19 00:18:04|00696|16428|JKHY|12.56B|12560000000|172.46|609,416|14.42%|35|2022-05-03|15/03/2022||1.1||475410000|2022-02-08|15/12/2021|1.3|1.13|493900000|467970000
2022-02-19 00:18:08|00697|13058|MIDD|10.16B|10160000000|182.71|453,777|38.88%|35|2022-05-11|15/03/2022||2.18||935370000|2022-02-22|15/12/2021||2.03||847440000
2022-02-19 00:18:12|00698|1166473|VNT|4.14B|4140000000|24.48|1,539,417|-24.58%|11|2022-05-05|15/03/2022||0.6137||713390000|2022-02-17|15/12/2021|0.83|0.8019|790200000|815550000
2022-02-19 00:18:16|00699|101911|SABR|3.73B|3730000000|11.52|8,337,145|-1.82%|32|2022-05-03|15/03/2022||-0.23||590660000|2022-02-15|15/12/2021|-0.47|-0.445|500640000|490350000
2022-02-19 00:18:21|00700|1161537|FOUR|4.34B|4340000000|51.28|1,323,131|-33.13%|11|2022-05-05|15/03/2022||0.1762||148790000|2022-03-03|15/12/2021||0.187||144030000
2022-02-19 00:18:26|00701|32520|TOL|6.46B|6460000000|54.03|1,840,597|-0.65%|35|2022-05-24|15/04/2022||1.97||2360000000|2022-02-22|15/01/2022||1.15||1790000000
2022-02-19 00:18:31|00702|29680|TFX|14.79B|14790000000|315.78|359,897|-21.15%|35|2022-05-05|15/03/2022||3.07||674020000|2022-02-24|15/12/2021||3.54||750700000
2022-02-19 00:18:35|00703|32322|ALSN|4.23B|4230000000|40.57|1,048,675|-1.78%|35|2022-04-27|15/03/2022||1.12||625560000|2022-02-16|15/12/2021|1.15|0.9146|644000000|591780000
2022-02-19 00:18:40|00704|955543|CC|4.68B|4680000000|29.23|1,412,399|13.84%|28|2022-05-02|15/03/2022||0.9782||1580000000|2022-02-10|15/12/2021|0.81|0.8873|1580000000|1570000000
2022-02-19 00:18:45|00705|20651|MOH|18.26B|18260000000|314.87|286,961|47.46%|35|2022-05-02|15/03/2022||4.92||7650000000|2022-02-09|15/12/2021|2.88|2.75|7410000000|7190000000
2022-02-19 00:18:49|00706|1050735|SWCH|6.06B|6060000000|24.88|1,946,717|37.31%|21|2022-05-11|15/03/2022||0.0542||164530000|2022-02-24|15/12/2021||0.0444||161930000
2022-02-19 00:18:54|00707|21143|STE|22.63B|22630000000|226.03|459,602|22.54%|35|2022-05-18|15/03/2022||2.03||1190000000|2022-02-08|15/12/2021|2.12|1.96|1200000000|1190000000
2022-02-19 00:18:58|00708|1162160|AZEK|4.44B|4440000000|28.61|1,607,672|-39.38%|12|2022-05-12|15/03/2022||0.2967||367620000|2022-02-03|15/12/2021|0.18|0.1619|259710000|257200000
2022-02-19 00:19:04|00709|16715|NDSN|13.35B|13350000000|229.51|420,244|24.55%|35|2022-05-23|15/04/2022||2.3||645640000|2022-02-22|15/01/2022||1.9||606910000
2022-02-19 00:19:08|00710|1013387|ATUS|5.24B|5240000000|11.52|6,249,143|-65.26%|21|2022-05-05|15/03/2022||0.3803||2480000000|2022-02-16|15/12/2021|0.56|0.506|2520000000|2530000000
2022-02-19 00:19:13|00711|20249|AWI|4.5B|4500000000|94.70|296,228|17.41%|35|2022-05-02|15/03/2022||1.19||296090000|2022-02-22|15/12/2021||1.05||276300000
2022-02-19 00:19:16|00712|1167065|LESL|3.78B|3780000000|20.70|1,951,395|-11.52%|12|2022-05-04|15/03/2022||-0.03||203460000|2022-02-03|15/12/2021|-0.06|-0.057|184820000|165480000
2022-02-19 00:19:20|00713|993236|LW|9.66B|9660000000|66.50|1,628,517|-14.22%|23|2022-04-06|15/02/2022||0.4567||980790000|2022-01-06|15/11/2021|0.5|0.3253|1010000000|997810000
2022-02-19 00:19:26|00714|29683|THO|5.09B|5090000000|91.51|818,655|-22.05%|36|2022-06-06|15/04/2022||3.57||3870000000|2022-03-07|15/01/2022||3.39||3510000000
2022-02-19 00:19:30|00715|1164096|RKT|24.9B|24900000000|12.55|4,601,433|-36.11%|13|2022-05-04|15/03/2022||0.3077||2390000000|2022-02-24|15/12/2021||0.3648||2640000000
2022-02-19 00:19:34|00716|1168839|PLTK|7.39B|7390000000|18.05|1,410,869|-43.81%|11|2022-05-10|15/03/2022||0.2426||682170000|2022-03-01|15/12/2021||0.1837||641590000
2022-02-19 00:19:38|00717|20896|RRX|10.61B|10610000000|156.58|451,447|21.56%|35|2022-05-09|15/03/2022||2.45||1250000000|2022-02-03|15/12/2021|2.14|2.19|1220000000|1200000000
2022-02-19 00:19:43|00718|1167331|SHC|6.03B|6030000000|21.32|544,271|-20.63%|12|2022-05-12|15/03/2022||0.2238||232080000|2022-03-01|15/12/2021||0.2213||236180000
2022-02-19 00:19:48|00719|6387|STLD|12.69B|12690000000|63.95|2,065,492|55.34%|43|2022-04-20|15/03/2022||5.11||5260000000|2022-01-24|15/12/2021|5.78|5.66|5310000000|5260000000
2022-02-19 00:19:52|00720|39142|WWE|4.38B|4380000000|58.55|591,478|23.46%|35|2022-05-05|15/03/2022||0.5484||324250000|2022-02-03|15/12/2021|0.76|0.5374|310300000|325110000
2022-02-19 00:19:56|00721|1096042|FTDR|2.94B|2940000000|34.70|611,017|-38.69%|21|2022-05-11|15/03/2022||0.18||350820000|2022-02-24|15/12/2021||0.2014||336260000
2022-02-19 00:20:01|00722|21164|HEI|19.29B|19290000000|141.98|378,512|12.01%|35|2022-05-24|15/04/2022||0.6441||536580000|2022-02-23|15/01/2022||0.6081||495810000
2022-02-19 00:20:05|00723|1176184|VSCO|5.22B|5220000000|58.91|1,468,535|-|7|2022-03-30|15/01/2022||2.63||2140000000|2021-11-17|15/10/2021|0.81|0.7027|1440000000|1460000000
2022-02-19 00:20:10|00724|48413|COMM|2.12B|2120000000|10.35|4,064,773|-28.99%|34|2022-05-05|15/03/2022||0.2017||2030000000|2022-02-17|15/12/2021|0.31|0.1407|2220000000|2040000000
2022-02-19 00:20:13|00725|1164707|CVAC|3.13B|3130000000|16.71|752,202|-84.78%|5|2022-04-14|15/12/2021||-0.5667||9430000|2021-11-19|15/09/2021|-0.77|-0.71|29200000|23530000
2022-02-19 00:20:16|00726|1163543|OPEN|6.62B|6620000000|10.71|12,860,754|-66.34%|11|2022-05-10|15/03/2022||-0.1791||3300000000|2022-02-24|15/12/2021||-0.1919||3160000000
2022-02-19 00:20:22|00727|8277|NCR|5.57B|5570000000|42.14|1,428,587|22.41%|34|2022-05-04|15/03/2022||0.7217||1820000000|2022-02-08|15/12/2021|0.76|0.7|2030000000|2020000000
2022-02-19 00:20:25|00728|1167752|CERT|3.73B|3730000000|23.39|849,684|-38.7%|12|2022-05-05|15/03/2022||0.1133||86300000|2022-03-01|15/12/2021||0.0854||83260000
2022-02-19 00:20:29|00729|1163350|JAMF|3.84B|3840000000|32.24|806,874|-17.38%|13|2022-05-10|15/03/2022||0.0327||103760000|2022-03-01|15/12/2021||0.0058||100320000
2022-02-19 00:20:34|00730|21102|CHE|7.04B|7040000000|459.50|61,810|-6.54%|35|2022-04-27|15/03/2022||4.38||539660000|2022-02-24|15/12/2021||5.08||543420000
2022-02-19 00:20:38|00731|17424|UI|15.41B|15410000000|250.37|129,095|-28.93%|35|2022-05-05|15/03/2022||2.5||504680000|2022-02-04|15/12/2021|1.66|2.31|431570000|467790000
2022-02-19 00:20:45|00732|20263|GPK|6.21B|6210000000|20.22|2,469,652|23.79%|35|2022-04-26|15/03/2022||0.3679||2030000000|2022-02-16|15/12/2021|0.31|0.2899|1990000000|1910000000
2022-02-19 00:20:50|00733|20372|MSA|5.5B|5500000000|140.22|82,084|-20.3%|35|2022-04-27|15/03/2022||1.01||344300000|2022-02-18|15/12/2021|1.67|1.19|410270000|396030000
2022-02-19 00:20:53|00734|1172566|AGL|7.71B|7710000000|19.58|2,273,437|-|9|2022-05-25|15/03/2022||0.0086||597480000|2022-03-03|15/12/2021||-0.1055||452950000
2022-02-19 00:20:58|00735|39255|CCK|15.01B|15010000000|120.72|1,018,026|22.87%|35|2022-04-20|15/03/2022||1.82||2910000000|2022-02-08|15/12/2021|1.66|1.54|3050000000|2790000000
2022-02-19 00:21:06|00736|20730|BFa|29.63B|29630000000|61.87|38,136|-12.85%|37|2022-06-08|15/04/2022||0.289||824280000|2022-03-09|15/01/2022||0.4751||982540000
2022-02-19 00:21:12|00737|16672|MSGS|4.31B|4310000000|177.84|130,152|-4.02%|35|2022-05-04|15/03/2022||1.57||332830000|2022-02-03|15/12/2021|0.65|0.9216|289580000|294000000
2022-02-19 00:21:17|00738|32381|DECK|8.07B|8070000000|296.26|370,312|-7.38%|34|2022-05-26|15/03/2022||1.44||632870000|2022-02-03|15/12/2021|8.42|8.32|1190000000|1180000000
2022-02-19 00:21:21|00739|20246|SPR|5.36B|5360000000|51.07|1,906,384|29.3%|35|2022-05-04|15/03/2022||-0.4867||1090000000|2022-02-02|15/12/2021|-0.84|-0.6465|1070000000|1070000000
2022-02-19 00:21:26|00740|942671|SYNH|8.23B|8230000000|78.99|541,449|1.56%|30|2022-05-12|15/03/2022||1.09||1390000000|2022-02-17|15/12/2021|1.48|1.43|1370000000|1410000000
2022-02-19 00:21:29|00741|1166965|MCFE|11.37B|11370000000|25.81|1,822,132|33.87%|12|2022-05-03|15/03/2022||0.2742||502310000|2022-02-22|15/12/2021||0.2301||480220000
2022-02-19 00:21:32|00742|1167058|ALGM|5.29B|5290000000|27.88|748,216|-7.16%|12|2022-06-01|15/03/2022||0.1944||191930000|2022-02-01|15/12/2021|0.19|0.1796|186630000|182730000
2022-02-19 00:21:37|00743|41305|MNDT|4.18B|4180000000|17.53|3,819,274|-14.74%|35|2022-05-03|15/03/2022||-0.0998||134880000|2022-02-08|15/12/2021|-0.09|-0.129|132890000|131520000
2022-02-19 00:21:41|00744|1163886|BEPC|12.58B|12580000000|34.76|866,164|-27.7%|11|2022-05-03|15/03/2022||-0.05||1085000000|2022-02-25|15/12/2021|0.36|-0.06|905000000|1061000000
2022-02-19 00:21:46|00745|39237|SIX|3.85B|3850000000|44.78|1,468,044|12.79%|35|2022-04-27|15/03/2022||-1||122580000|2022-02-24|15/12/2021||-0.1625||268220000
2022-02-19 00:21:51|00746|948325|GDDY|13.98B|13980000000|83.62|1,834,012|-0.01%|29|2022-05-04|15/03/2022||0.365||994540000|2022-02-10|15/12/2021|0.52|0.4118|1020000000|973100000
2022-02-19 00:21:56|00747|20917|BYD|7.69B|7690000000|68.41|1,119,935|31.27%|35|2022-04-28|15/03/2022||1.21||845080000|2022-02-03|15/12/2021|1.35|1.25|879840000|838270000
2022-02-19 00:22:02|00748|52812|IOVA|2.51B|2510000000|16.00|1,970,195|-65.61%|28|2022-05-10|15/03/2022||-0.592||0.00|2022-02-24|15/12/2021||-0.5579||0.00
2022-02-19 00:22:07|00749|29754|Y|9.42B|9420000000|687.80|62,133|11.72%|35|2022-05-05|15/03/2022||21.44|||2022-02-23|15/12/2021||18.37||
2022-02-19 00:22:12|00750|8124|BC|7.3B|7300000000|95.32|651,548|5.94%|36|2022-04-28|15/03/2022||2.33||1650000000|2022-01-27|15/12/2021|1.44|1.35|1430000000|1380000000
2022-02-19 00:22:18|00751|942636|AXTA|6.57B|6570000000|28.91|2,035,539|5.92%|30|2022-04-27|15/03/2022||0.2926||1130000000|2022-01-31|15/12/2021|0.3|0.3132|1140000000|1140000000
2022-02-19 00:22:23|00752|20809|DCI|6.62B|6620000000|53.57|468,294|-11.64%|35|2022-06-02|15/04/2022||0.7017||797140000|2022-03-02|15/01/2022||0.6167||763550000
2022-02-19 00:22:28|00753|20879|LAD|9.77B|9770000000|322.66|383,053|-13.49%|35|2022-04-27|15/03/2022||8.9||6020000000|2022-02-09|15/12/2021|11.39|10.14|6310000000|6160000000
2022-02-19 00:22:34|00754|20849|BRO|18.68B|18680000000|66.14|1,576,443|48.32%|35|2022-04-25|15/03/2022||0.7413||891290000|2022-01-24|15/12/2021|0.42|0.3903|738500000|725360000
2022-02-19 00:22:40|00755|39138|AGCO|9.58B|9580000000|128.01|643,899|10.55%|35|2022-04-29|15/03/2022||1.94||2650000000|2022-02-08|15/12/2021|3.08|1.77|3160000000|3050000000
2022-02-19 00:22:44|00756|1097781|NFE|4.6B|4600000000|22.23|751,367|-58.23%|19|2022-05-18|15/03/2022||0.2932||418930000|2022-03-01|15/12/2021||0.725||368960000
2022-02-19 00:22:48|00757|1161057|HWM|14.48B|14480000000|34.56|2,940,658|22.14%|23|2022-05-04|15/03/2022||0.2949||1320000000|2022-02-02|15/12/2021|0.3|0.2891|1290000000|1310000000
2022-02-19 00:22:53|00758|20947|SKX|7.44B|7440000000|47.72|1,345,577|31.53%|35|2022-04-21|15/03/2022||0.6662||1580000000|2022-02-03|15/12/2021|0.43|0.3317|1650000000|1550000000
2022-02-19 00:22:59|00759|941651|CDK|4.93B|4930000000|42.24|694,508|-16.95%|31|2022-05-05|15/03/2022||0.74||464380000|2022-02-03|15/12/2021|0.74|0.65|436700000|432050000
2022-02-19 00:23:05|00760|21213|OLN|7.78B|7780000000|49.59|1,762,461|73.56%|35|2022-05-03|15/03/2022||2.32||2440000000|2022-01-27|15/12/2021|1.9|2.44|2430000000|2380000000
2022-02-19 00:23:10|00761|39164|DAR|10.77B|10770000000|66.53|1,281,740|-3.05%|35|2022-05-11|15/03/2022||1.3||1120000000|2022-03-01|15/12/2021||0.9863||1210000000
2022-02-19 00:23:16|00762|39306|WLK|13.73B|13730000000|107.45|571,591|26.22%|35|2022-05-03|15/03/2022||3.51||3000000000|2022-02-22|15/12/2021||4.53||3010000000
2022-02-19 00:23:19|00763|1173265|PCOR|8.46B|8460000000|64.10|960,316|-|6|2022-06-01|15/03/2022||-0.1788||142440000|2022-02-22|15/12/2021||-0.1513||138190000
2022-02-19 00:23:22|00764|1174594|MCW|4.72B|4720000000|15.87|1,052,604|-|7|2022-05-12|15/03/2022||0.1009||199080000|2022-02-24|15/12/2021||0.0819||188470000
2022-02-19 00:23:27|00765|39334|PENN|7.99B|7990000000|47.27|4,582,092|-58.07%|35|2022-04-28|15/03/2022||0.4147||1510000000|2022-02-03|15/12/2021|0.26|0.5154|1570000000|1510000000
2022-02-19 00:23:32|00766|20774|PPC|5.85B|5850000000|24.03|614,554|24.07%|35|2022-05-04|15/03/2022||0.5783||3970000000|2022-02-09|15/12/2021|0.56|0.5533|4040000000|3810000000
2022-02-19 00:23:35|00767|1161540|VRM|866.63M|866630000|6.33|3,940,352|-86.25%|12|2022-05-11|15/03/2022||-0.6816||1030000000|2022-02-28|15/12/2021||-0.766||901640000
2022-02-19 00:23:38|00768|1172716|DV|4.16B|4160000000|26.24|1,012,389|-|10|2022-05-24|15/03/2022||0.08||88210000|2022-03-08|15/12/2021||0.1273||100770000
2022-02-19 00:23:41|00769|1175175|CNM|5.28B|5280000000|21.47|1,085,920|-|7|2022-03-30|15/01/2022||0.2244||1120000000|2021-12-07|15/10/2021|0.39|0.3018|1400000000|1300000000
2022-02-19 00:23:46|00770|32366|HLF|4.42B|4420000000|43.26|1,147,611|-20.9%|35|2022-05-05|15/03/2022||1.13||1430000000|2022-02-23|15/12/2021||0.6404||1360000000
2022-02-19 00:23:50|00771|1164644|DCT|2.9B|2900000000|21.99|653,020|-60.82%|12|2022-04-04|15/02/2022||0.0087||72780000|2022-01-06|15/11/2021|0.04|0.0083|73420000|68920000
2022-02-19 00:23:55|00772|21114|G|8.04B|8040000000|43.39|846,805|6.52%|35|2022-05-05|15/03/2022||0.6238||1050000000|2022-02-11|15/12/2021|0.54|0.5218|1070000000|1040000000
2022-02-19 00:23:58|00773|1175119|PYCR|4.31B|4310000000|24.63|543,065|-|6|2022-06-01|15/03/2022||0.0892||116970000|2022-02-03|15/12/2021|0.05|0.0375|103070000|99570000
2022-02-19 00:24:01|00774|1167748|AI|2.23B|2230000000|21.19|3,921,773|-84.06%|11|2022-06-02|15/04/2022||-0.2796||71580000|2022-03-01|15/01/2022||-0.2647||66780000
2022-02-19 00:24:06|00775|15629|CACC|7.79B|7790000000|537.95|92,083|45.93%|35|2022-05-02|15/03/2022||11.37||450420000|2022-01-31|15/12/2021|14.6|12.69|463200000|459360000
2022-02-19 00:24:11|00776|20949|STL|5.06B|5060000000|26.29|1,834,287|27.87%|34|2022-04-26|15/03/2022||0.52||248200000|2022-01-19|15/12/2021|0.64|0.51|258570000|250100000
2022-02-19 00:24:15|00777|1163737|UWMC|7.55B|7550000000|4.710|3,363,213|-47.07%|11|2022-05-09|15/03/2022||0.1384||571510000|2022-02-15|15/12/2021||0.1492||616710000
2022-02-19 00:24:19|00778|1171775|DSEY|3.18B|3180000000|10.03|978,076|-|9|2022-05-13|15/03/2022||0.1455||667260000|2022-03-09|15/12/2021||0.131||677290000
2022-02-19 00:24:24|00779|20436|CLR|18.97B|18970000000|52.77|1,871,538|133.09%|35|2022-05-04|15/03/2022||1.79||1840000000|2022-02-14|15/12/2021|1.79|1.7|1930000000|1700000000
2022-02-19 00:24:29|00780|41261|GMED|6.73B|6730000000|66.25|531,309|-0.57%|35|2022-05-04|15/03/2022||0.5259||247890000|2022-02-17|15/12/2021|0.49|0.4724|250020000|243510000
2022-02-19 00:24:33|00781|1163042|LMND|1.63B|1630000000|26.40|2,120,736|-81.27%|13|2022-05-10|15/03/2022||-1.03||44030000|2022-02-23|15/12/2021||-1.13||39400000
2022-02-19 00:24:36|00782|1173436|FIGS|2.71B|2710000000|16.58|2,639,394|-|7|2022-06-01|15/03/2022||0.0583||116120000|2022-03-02|15/12/2021||0.0233||126310000
2022-02-19 00:24:42|00783|39168|LPX|6.08B|6080000000|69.13|1,157,578|49.96%|35|2022-05-10|15/03/2022||2.4||935170000|2022-02-22|15/12/2021||1.96||910390000
2022-02-19 00:24:46|00784|1174607|LZ|3.01B|3010000000|15.27|1,010,832|-|11|2022-05-12|15/03/2022||-0.0234||160940000|2022-03-10|15/12/2021||-0.0034||143700000
2022-02-19 00:24:49|00785|1163277|GOCO|643.54M|643540000|2.18|3,240,498|-86.72%|11|2022-05-11|15/03/2022||0.0477||255810000|2022-03-07|15/12/2021||0.7494||630610000
2022-02-19 00:24:52|00786|1168863|WOOF|4.85B|4850000000|18.34|1,877,632|-23.5%|11|2022-05-19|15/04/2022||0.1275||1430000000|2022-03-08|15/01/2022||0.2425||1470000000
2022-02-19 00:24:57|00787|8107|SNV|7.52B|7520000000|51.88|975,189|25.52%|36|2022-04-19|15/03/2022||1.01||496860000|2022-01-20|15/12/2021|1.35|1.08|509040000|492620000
2022-02-19 00:25:02|00788|15777|COLM|6.29B|6290000000|96.38|382,713|-4.13%|35|2022-04-28|15/03/2022||0.8461||758680000|2022-02-03|15/12/2021|2.39|1.79|1130000000|1070000000
2022-02-19 00:25:08|00789|16781|NXST|7.16B|7160000000|175.17|380,692|43.05%|34|2022-05-11|15/03/2022||5.07||1200000000|2022-02-22|15/12/2021||5.03||1230000000
2022-02-19 00:25:10|00790|1172383|TSP|3.27B|3270000000|15.34|2,417,845|-|6|2022-05-09|15/03/2022||-0.49||4590000|2022-02-09|15/12/2021|-0.53|-0.5429|2050000|2160000
2022-02-19 00:25:16|00791|17183|SIVB|36.02B|36020000000|613.13|433,920|17.11%|35|2022-04-21|15/03/2022||6.24||1500000000|2022-01-20|15/12/2021|6.56|6.53|1500000000|1430000000
2022-02-19 00:25:20|00792|20751|FRC|30.23B|30230000000|168.59|1,209,585|5.8%|35|2022-04-14|15/03/2022||1.89||1400000000|2022-01-14|15/12/2021|2.02|1.92|1400000000|1350000000
2022-02-19 00:25:25|00793|1159417|OTIS|32.45B|32450000000|76.35|2,442,368|21.58%|13|2022-05-12|15/03/2022||0.7476||3530000000|2022-01-31|15/12/2021|0.72|0.6884|3570000000|3590000000
2022-02-19 00:25:30|00794|1135949|CTVA|36.86B|36860000000|50.70|2,726,529|13.98%|18|2022-05-11|15/03/2022||0.8269||4500000000|2022-02-02|15/12/2021|0.08|0.0843|3480000000|3450000000
2022-02-19 00:25:34|00795|943143|LBRDK|26.11B|26110000000|148.28|1,061,193|-1.59%|29|2022-05-12|15/03/2022||0.7555||260470000|2022-02-25|15/12/2021||1.47||260180000
2022-02-19 00:25:38|00796|995924|INVH|23.31B|23310000000|38.62|3,808,008|29.42%|23|2022-05-11|15/03/2022||0.1344||527450000|2022-02-15|15/12/2021|0.12|0.1226|520230000|519200000
2022-02-19 00:25:44|00797|20790|SUI|22.71B|22710000000|185.36|644,185|25.7%|35|2022-04-25|15/03/2022||0.39||399740000|2022-02-21|15/12/2021||0.2513||452750000
2022-02-19 00:25:49|00798|39337|TRMB|17.16B|17160000000|68.35|1,439,807|-6.1%|35|2022-05-10|15/03/2022||0.7095||972550000|2022-02-09|15/12/2021|0.62|0.6255|926000000|894600000
2022-02-19 00:25:53|00799|955846|TDOC|10.41B|10410000000|65.00|4,388,578|-75.51%|28|2022-05-03|15/03/2022||-0.5114||590070000|2022-02-22|15/12/2021||-0.5697||546280000
2022-02-19 00:26:00|00800|24297|TDY|19.59B|19590000000|419.92|216,496|4.15%|35|2022-04-27|15/03/2022||3.95||1320000000|2022-01-27|15/12/2021|4.56|4.22|1380000000|1360000000
2022-02-19 00:26:06|00801|1142204|AMCR|17.88B|17880000000|11.88|7,061,573|4.34%|19|2022-05-16|15/03/2022||0.1964||3390000000|2022-02-01|15/12/2021|0.1822|0.1801|3510000000|3320000000
2022-02-19 00:26:11|00802|17124|SBNY|20.79B|20790000000|335.25|1,095,528|57.54%|35|2022-04-20|15/03/2022||4.27||602790000|2022-01-18|15/12/2021|4.34|3.97|569380000|549720000
2022-02-19 00:26:16|00803|101848|ALLY|16.82B|16820000000|49.76|3,253,945|18.21%|32|2022-04-28|15/03/2022||1.95||2130000000|2022-01-21|15/12/2021|2.02|1.96|2200000000|2070000000
2022-02-19 00:26:22|00804|39139|IEX|14.4B|14400000000|189.34|395,419|-2.48%|35|2022-04-28|15/03/2022||1.68||719060000|2022-02-01|15/12/2021|1.55|1.59|714800000|708510000
2022-02-19 00:26:27|00805|17251|SSNC|18.8B|18800000000|73.92|1,202,098|13.18%|35|2022-05-03|15/03/2022||1.27||1290000000|2022-02-10|15/12/2021|1.28|1.23|1300000000|1260000000
2022-02-19 00:26:32|00806|29723|WAB|17.95B|17950000000|96.86|950,234|21.03%|35|2022-04-26|15/03/2022||1.12||2010000000|2022-02-16|15/12/2021|1.18|1.17|2070000000|2180000000
2022-02-19 00:26:37|00807|1061925|VICI|17.56B|17560000000|27.92|6,045,759|2.2%|18|2022-05-05|15/03/2022||0.4558||420740000|2022-02-23|15/12/2021||0.455||377080000
2022-02-19 00:26:44|00808|39171|CPT|16.82B|16820000000|161.90|774,848|54.04%|35|2022-05-05|15/03/2022||0.4872||308890000|2022-02-03|15/12/2021|0.3663|0.4706|305360000|303830000
2022-02-19 00:26:49|00809|20475|BIO|17.47B|17470000000|583.76|176,724|-10.29%|35|2022-05-11|15/03/2022||3.11||658250000|2022-02-10|15/12/2021|3.21|2.85|732770000|730260000
2022-02-19 00:26:54|00810|13972|WOLF|11.94B|11940000000|96.59|1,709,134|-14.22%|35|2022-04-26|15/03/2022||-0.1369||190830000|2022-01-26|15/12/2021|-0.16|-0.1844|173100000|169320000
2022-02-19 00:26:57|00811|1073206|CDAY|10.16B|10160000000|66.85|1,409,978|-28.06%|21|2022-05-04|15/03/2022||0.0823||289600000|2022-02-09|15/12/2021|0.06|0.0303|282100000|275440000
2022-02-19 00:27:02|00812|15579|BMRN|15.58B|15580000000|84.86|1,322,614|5.24%|35|2022-04-28|15/03/2022||-0.0364||484250000|2022-02-23|15/12/2021||-0.36||442090000
2022-02-19 00:27:07|00813|29737|EVRG|13.98B|13980000000|60.97|1,410,044|11.41%|35|2022-05-11|15/03/2022||0.5125||1420000000|2022-02-25|15/12/2021||0.1483||846410000
2022-02-19 00:27:11|00814|1096067|ELAN|12.07B|12070000000|25.51|3,803,635|-14.18%|20|2022-05-12|15/03/2022||0.3639||1240000000|2022-02-24|15/12/2021||0.1688||1100000000
2022-02-19 00:27:16|00815|41250|WPC|14.55B|14550000000|76.36|865,032|10.86%|35|2022-05-06|15/03/2022||0.62||336980000|2022-02-11|15/12/2021|0.5722|0.6|374880000|331250000
2022-02-19 00:27:21|00816|39241|FNF|13.59B|13590000000|47.75|2,016,474|19.45%|35|2022-05-04|15/03/2022||1.17||2760000000|2022-02-23|15/12/2021||1.62||3190000000
2022-02-19 00:27:26|00817|15572|BLDR|12.68B|12680000000|71.72|2,664,273|67.52%|35|2022-05-05|15/03/2022||1.22||3940000000|2022-03-01|15/12/2021||1.88||4280000000
2022-02-19 00:27:30|00818|20580|JLL|12.25B|12250000000|242.66|285,253|61.87%|35|2022-05-10|15/03/2022||1.83||2360000000|2022-02-28|15/12/2021||6.81||3440000000
2022-02-19 00:27:35|00819|19696|LDOS|13.07B|13070000000|93.01|950,473|-12.96%|34|2022-05-05|15/03/2022||1.64||3490000000|2022-02-15|15/12/2021|1.56|1.61|3490000000|3510000000
2022-02-19 00:27:39|00820|1075224|EQH|14.62B|14620000000|33.17|3,208,514|19.2%|21|2022-05-12|15/03/2022||1.54||3620000000|2022-02-10|15/12/2021|1.54|1.51|3750000000|3590000000
2022-02-19 00:27:45|00821|39190|BG|13.95B|13950000000|99.30|1,015,083|28.21%|36|2022-05-04|15/03/2022||2.66||13700000000|2022-02-09|15/12/2021|3.49|2.87|16680000000|15320000000
2022-02-19 00:27:50|00822|20330|MPW|12.23B|12230000000|20.50|4,381,037|-6.48%|35|2022-05-05|15/03/2022||0.3107||400430000|2022-02-03|15/12/2021|0.34|0.3107|409330000|395110000
2022-02-19 00:27:55|00823|24321|TRGP|14.22B|14220000000|62.09|1,407,213|101.55%|35|2022-05-05|15/03/2022||0.6587||4420000000|2022-02-24|15/12/2021||0.6394||4280000000
2022-02-19 00:28:02|00824|20844|ATO|14.36B|14360000000|106.04|1,207,455|15.4%|35|2022-05-04|15/03/2022||2.33||1420000000|2022-02-08|15/12/2021|1.86|1.85|1010000000|1020000000
2022-02-19 00:28:08|00825|13569|FSLR|7.29B|7290000000|68.57|1,349,596|-27.01%|35|2022-04-28|15/03/2022||0.309||649580000|2022-02-24|15/12/2021||1.06||917690000
2022-02-19 00:28:13|00826|23064|QGEN|11.05B|11050000000|48.68|708,020|-10.75%|31|2022-05-03|15/03/2022||0.7149||579560000|2022-02-08|15/12/2021|0.74|0.6064|582000000|531210000
2022-02-19 00:28:17|00827|20301|NLY|10.38B|10380000000|7.110|22,805,949|-15.31%|35|2022-05-04|15/03/2022||0.2611||400580000|2022-02-09|15/12/2021|0.28|0.2678|387610000|388300000
2022-02-19 00:28:23|00828|940831|FWONK|14.42B|14420000000|63.03|1,253,605|38.5%|31|2022-05-12|15/03/2022||-0.2667||263500000|2022-02-25|15/12/2021||0.0614||716510000
2022-02-19 00:28:27|00829|958243|RUN|4.46B|4460000000|21.56|6,739,757|-68.83%|28|2022-05-11|15/03/2022||-0.1742||413600000|2022-02-17|15/12/2021|-0.19|-0.0963|435230000|408600000
2022-02-19 00:28:32|00830|20476|BKI|8.61B|8610000000|55.86|887,185|-28%|23|2022-05-10|15/03/2022||0.6255||382510000|2022-02-15|15/12/2021|0.66|0.6182|386200000|380810000
2022-02-19 00:28:39|00831|16037|EWBC|12.62B|12620000000|88.93|945,408|30.17%|35|2022-04-21|15/03/2022||1.52||478790000|2022-01-27|15/12/2021|1.52|1.57|477190000|470950000
2022-02-19 00:28:44|00832|942360|AMH|15.07B|15070000000|37.74|2,060,023|19.32%|31|2022-05-05|15/03/2022||0.11||357300000|2022-02-24|15/12/2021||0.1083||346530000
2022-02-19 00:28:49|00833|21027|HUBB|9.76B|9760000000|179.35|281,820|7.45%|35|2022-04-26|15/03/2022||1.86||1060000000|2022-02-03|15/12/2021|2.07|2.08|1100000000|1220000000
2022-02-19 00:28:58|00834|39220|WRB|15.99B|15990000000|90.47|768,931|32.23%|35|2022-04-26|15/03/2022||1.35||2240000000|2022-01-27|15/12/2021|1.53|1.25|2200000000|2140000000
2022-02-19 00:29:03|00835|21198|CUBE|10.86B|10860000000|48.09|1,842,180|34.81%|35|2022-04-28|15/03/2022||0.28||220840000|2022-02-24|15/12/2021||0.2474||212710000
2022-02-19 00:29:08|00836|39258|SCI|9.52B|9520000000|58.95|879,517|18.35%|35|2022-04-27|15/03/2022||0.6951||892970000|2022-02-14|15/12/2021|1.17|0.8978|1040000000|988810000
2022-02-19 00:29:13|00837|9235|RS|10.81B|10810000000|174.95|307,073|38.52%|35|2022-04-28|15/03/2022||5.06||3690000000|2022-02-17|15/12/2021|6.83|5.22|3990000000|3800000000
2022-02-19 00:29:18|00838|39140|LEA|10.26B|10260000000|171.77|541,837|5.6%|35|2022-04-28|15/03/2022||1.97||5120000000|2022-02-08|15/12/2021|1.22|1.13|4880000000|4700000000
2022-02-19 00:29:24|00839|42582|GLPI|10.95B|10950000000|44.51|1,233,207|0.36%|34|2022-04-28|15/03/2022||0.5945||299560000|2022-02-24|15/12/2021||0.5766||293190000
2022-02-19 00:29:30|00840|6447|IAC|9.83B|9830000000|109.55|584,479|-34.34%|35|2022-05-05|15/03/2022||-0.4495||890520000|2022-02-15|15/12/2021|0.2|-0.4207|1160000000|927060000
2022-02-19 00:29:34|00841|20646|HRC|10.3B|10300000000|155.96|841,066|42.7%|34|2022-01-28|15/12/2021||1.47||725000000|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000
2022-02-19 00:29:40|00842|29655|GWRE|7.32B|7320000000|87.81|553,863|-27.78%|35|2022-06-01|15/04/2022||-0.2683||180280000|2022-03-03|15/01/2022||-0.1148||197440000
2022-02-19 00:29:45|00843|13961|WTRG|11.5B|11500000000|45.52|1,048,442|1.19%|35|2022-05-04|15/03/2022||0.7175||611800000|2022-02-23|15/12/2021||0.4359||496240000
2022-02-19 00:29:51|00844|39165|LII|9.23B|9230000000|251.98|256,432|-13.92%|36|2022-04-25|15/03/2022||2.01||952180000|2022-02-01|15/12/2021|2.35|1.99|964800000|956670000
2022-02-19 00:29:55|00845|20553|LSI|10.42B|10420000000|126.75|575,863|55.8%|35|2022-05-04|15/03/2022||0.895||213910000|2022-02-24|15/12/2021||0.8375||212780000
2022-02-19 00:30:01|00846|40058|CONE|11.65B|11650000000|89.96|3,243,303|27.33%|35|2022-05-04|15/03/2022||0.0773||310070000|2022-02-16|15/12/2021|-0.06|0.0113|318400000|304560000
2022-02-19 00:30:06|00847|7972|CLF|10.03B|10030000000|19.09|19,919,838|10.04%|35|2022-04-28|15/03/2022||2.05||5740000000|2022-02-11|15/12/2021|1.69|2.11|5350000000|5730000000
2022-02-19 00:30:11|00848|994014|ATH|16.01B|16010000000|83.33|1,136,157|83.95%|23|2022-05-12|15/03/2022||2.22||1660000000|2022-02-23|15/12/2021||2.69||1740000000
2022-02-19 00:30:14|00849|1123969|TW|18.76B|18760000000|80.67|670,947|20.65%|18|2022-04-28|15/03/2022||0.4671||296730000|2022-02-03|15/12/2021|0.42|0.4196|276880000|277020000
2022-02-19 00:30:19|00850|20803|CLVT|10.99B|10990000000|16.00|5,427,359|-47%|35|2022-05-18|15/03/2022||0.182||681280000|2022-03-01|15/12/2021||0.212||542330000
2022-02-19 00:30:24|00851|24357|WSO|9.27B|9270000000|259.21|143,910|7.06%|35|2022-04-26|15/03/2022||1.63||1260000000|2022-02-10|15/12/2021|2.02|1.7|1510000000|1350000000
2022-02-19 00:30:29|00852|39217|AFG|11.42B|11420000000|134.65|282,967|39.6%|35|2022-05-04|15/03/2022||2.48||1390000000|2022-02-09|15/12/2021|4.12|2.98|1450000000|1390000000
2022-02-19 00:30:33|00853|254|AA|14.4B|14400000000|78.20|7,896,947|248.7%|23|2022-04-14|15/03/2022||2.1||3200000000|2022-01-19|15/12/2021|2.5|1.93|3340000000|3290000000
2022-02-19 00:30:38|00854|41235|REXR|11.61B|11610000000|69.64|1,085,993|37.4%|35|2022-05-03|15/03/2022||0.44||137450000|2022-02-09|15/12/2021|0.23|0.1508|132590000|127510000
2022-02-19 00:30:44|00855|20451|KNX|8.94B|8940000000|53.87|1,351,204|25.04%|35|2022-04-27|15/03/2022||1.22||1740000000|2022-01-26|15/12/2021|1.61|1.43|1820000000|1730000000
2022-02-19 00:30:50|00856|39189|DOX|9.82B|9820000000|79.57|595,202|1.9%|35|2022-05-12|15/03/2022||1.3||1120000000|2022-02-01|15/12/2021|1.2|1.18|1100000000|1100000000
2022-02-19 00:30:55|00857|39169|ACM|10.28B|10280000000|72.72|763,589|27.27%|35|2022-05-10|15/03/2022||0.7898||1640000000|2022-02-07|15/12/2021|0.89|0.7702|1540000000|1560000000
2022-02-19 00:30:59|00858|6446|CIEN|10.51B|10510000000|68.70|1,717,318|25.03%|35|2022-06-02|15/04/2022||0.6801||972090000|2022-03-08|15/01/2022||0.5147||894810000
2022-02-19 00:31:04|00859|39146|UGI|7.98B|7980000000|38.04|1,348,640|-4.15%|35|2022-05-02|15/03/2022||2.1||2770000000|2022-02-03|15/12/2021|0.93|1.24|2670000000|2230000000
2022-02-19 00:31:10|00860|1011774|VST|10.35B|10350000000|21.45|4,287,618|-2.36%|21|2022-05-06|15/03/2022||0.0765||3200000000|2022-02-25|15/12/2021||2.51||6020000000
2022-02-19 00:31:16|00861|39289|OC|9.72B|9720000000|98.07|1,005,933|17%|36|2022-04-27|15/03/2022||1.82||2050000000|2022-02-16|15/12/2021|2.2|1.91|2130000000|2040000000
2022-02-19 00:31:21|00862|32537|CG|16.29B|16290000000|45.71|2,378,818|24.71%|36|2022-05-04|15/03/2022||1.13||1050000000|2022-02-03|15/12/2021|2.01|1.21|1890000000|1150000000
2022-02-19 00:31:25|00863|39302|ST|9.01B|9010000000|57.15|988,194|-1.52%|35|2022-04-26|15/03/2022||0.7708||966900000|2022-02-01|15/12/2021|0.87|0.8056|934600000|917980000
2022-02-19 00:31:30|00864|8266|FHN|9.67B|9670000000|18.10|4,879,072|11.66%|36|2022-04-20|15/03/2022||0.3215||709630000|2022-01-20|15/12/2021|0.4|0.3292|748500000|747290000
2022-02-19 00:31:35|00865|41195|BERY|8.44B|8440000000|62.41|908,325|8.12%|35|2022-05-05|15/03/2022||1.82||3670000000|2022-02-03|15/12/2021|1.25|1.33|3570000000|3390000000
2022-02-19 00:31:40|00866|8202|ITT|7.45B|7450000000|87.37|394,912|11.5%|36|2022-05-06|15/03/2022||1.03||711280000|2022-02-09|15/12/2021|1.06|1.05|685400000|708510000
2022-02-19 00:31:45|00867|976456|LSXMK|16.91B|16910000000|51.16|871,130|19.84%|25|2022-04-28|15/03/2022||0.6995|||2022-02-25|15/12/2021||0.8145||2230000000
2022-02-19 00:31:49|00868|1173555|OGN|9.15B|9150000000|36.09|2,053,242|-|7|2022-05-12|15/03/2022||1.52||1580000000|2022-02-17|15/12/2021|1.37|1.24|1600000000|1570000000
2022-02-19 00:31:54|00869|48388|ARMK|9.7B|9700000000|37.77|1,835,123|1.48%|34|2022-05-10|15/03/2022||0.2292||3700000000|2022-02-08|15/12/2021|0.22|0.2186|3870000000|3800000000
2022-02-19 00:32:00|00870|16200|GNTX|7.3B|7300000000|30.85|1,144,592|-13.29%|35|2022-04-22|15/03/2022||0.428||459840000|2022-01-28|15/12/2021|0.36|0.3475|419840000|421020000
2022-02-19 00:32:04|00871|32374|UTHR|8.85B|8850000000|196.50|389,887|15.72%|35|2022-05-04|15/03/2022||3.45||416050000|2022-02-23|15/12/2021||3.52||422810000
2022-02-19 00:32:10|00872|39170|ARW|8.38B|8380000000|123.74|509,241|17.51%|35|2022-05-05|15/03/2022||4.43||8640000000|2022-02-03|15/12/2021|5.37|4.44|9020000000|8920000000
2022-02-19 00:32:16|00873|20979|ATR|7.8B|7800000000|118.44|338,215|-19.27%|35|2022-04-28|15/03/2022||0.9757||809890000|2022-02-17|15/12/2021|0.93|0.912|813990000|787980000
2022-02-19 00:32:21|00874|942640|STOR|8.3B|8300000000|30.49|1,925,401|-6.59%|30|2022-05-05|15/03/2022||0.2567||191540000|2022-02-23|15/12/2021||0.245||187200000
2022-02-19 00:32:26|00875|39283|KRC|8.35B|8350000000|70.81|699,500|21.61%|35|2022-04-27|15/03/2022||0.44||252550000|2022-01-31|15/12/2021|0.4|0.2832|261090000|247230000
2022-02-19 00:32:31|00876|15358|AGNC|7.02B|7020000000|13.44|7,926,350|-17.2%|35|2022-04-27|15/03/2022||0.6549||347650000|2022-01-31|15/12/2021|0.75|0.674|262000000|292550000
2022-02-19 00:32:35|00877|39257|NNN|7.56B|7560000000|43.05|979,191|2.31%|35|2022-05-03|15/03/2022||0.43||182760000|2022-02-09|15/12/2021|0.37|0.4|186630000|181400000
2022-02-19 00:32:42|00878|1168293|AIRC|8.52B|8520000000|51.05|714,651|22.05%|8|2022-04-28|15/03/2022||0.25||190780000|2022-02-09|15/12/2021|2.37|0.3775|194330000|182010000
2022-02-19 00:32:47|00879|16417|JAZZ|8.48B|8480000000|137.89|608,031|-14.23%|35|2022-05-10|15/03/2022||3.8||854560000|2022-03-01|15/12/2021||3.67||866420000
2022-02-19 00:32:51|00880|1010884|JHG|5.71B|5710000000|34.05|934,012|15.77%|23|2022-05-05|15/03/2022||0.9702||665060000|2022-02-03|15/12/2021|1.05|1.03|697200000|699050000
2022-02-19 00:32:56|00881|32506|DKS|8.99B|8990000000|103.85|2,233,756|44.01%|36|2022-06-01|15/04/2022||2.26||2550000000|2022-03-08|15/01/2022||3.46||3310000000
2022-02-19 00:33:02|00882|8130|NYT|6.92B|6920000000|41.44|1,281,950|-16.22%|36|2022-05-04|15/03/2022||0.1783||544130000|2022-02-02|15/12/2021|0.43|0.3463|594230000|579190000
2022-02-19 00:33:06|00883|15668|CBSH|8.65B|8650000000|71.19|405,578|1.19%|35|2022-04-14|15/03/2022||0.8529||344590000|2022-01-19|15/12/2021|0.94|0.9529|355360000|353620000
2022-02-19 00:33:11|00884|20189|FR|7.62B|7620000000|57.19|1,100,291|34.64%|35|2022-04-26|15/03/2022||0.275||124360000|2022-02-09|15/12/2021|0.87|0.2581|121550000|121640000
2022-02-19 00:33:16|00885|39274|FAF|7.47B|7470000000|68.09|655,086|20.35%|35|2022-04-28|15/03/2022||1.2||1770000000|2022-02-10|15/12/2021|2.33|1.76|2370000000|2050000000
2022-02-19 00:33:21|00886|979017|USFD|8.56B|8560000000|38.43|2,135,485|10.46%|24|2022-05-10|15/03/2022||0.3732||7400000000|2022-02-17|15/12/2021|0.38|0.4|7640000000|7630000000
2022-02-19 00:33:27|00887|13090|OSK|7.4B|7400000000|111.16|563,434|14.12%|36|2022-04-27|15/03/2022||0.2736||1840000000|2022-01-26|15/12/2021|0.09|0.1895|1790000000|1660000000
2022-02-19 00:33:33|00888|1058014|COLD|7.46B|7460000000|27.96|1,933,115|-20.9%|21|2022-05-12|15/03/2022||-0.035||700550000|2022-02-24|15/12/2021||0.0639||721390000
2022-02-19 00:33:38|00889|20214|RGA|7.74B|7740000000|115.19|453,785|-3.14%|35|2022-04-28|15/03/2022||1.02||3930000000|2022-02-03|15/12/2021|-0.56|0.7676|4360000000|4080000000
2022-02-19 00:33:43|00890|20664|SF|7.84B|7840000000|75.04|565,348|31.42%|35|2022-05-02|15/03/2022||1.52||1190000000|2022-01-26|15/12/2021|2.23|1.89|1300000000|1220000000
2022-02-19 00:33:48|00891|16937|PNFP|7.37B|7370000000|97.53|427,233|21.97%|35|2022-04-18|15/03/2022||1.59||346500000|2022-01-18|15/12/2021|1.7|1.59|339490000|333710000
2022-02-19 00:33:54|00892|16499|LFUS|6.36B|6360000000|258.32|96,955|-5.06%|35|2022-05-04|15/03/2022||3.29||559260000|2022-02-01|15/12/2021|3.16|2.94|553070000|524530000
2022-02-19 00:34:00|00893|39216|ACC|7.1B|7100000000|50.83|839,935|20.84%|35|2022-04-25|15/03/2022||0.242||246360000|2022-02-22|15/12/2021||0.2371||248250000
2022-02-19 00:34:06|00894|29656|HTA|6.84B|6840000000|30.33|2,553,795|9.3%|35|2022-04-28|15/03/2022||0.1||194960000|2022-02-23|15/12/2021||0.1029||192010000
2022-02-19 00:34:12|00895|20191|HII|7.44B|7440000000|186.09|318,635|3.64%|35|2022-05-05|15/03/2022||3.28||2550000000|2022-02-10|15/12/2021|2.99|3.03|2680000000|2650000000
2022-02-19 00:34:17|00896|15649|CASY|6.85B|6850000000|184.68|238,194|-13.03%|35|2022-06-06|15/04/2022||1.35||3010000000|2022-03-07|15/01/2022||1.41||3040000000
2022-02-19 00:34:22|00897|20479|CFR|9.07B|9070000000|141.70|352,077|38.99%|35|2022-04-28|15/03/2022||1.44||361390000|2022-01-27|15/12/2021|1.54|1.34|373110000|341800000
2022-02-19 00:34:27|00898|41215|VOYA|7.46B|7460000000|69.08|2,192,513|23.41%|35|2022-05-10|15/03/2022||1.41||1530000000|2022-02-08|15/12/2021|1.9|1.51|1620000000|1530000000
2022-02-19 00:34:30|00899|1167588|CNXC|10.25B|10250000000|197.20|269,444|78.26%|10|2022-03-23|15/02/2022||2.69||1540000000|2022-01-18|15/11/2021|2.99|2.71|1470000000|1460000000
2022-02-19 00:34:36|00900|48377|BRX|7.55B|7550000000|25.35|2,723,780|31.57%|34|2022-05-02|15/03/2022||0.1924||289430000|2022-02-07|15/12/2021|0.27|0.1802|295320000|284810000
2022-02-19 00:34:42|00901|20383|STWD|7.46B|7460000000|24.29|2,743,246|12.71%|35|2022-05-10|15/03/2022||0.5333||311580000|2022-02-25|15/12/2021||0.5227||333990000
2022-02-19 00:34:46|00902|39242|ORI|7.9B|7900000000|26.31|1,526,834|32.34%|35|2022-04-28|15/03/2022||0.66||2060000000|2022-01-27|15/12/2021|0.88|0.7272|2720000000|2190000000
2022-02-19 00:34:51|00903|8185|X|6.29B|6290000000|24.09|17,237,137|35.4%|32|2022-04-28|15/03/2022||3.88||5480000000|2022-01-27|15/12/2021|3.64|4.37|5620000000|5440000000
2022-02-19 00:34:57|00904|20459|PB|6.87B|6870000000|74.51|358,944|2.89%|35|2022-04-27|15/03/2022||1.31||273480000|2022-01-26|15/12/2021|1.38|1.37|280520000|278790000
2022-02-19 00:35:04|00905|13992|RGLD|7.87B|7870000000|120.06|524,476|10.78%|35|2022-05-04|15/03/2022||0.9678||163000000|2022-02-16|15/06/2021|1.04|0.9|168030000|165400000
2022-02-19 00:35:10|00906|958233|LITE|7.15B|7150000000|99.08|946,625|9.02%|27|2022-05-04|15/03/2022||1.37||428300000|2022-02-03|15/12/2021|1.6|1.58|446700000|445570000
2022-02-19 00:35:13|00907|1152333|NVST|7.74B|7740000000|47.92|1,385,742|28.57%|15|2022-05-17|15/03/2022||0.4573||637130000|2022-02-09|15/12/2021|0.46|0.4249|651800000|634860000
2022-02-19 00:35:17|00908|39180|OGE|7.16B|7160000000|35.75|1,157,227|13.22%|35|2022-05-05|15/03/2022||0.1933||545830000|2022-02-24|15/12/2021||0.2692||637700000
2022-02-19 00:35:23|00909|29707|VAC|7.08B|7080000000|166.14|317,254|11.66%|35|2022-05-05|15/03/2022||1.81||1080000000|2022-02-23|15/12/2021||2.11||1110000000
2022-02-19 00:35:28|00910|39186|HUN|8.84B|8840000000|41.20|1,984,761|43.6%|35|2022-05-03|15/03/2022||0.8292||2040000000|2022-02-15|15/12/2021|0.95|0.9017|2310000000|2160000000
2022-02-19 00:35:33|00911|17148|SEIC|8.18B|8180000000|59.07|655,477|1.97%|35|2022-04-27|15/03/2022||0.97||490170000|2022-01-26|15/12/2021|1.03|0.9657|501650000|487790000
2022-02-19 00:35:38|00912|17585|WWD|7.59B|7590000000|120.34|324,412|5.46%|35|2022-04-20|15/03/2022||0.8755||608150000|2022-01-31|15/12/2021|0.56|0.8109|541590000|591230000
2022-02-19 00:35:43|00913|17440|UHAL|11.52B|11520000000|587.43|52,621|17.03%|35|2022-05-25|15/03/2022||7.19||1170000000|2022-02-09|15/12/2021|14.35|15.05|1400000000|1330000000
2022-02-19 00:36:08|00914|39245|OHI|6.78B|6780000000|28.35|3,394,068|-21.94%|35|2022-05-09|15/03/2022||0.38||212540000|2022-02-02|15/12/2021|0.14|0.4667|214310000|236370000
2022-02-19 00:36:13|00915|20749|EXP|5.47B|5470000000|138.45|299,785|14.76%|35|2022-05-18|15/03/2022||1.79||401020000|2022-01-27|15/12/2021|2.53|2.46|462940000|461380000
2022-02-19 00:36:17|00916|20565|CACI|5.96B|5960000000|254.54|141,071|6.4%|35|2022-05-04|15/03/2022||4.77||1650000000|2022-01-26|15/12/2021|4.39|4.5|1490000000|1530000000
2022-02-19 00:36:23|00917|39324|BPOP|7.18B|7180000000|89.93|548,053|41%|35|2022-04-26|15/03/2022||2.37||652960000|2022-01-27|15/12/2021|2.58|2.25|703940000|660950000
2022-02-19 00:36:28|00918|39240|INGR|5.92B|5920000000|88.77|389,679|2.91%|35|2022-05-05|15/03/2022||1.8||1760000000|2022-02-03|15/12/2021|1.09|1.29|1760000000|1750000000
2022-02-19 00:36:34|00919|21040|PRI|5.32B|5320000000|135.20|162,909|-4.15%|35|2022-05-10|15/03/2022||2.97||615190000|2022-02-14|15/12/2021|2.94|3.19|724090000|605330000
2022-02-19 00:36:39|00920|29665|POST|6.68B|6680000000|108.06|427,035|9.5%|35|2022-05-05|15/03/2022||0.715||1660000000|2022-02-03|15/12/2021|0.29|0.3956|1640000000|1640000000
2022-02-19 00:36:43|00921|989528|VVV|5.96B|5960000000|33.25|1,173,336|35.48%|23|2022-04-27|15/03/2022||0.4922||887600000|2022-02-08|15/12/2021|0.48|0.4539|858000000|826570000
2022-02-19 00:36:48|00922|39177|DEI|6.59B|6590000000|32.06|1,019,658|11.46%|35|2022-05-03|15/03/2022||0.12||240570000|2022-02-08|15/12/2021|0.11|0.1112|238850000|239480000
2022-02-19 00:36:52|00923|1075387|NVT|5.7B|5700000000|33.90|826,503|37.39%|22|2022-04-28|15/03/2022||0.485||619540000|2022-02-08|15/12/2021|0.5|0.4819|669000000|608250000
2022-02-19 00:36:57|00924|48391|OMF|6.7B|6700000000|52.53|1,317,698|7.97%|34|2022-05-04|15/03/2022||2.22||1090000000|2022-02-02|15/12/2021|2.38|2.35|1020000000|1060000000
2022-02-19 00:37:03|00925|16321|IBKR|29.33B|29330000000|70.16|850,674|-4.15%|35|2022-04-19|15/03/2022||0.8233||708470000|2022-01-18|15/12/2021|0.83|0.8267|603000000|669770000
2022-02-19 00:37:09|00926|16855|OZK|5.93B|5930000000|47.28|586,330|20.11%|35|2022-04-21|15/03/2022||0.9411||276040000|2022-01-20|15/12/2021|1.17|0.9789|296080000|273420000
2022-02-19 00:37:14|00927|20882|MDU|5.61B|5610000000|27.61|1,029,292|-1.32%|36|2022-05-04|15/03/2022||0.2498||1090000000|2022-02-09|15/12/2021|0.42|0.5344|1440000000|1540000000
2022-02-19 00:37:20|00928|20726|SON|5.8B|5800000000|59.01|645,798|-1.36%|35|2022-04-21|15/03/2022||0.9574||1440000000|2022-02-10|15/12/2021|0.9|0.8889|1440000000|1410000000
2022-02-19 00:37:26|00929|39133|CFX|6.46B|6460000000|41.33|1,193,609|8.88%|35|2022-05-06|15/03/2022||0.5656||985390000|2022-02-22|15/12/2021||0.5776||1010000000
2022-02-19 00:37:32|00930|20572|CUZ|5.77B|5770000000|38.83|872,920|18.54%|35|2022-04-28|15/03/2022||0.69||184230000|2022-02-03|15/12/2021|1.12|0.4404|186980000|186040000
2022-02-19 00:37:36|00931|16700|NATI|5.25B|5250000000|39.82|763,423|-12.69%|35|2022-04-28|15/03/2022||0.2625||389210000|2022-01-27|15/12/2021|0.6|0.2667|420990000|409270000
2022-02-19 00:37:41|00932|20632|EVR|5.4B|5400000000|120.80|481,360|4.12%|35|2022-04-27|15/03/2022||3.28||663980000|2022-02-02|15/12/2021|7.15|4.56|1120000000|875420000
2022-02-19 00:37:46|00933|39244|NYCB|5.38B|5380000000|11.58|6,436,357|4.69%|35|2022-04-27|15/03/2022||0.2988||347920000|2022-01-26|15/12/2021|0.3|0.3104|338000000|338070000
2022-02-19 00:37:50|00934|41242|SRC|5.98B|5980000000|46.80|938,060|14.18%|35|2022-05-04|15/03/2022||0.3357||160420000|2022-02-14|15/12/2021|0.34|0.3378|155750000|156020000
2022-02-19 00:37:57|00935|39293|MAN|5.98B|5980000000|110.32|386,299|18.12%|35|2022-04-22|15/03/2022||1.49||5220000000|2022-02-01|15/12/2021|2.2|2.02|5380000000|5350000000
2022-02-19 00:38:02|00936|20812|DLB|7.67B|7670000000|75.30|534,961|-20.49%|35|2022-04-27|15/03/2022||0.7073||351710000|2022-02-03|15/12/2021|0.77|0.7951|351630000|359380000
2022-02-19 00:38:08|00937|16859|PACW|5.71B|5710000000|48.70|812,071|34.38%|35|2022-04-19|15/03/2022||1.02||343380000|2022-01-19|15/12/2021|1.14|1|357790000|334960000
2022-02-19 00:38:13|00938|8089|SLM|5.59B|5590000000|20.04|2,504,555|33.8%|35|2022-04-20|15/03/2022||0.8615||510830000|2022-01-26|15/12/2021|1.05|0.9782|520100000|520050000
2022-02-19 00:38:19|00939|101886|ESI|5.87B|5870000000|23.70|1,183,368|36.71%|31|2022-05-05|15/03/2022||0.378||624810000|2022-02-22|15/12/2021||0.2993||595970000
2022-02-19 00:38:24|00940|15321|ACHC|4.76B|4760000000|52.93|416,114|3.78%|35|2022-04-28|15/03/2022||0.6454||593440000|2022-02-24|15/12/2021||0.6836||588000000
2022-02-19 00:38:29|00941|7865|AN|6.81B|6810000000|109.83|863,319|35.34%|35|2022-04-28|15/03/2022||4.54||6430000000|2022-02-17|15/12/2021|5.76|4.96|6580000000|6390000000
2022-02-19 00:38:33|00942|1162794|ACI|14.16B|14160000000|29.01|1,901,120|76.38%|13|2022-04-26|15/02/2022||0.6244||16590000000|2022-01-11|15/11/2021|0.79|0.5931|16730000000|16060000000
2022-02-19 00:38:38|00943|21174|MTZ|6.82B|6820000000|91.50|540,889|9.94%|35|2022-05-05|15/03/2022||0.8407||2070000000|2022-02-24|15/12/2021||1.29||1880000000
2022-02-19 00:38:43|00944|7860|ASH|5.4B|5400000000|94.95|390,510|9.88%|35|2022-04-26|15/03/2022||1.15||573130000|2022-02-01|15/12/2021|0.88|0.8729|512000000|515620000
2022-02-19 00:38:48|00945|29718|VMI|4.59B|4590000000|216.04|77,203|-1.93%|35|2022-04-20|15/03/2022||2.61||845500000|2022-02-16|15/12/2021|2.73|2.65|963280000|866580000
2022-02-19 00:38:54|00946|24313|WBS|10.78B|10780000000|59.70|1,378,318|18.72%|35|2022-04-21|15/03/2022||1.14||475610000|2022-01-20|15/12/2021|1.31|1.07|316900000|307240000
2022-02-19 00:38:58|00947|1137416|CHNG|6.27B|6270000000|20.11|2,458,646|-15.29%|18|2022-05-26|15/03/2022||0.402||908590000|2022-02-02|15/12/2021|0.36|0.3451|866070000|852730000
2022-02-19 00:39:03|00948|20590|NFG|5.46B|5460000000|59.68|497,048|30.77%|35|2022-05-05|15/03/2022||1.57||641920000|2022-02-03|15/12/2021|1.48|1.32|546560000|543480000
2022-02-19 00:39:08|00949|20743|CW|5.36B|5360000000|136.60|170,134|20.02%|35|2022-05-04|15/03/2022||1.71||622000000|2022-02-23|15/12/2021||2.36||674980000
2022-02-19 00:39:13|00950|39290|RYN|5.6B|5600000000|38.54|545,004|12.47%|35|2022-05-04|15/03/2022||0.1467||220500000|2022-02-02|15/12/2021|0.01|-0.0041|262000000|204130000
2022-02-19 00:39:18|00951|8319|MTG|4.97B|4970000000|15.52|3,138,554|22.15%|36|2022-04-21|15/03/2022||0.4782||293350000|2022-02-02|15/12/2021|0.61|0.4384|294120000|290900000
2022-02-19 00:39:22|00952|20853|CLH|5.2B|5200000000|95.53|342,713|14.13%|35|2022-05-04|15/03/2022||0.7364||1040000000|2022-02-23|15/12/2021||0.6988||1030000000
2022-02-19 00:39:27|00953|21120|IDA|5.19B|5190000000|102.81|192,524|19.83%|35|2022-05-05|15/03/2022||0.9333||306260000|2022-02-17|15/12/2021|0.65|0.6733|233680000|264040000
2022-02-19 00:39:33|00954|48373|SAIC|4.69B|4690000000|82.34|365,409|-13.22%|33|2022-06-13|15/04/2022||1.77||1920000000|2022-03-31|15/01/2022||1.2||1770000000
2022-02-19 00:39:38|00955|20976|AL|5.13B|5130000000|45.00|1,105,585|-1.75%|35|2022-05-12|15/03/2022||1.02||563660000|2022-02-17|15/12/2021|1.24|0.8321|597180000|532800000
2022-02-19 00:39:41|00956|1130931|FSLY|2.2B|2200000000|18.70|3,420,433|-79.76%|17|2022-05-11|15/03/2022||-0.1303||97970000|2022-02-16|15/12/2021|-0.1|-0.1577|97720000|92480000
2022-02-19 00:39:46|00957|17579|WTFC|5.64B|5640000000|98.81|393,426|43.9%|35|2022-04-18|15/03/2022||1.52||424800000|2022-01-19|15/12/2021|1.58|1.53|429740000|415390000
2022-02-19 00:39:52|00958|21119|HXL|4.59B|4590000000|54.70|740,446|6.72%|35|2022-04-25|15/03/2022||0.1604||370220000|2022-01-26|15/12/2021|0.16|0.1241|360300000|359760000
2022-02-19 00:39:57|00959|21155|CR|5.99B|5990000000|102.02|273,346|22.59%|36|2022-05-02|15/03/2022||1.67||798770000|2022-01-24|15/12/2021|1.25|1.13|770500000|744790000
2022-02-19 00:40:03|00960|41323|PINC|4.28B|4280000000|35.95|566,522|5.15%|35|2022-05-09|15/03/2022||0.5839||341290000|2022-02-01|15/12/2021|0.73|0.6516|379220000|347710000
2022-02-19 00:40:08|00961|16070|FCNCA|12.32B|12320000000|771.82|143,289|3.37%|32|2022-04-27|15/03/2022||11.04||996490000|2022-01-26|15/12/2021|12.09|10.95|471660000|457800000
2022-02-19 00:40:13|00962|39282|HFC|7.83B|7830000000|35.43|1,759,822|6.73%|35|2022-05-04|15/03/2022||0.5576||4120000000|2022-02-23|15/12/2021||-0.1381||4300000000
2022-02-19 00:40:18|00963|103913|TMX|5.11B|5110000000|42.20|1,203,556|-16.19%|31|2022-05-04|15/03/2022||0.345||493180000|2022-02-24|15/12/2021||0.2188||482570000
2022-02-19 00:40:23|00964|39288|FLO|6.06B|6060000000|28.67|1,376,993|26.47%|35|2022-05-18|15/03/2022||0.396||1330000000|2022-02-10|15/12/2021|0.2|0.215|983490000|991100000
2022-02-19 00:40:28|00965|954872|UNVR|5.01B|5010000000|29.30|982,496|44.99%|28|2022-05-06|15/03/2022||0.5029||2340000000|2022-02-24|15/12/2021||0.4532||2380000000
2022-02-19 00:40:33|00966|41225|NRZ|4.9B|4900000000|10.50|5,276,910|5.12%|31|2022-05-04|15/03/2022||0.4197||977030000|2022-02-08|15/12/2021|0.4|0.4075|1100000000|996590000
2022-02-19 00:40:40|00967|17447|UMPQ|4.62B|4620000000|21.31|1,329,457|29.03%|35|2022-04-20|15/03/2022||0.395||299730000|2022-01-19|15/12/2021|0.41|0.4317|316120000|307320000
2022-02-19 00:40:45|00968|21140|SNX|10.08B|10080000000|104.59|333,668|18.1%|34|2022-03-28|15/02/2022||2.67||15190000000|2022-01-11|15/11/2021|2.86|2.68|15610000000|15520000000
2022-02-19 00:40:50|00969|13943|LAZ|3.7B|3700000000|35.98|653,790|-16.01%|36|2022-04-28|15/03/2022||1.03||696070000|2022-02-03|15/12/2021|1.92|1.44|967950000|847490000
2022-02-19 00:40:54|00970|6403|JBLU|4.93B|4930000000|15.50|7,876,589|-6.74%|35|2022-04-26|15/03/2022||-0.7949||1650000000|2022-01-27|15/12/2021|-0.36|-0.3904|1830000000|1820000000
2022-02-19 00:41:00|00971|20819|FCN|4.74B|4740000000|142.65|180,747|33.41%|35|2022-04-28|15/03/2022||1.77||681030000|2022-02-24|15/12/2021||1.16||671790000
2022-02-19 00:41:10|00972|39265|HIW|4.63B|4630000000|43.13|966,838|9.82%|35|2022-04-26|15/03/2022||0.37||199060000|2022-02-08|15/12/2021|1.19|0.34|203210000|200280000
2022-02-19 00:41:14|00973|17009|QDEL|4.09B|4090000000|97.84|840,404|-59.39%|35|2022-05-11|15/03/2022||3.89||408190000|2022-02-17|15/12/2021|7.29|5.61|636870000|540900000
2022-02-19 00:41:20|00974|16317|IART|5.53B|5530000000|65.24|388,115|-7.72%|35|2022-04-27|15/03/2022||0.7349||378480000|2022-02-23|15/12/2021||0.8383||403230000
2022-02-19 00:41:26|00975|16329|ICUI|5.21B|5210000000|219.34|152,895|0.39%|35|2022-05-11|15/03/2022||1.68||313100000|2022-02-24|15/12/2021||1.64||319900000
2022-02-19 00:41:31|00976|994770|PK|4.58B|4580000000|19.37|3,521,408|-0.8%|23|2022-05-05|15/03/2022||-0.1675||461310000|2022-02-17|15/12/2021|-0.28|-0.2434|451000000|438300000
2022-02-19 00:41:35|00977|9254|CRI|3.74B|3740000000|88.48|470,343|-4.99%|35|2022-04-28|15/03/2022||1.59||804110000|2022-02-25|15/12/2021||2.06||1030000000
2022-02-19 00:41:41|00978|13973|CRUS|4.89B|4890000000|85.32|559,358|-4.48%|34|2022-05-04|15/03/2022||0.8886||354220000|2022-01-31|15/12/2021|2.54|2.14|548350000|510210000
2022-02-19 00:41:44|00979|1174995|DTM|4.86B|4860000000|50.19|556,146|-|7|2022-06-01|15/03/2022||0.8605||219010000|2022-02-25|15/12/2021||0.8362||209820000
2022-02-19 00:41:49|00980|39303|TKR|5.1B|5100000000|68.09|564,712|-7.07%|35|2022-05-05|15/03/2022||1.25||1110000000|2022-02-03|15/12/2021|0.78|0.907|1010000000|982580000
2022-02-19 00:41:55|00981|8087|R|4.22B|4220000000|78.68|567,329|22.27%|36|2022-04-27|15/03/2022||2.05||2520000000|2022-02-16|15/12/2021|3.52|2.47|2600000000|2480000000
2022-02-19 00:42:00|00982|29682|THG|4.96B|4960000000|139.79|147,285|19.25%|35|2022-05-04|15/03/2022||2.74||1280000000|2022-02-02|15/12/2021|3.38|2.47|1210000000|1200000000
2022-02-19 00:42:05|00983|958239|OLLI|2.65B|2650000000|41.96|1,326,803|-55.85%|30|2022-06-01|15/04/2022||0.3972||446920000|2022-04-06|15/01/2022||0.6596||513920000
2022-02-19 00:42:09|00984|976454|LSXMA|16.89B|16890000000|51.10|872,306|17.92%|25|2022-04-28|15/03/2022||0.6995|||2022-02-25|15/12/2021||0.7718||2230000000
2022-02-19 00:42:13|00985|20204|HE|4.44B|4440000000|40.63|366,246|16.4%|36|2022-05-10|15/03/2022||0.315||742280000|2022-02-14|15/12/2021|0.5|0.4133|770270000|390100000
2022-02-19 00:42:18|00986|20344|SPB|3.79B|3790000000|92.11|405,164|11.67%|36|2022-05-06|15/03/2022||0.6094||761250000|2022-02-04|15/12/2021|-0.06|0.5359|757200000|726810000
2022-02-19 00:42:23|00987|20291|HPP|3.89B|3890000000|25.48|1,080,686|7.37%|35|2022-05-05|15/03/2022||0.02||229520000|2022-02-16|15/12/2021|0.05|0.015|240480000|226830000
2022-02-19 00:42:28|00988|39259|AXS|4.89B|4890000000|57.68|417,054|13.9%|35|2022-04-27|15/03/2022||1.8||1290000000|2022-01-26|15/12/2021|2.13|1.51|1390000000|1300000000
2022-02-19 00:42:33|00989|20870|H|11.11B|11110000000|101.00|986,907|30.16%|35|2022-05-04|15/03/2022||-0.0751||1190000000|2022-02-16|15/12/2021|-2.78|-0.1724|1080000000|1070000000
2022-02-19 00:42:37|00990|943142|LBRDA|25.72B|25720000000|145.68|215,289|-0.99%|29|2022-05-12|15/03/2022||1.28||260470000|2022-02-25|15/12/2021||1.47||260180000
2022-02-19 00:42:42|00991|21229|FNB|4.81B|4810000000|13.62|2,731,286|18.8%|35|2022-04-26|15/03/2022||0.24||312360000|2022-01-19|15/12/2021|0.3|0.2974|302260000|306570000
2022-02-19 00:42:47|00992|20262|EPR|3.51B|3510000000|46.96|616,829|10.77%|35|2022-05-03|15/03/2022||0.3833||132110000|2022-02-22|15/12/2021||0.2969||131600000
2022-02-19 00:42:51|00993|6489|QRTEA|2.59B|2590000000|6.53|4,395,677|-49.77%|36|2022-05-12|15/03/2022||0.3167||3190000000|2022-02-25|15/12/2021||0.5567||4210000000
2022-02-19 00:42:57|00994|21188|AVT|4.09B|4090000000|41.28|648,019|6.69%|35|2022-04-28|15/03/2022||1.49||5660000000|2022-01-26|15/12/2021|1.51|1.27|5870000000|5590000000
2022-02-19 00:43:00|00995|1178602|KD|3.51B|3510000000|15.64|2,360,213|-|7|2022-02-28|15/12/2021||-0.47||4540000000|2021-12-01|15/09/2021|-0.47|-0.47|4540000000|4540000000
2022-02-19 00:43:05|00996|20267|MSM|4.4B|4400000000|78.79|406,299|-5.42%|35|2022-03-30|15/02/2022||1.23||852960000|2021-12-22|15/11/2021|1.25|1.2|848550000|838960000
2022-02-19 00:43:09|00997|17517|VSAT|3.27B|3270000000|43.95|406,453|-24.36%|35|2022-05-24|15/03/2022||0.0857||726800000|2022-02-03|15/12/2021|0.33|0.223|719720000|712450000
2022-02-19 00:43:14|00998|39272|AGO|3.99B|3990000000|57.20|436,818|44.93%|35|2022-05-05|15/03/2022||0.72||183300000|2022-02-24|15/12/2021||0.7167||190250000
2022-02-19 00:43:19|00999|20757|HHC|5.13B|5130000000|93.81|262,425|-4.8%|35|2022-05-04|15/03/2022||-0.6||197730000|2022-02-28|15/12/2021||1.49||499530000
2022-02-19 00:43:24|01000|21125|KMPR|3.21B|3210000000|50.47|376,635|-34.88%|34|2022-05-02|15/03/2022||-0.6686||1430000000|2022-01-31|15/12/2021|-2.05|-0.3633|1490000000|1430000000
2022-02-19 00:43:28|01001|21168|KEX|4.02B|4020000000|66.83|480,532|10.58%|36|2022-04-27|15/03/2022||0.3353||575700000|2022-01-27|15/12/2021|0.27|0.2536|591270000|592250000
2022-02-19 00:43:32|01002|1025079|JBGS|3.95B|3950000000|27.63|846,882|-12.23%|21|2022-05-10|15/03/2022||0.05||131290000|2022-02-22|15/12/2021||-0.13||128960000
2022-02-19 00:43:36|01003|986077|FHB|3.72B|3720000000|29.18|589,385|6.96%|23|2022-04-28|15/03/2022||0.422||178410000|2022-01-21|15/12/2021|0.53|0.4738|178900000|182810000
2022-02-19 00:43:41|01004|20516|AM|4.61B|4610000000|9.660|3,466,265|3.83%|30|2022-04-27|15/03/2022||0.1835||233770000|2022-02-16|15/12/2021|0.16|0.1674|216490000|220300000
2022-02-19 00:43:46|01005|15591|BOKF|6.97B|6970000000|101.82|178,903|20.46%|35|2022-04-27|15/03/2022||1.59||435810000|2022-01-19|15/12/2021|1.71|1.81|423400000|452950000
2022-02-19 00:43:51|01006|13979|HAIN|3.29B|3290000000|36.03|993,173|-16.54%|35|2022-05-12|15/03/2022||0.4642||521690000|2022-02-03|15/12/2021|0.36|0.3344|476940000|481480000
2022-02-19 00:43:56|01007|16532|LOPE|2.96B|2960000000|84.72|397,896|-20.68%|35|2022-05-04|15/03/2022||1.72||240780000|2022-02-16|15/12/2021|2.11|2.11|251380000|252410000
2022-02-19 00:44:01|01008|29742|WTM|3.09B|3090000000|1,037.12|16,019|-11.7%|35|2022-05-09|15/03/2022|||||2022-02-08|15/12/2021|10.87|0.9493|336500000|
2022-02-19 00:44:07|01009|20376|PAG|7.84B|7840000000|100.15|321,633|54.15%|35|2022-04-27|15/03/2022||3.44||6330000000|2022-02-09|15/12/2021|4.1|3.83|6300000000|6210000000
2022-02-19 00:44:13|01010|17188|SLGN|4.68B|4680000000|42.42|316,849|11.61%|35|2022-04-27|15/03/2022||0.7699||1390000000|2022-01-25|15/12/2021|0.79|0.7331|1440000000|1360000000
2022-02-19 00:44:17|01011|20732|BOH|3.51B|3510000000|87.28|170,041|-2.13%|35|2022-04-25|15/03/2022||1.24||167270000|2022-01-24|15/12/2021|1.55|1.35|168960000|170520000
2022-02-19 00:44:21|01012|1169118|SHLS|2.07B|2070000000|12.42|1,779,219|-65.84%|9|2022-05-02|15/03/2022||0.1011||73710000|2022-03-14|15/12/2021||0.0356||46340000
2022-02-19 00:44:25|01013|1163041|DNB|7.86B|7860000000|18.23|2,175,612|-24.73%|13|2022-05-04|15/03/2022||0.2363||534730000|2022-02-16|15/12/2021|0.33|0.3034|598300000|587090000
2022-02-19 00:44:30|01014|16663|MRCY|2.98B|2980000000|52.44|746,918|-26.24%|35|2022-04-26|15/03/2022||0.582||250160000|2022-02-01|15/12/2021|0.39|0.4122|220380000|221520000
2022-02-19 00:44:35|01015|962325|AGR|16.98B|16980000000|43.84|558,615|-4.97%|26|2022-04-26|15/03/2022||0.8468||2020000000|2022-02-22|15/12/2021||0.3773||1650000000
2022-02-19 00:44:40|01016|1163535|CHPT|4.57B|4570000000|13.81|10,064,574|-61.29%|10|2022-03-11|15/01/2022||-0.1574||75250000|2021-12-07|15/10/2021|-0.1447|-0.1242|65030000|63620000
2022-02-19 00:44:47|01017|949627|VIRT|6.4B|6400000000|35.12|1,052,793|23.39%|29|2022-05-06|15/03/2022||0.9741||449790000|2022-02-08|15/12/2021|1.19|0.8018|485610000|368140000
2022-02-19 00:44:53|01018|49803|SC|12.73B|12730000000|41.60|448,289|57.38%|32|2022-04-27|15/03/2022||1.34||1910000000|2022-02-10|15/12/2021||1.4||1930000000
2022-02-19 00:45:00|01019|16739|NKTR|1.95B|1950000000|10.55|2,495,135|-58.01%|35|2022-05-12|15/03/2022||-0.804||26020000|2022-03-03|15/12/2021||-0.8092||33620000
2022-02-19 00:45:05|01020|20918|CPA|3.92B|3920000000|93.24|487,411|14.56%|35|2022-05-11|15/03/2022||1.18||582130000|2022-02-09|15/12/2021|1.98|1.13|575000000|544660000
2022-02-19 00:45:09|01021|1137413|GO|2.56B|2560000000|26.65|894,567|-34.65%|17|2022-05-16|15/03/2022||0.252||829570000|2022-03-29|15/12/2021||0.2008||776270000
2022-02-19 00:45:14|01022|21003|NEU|3.31B|3310000000|320.29|50,962|-18.93%|35|2022-04-27|15/03/2022|||||2022-02-02|15/12/2021|1.65||576570000|
2022-02-19 00:45:19|01023|940842|SAGE|2.01B|2010000000|34.19|551,095|-59.29%|31|2022-05-05|15/03/2022||-2.08||8440000|2022-02-24|15/12/2021||-2.12||2000000
2022-02-19 00:45:22|01024|1172260|PSFE|2.31B|2310000000|3.19|9,343,705|-80.52%|9|2022-05-10|15/03/2022||0.036||362730000|2022-03-02|15/12/2021||0.0256||357350000
2022-02-19 00:45:25|01025|1168847|DRVN|4.83B|4830000000|28.83|494,616|2.06%|12|2022-04-27|15/03/2022||0.2243||377390000|2022-02-16|15/12/2021|0.18|0.1533|391890000|350740000
2022-02-19 00:45:29|01026|1156576|REYN|6.37B|6370000000|30.36|455,692|1.54%|13|2022-05-12|15/03/2022||0.2957||853500000|2022-02-09|15/12/2021|0.51|0.4872|1020000000|1020000000
2022-02-19 00:45:32|01027|1061418|GTES|4.49B|4490000000|15.41|638,817|-6.96%|21|2022-05-10|15/03/2022||0.2521||916510000|2022-02-07|15/12/2021|0.31|0.211|815600000|815720000
2022-02-19 00:45:37|01028|21032|LENb|22.71B|22710000000|76.00|85,971|5.05%|34|2022-03-30|15/02/2022||2.64||6170000000|2021-12-15|15/11/2021|3.91|4.15|8430000000|8510000000
2022-02-19 00:45:42|01029|32367|ADT|6.12B|6120000000|7.36|1,913,063|-19.02%|31|2022-05-11|15/03/2022||0.1234||1340000000|2022-03-01|15/12/2021||0.1877||1320000000
2022-02-19 00:45:47|01030|16514|FWONA|13.41B|13410000000|58.01|187,122|42.7%|36|2022-05-12|15/03/2022||-0.2667||263500000|2022-02-25|15/12/2021||0.0742||716510000
2022-02-19 00:45:51|01031|1006167|SNDR|4.63B|4630000000|26.08|601,450|14%|22|2022-04-28|15/03/2022||0.5129||1460000000|2022-02-03|15/12/2021|0.76|0.6472|1570000000|1520000000
2022-02-19 00:45:58|01032|20700|MCY|3.05B|3050000000|55.00|222,452|-5.98%|35|2022-05-02|15/03/2022||0.95||968390000|2022-02-15|15/12/2021|-0.23|0.489|932680000|908960000
2022-02-19 00:46:03|01033|20805|CNA|12.52B|12520000000|46.14|133,593|10.5%|35|2022-05-02|15/03/2022||1.21||2080000000|2022-02-07|15/12/2021|0.97|1.01|2080000000|2070000000
2022-02-19 00:46:05|01034|1177768|SLVM|1.73B|1730000000|39.17|483,596|-|6|2022-06-01|15/03/2022||1.73||892120000|2022-02-11|15/12/2021|1.71|1.27|972000000|962140000
2022-02-19 00:46:11|01035|1169492|SGFY|2.99B|2990000000|12.69|1,268,667|-65.62%|11|2022-05-10|15/03/2022||0.0526||220220000|2022-03-02|15/12/2021||0.0394||173170000
2022-02-19 00:46:14|01036|1171379|HAYW|4B|4000000000|17.61|1,104,147|-|9|2022-05-04|15/03/2022||0.2955||384110000|2022-02-24|15/12/2021||0.272||357720000
2022-02-19 00:46:19|01037|17336|TFSL|4.74B|4740000000|17.09|201,372|-8.92%|35|2022-05-04|15/03/2022||0.055||65500000|2022-01-28|15/12/2021|0.06|0.055|66000000|65500000
2022-02-19 00:46:24|01038|24426|SEB|4.19B|4190000000|3,607.0|919|15.67%|34|2022-05-04|15/03/2022|||||2022-02-23|15/12/2021||||
2022-02-19 00:46:27|01039|1179477|LYLT|604.31M|604310000|24.58|309,392|-|6|2022-06-01|15/03/2022||0.5||184020000|2022-02-03|15/12/2021|0.35|0.28|238590000|225280000
2022-02-19 00:46:31|01040|1175864|NABL|1.98B|1980000000|11.05|530,819|-|7|2022-05-11|15/03/2022||0.09||92180000|2022-02-24|15/12/2021||0.0829||89050000
2022-02-19 00:46:34|01041|1166976|MSP|4.16B|4160000000|25.50|327,008|6.91%|12|2022-05-11|15/03/2022||0.146||169140000|2022-02-23|15/12/2021||0.1338||162460000
2022-02-19 00:46:40|01042|1096498|SWI|2.16B|2160000000|13.55|517,032|-21.33%|19|2022-04-28|15/03/2022||0.26||177960000|2022-02-17|15/12/2021|0.3|0.26|186720000|181710000
2022-02-19 00:46:43|01043|1163792|VIACA|21.22B|21220000000|32.83|107,245|-46.2%|23|2022-05-05|15/03/2022||1.1||7270000000|2022-02-15|15/12/2021|0.26|0.4206|8000000000|7490000000
2022-02-19 00:46:46|01044|1168782|AMBP|5.48B|5480000000|9.09|1,177,269|-15.56%|7|2022-06-01|15/03/2022||0.0936||1090000000|2022-02-24|15/12/2021||0.0889||1010000000
2022-02-19 00:46:52|01045|6414|CROX|4.85B|4850000000|79.26|1,938,038|2.61%|35|2022-05-10|15/03/2022||1.48||644440000|2022-02-16|15/12/2021|2.15|1.93|586630000|581840000
2022-02-19 00:46:57|01046|17404|TTEK|8.05B|8050000000|149.05|357,446|17.55%|35|2022-05-04|15/03/2022||0.896||653530000|2022-02-02|15/12/2021|1.19|1.03|679330000|663050000
2022-02-19 00:47:02|01047|16544|LSCC|8.31B|8310000000|60.70|1,176,168|30.72%|35|2022-05-03|15/03/2022||0.2733||135250000|2022-02-15|15/12/2021|0.32|0.2754|141800000|134150000
2022-02-19 00:47:05|01048|1166240|ASAN|12.1B|12100000000|63.14|4,354,804|67.11%|12|2022-06-03|15/04/2022||-0.2669||110920000|2022-03-10|15/01/2022||-0.2792||105170000
2022-02-19 00:47:10|01049|978740|NTLA|6.44B|6440000000|86.52|905,566|31.4%|23|2022-05-03|15/03/2022||-1||8250000|2022-02-24|15/12/2021||-0.9492||8320000
2022-02-19 00:47:15|01050|17187|SLAB|5.77B|5770000000|151.16|345,121|1.57%|35|2022-04-27|15/03/2022||0.61||203480000|2022-02-02|15/12/2021|0.77|0.5677|208680000|200130000
2022-02-19 00:47:21|01051|17108|SAIA|7.03B|7030000000|267.94|314,865|29.28%|35|2022-04-29|15/03/2022||2.62||618660000|2022-02-02|15/12/2021|2.76|2.57|617080000|600770000
2022-02-19 00:47:27|01052|20487|EGP|7.7B|7700000000|187.24|222,555|32.13%|35|2022-04-21|15/03/2022||0.7933||108890000|2022-02-08|15/12/2021|1.75|0.79|107370000|106380000
2022-02-19 00:47:32|01053|41004|APPS|4.51B|4510000000|46.55|3,827,903|-41.28%|32|2022-06-14|15/03/2022||0.3946||332310000|2022-02-08|15/12/2021|0.49|0.4299|375490000|353270000
2022-02-19 00:47:37|01054|17159|SGMS|5.97B|5970000000|61.87|872,965|34.1%|32|2022-05-05|15/03/2022||0.433||570110000|2022-02-24|15/12/2021||0.4308||558730000
2022-02-19 00:47:42|01055|16806|OMCL|5.53B|5530000000|125.94|394,439|-1.2%|35|2022-04-28|15/03/2022||0.8617||301390000|2022-02-14|15/12/2021|0.92|0.923|311720000|311120000
2022-02-19 00:47:46|01056|960584|WSC|8.27B|8270000000|37.07|1,611,336|43.47%|21|2022-04-28|15/03/2022||0.2522||476170000|2022-02-24|15/12/2021||0.2922||493730000
2022-02-19 00:47:50|01057|1073227|INSP|6.01B|6010000000|218.23|268,828|-1.01%|21|2022-05-10|15/03/2022||-0.693||63150000|2022-02-08|15/12/2021|-0.09|-0.4373|78400000|74610000
2022-02-19 00:47:54|01058|1123145|SWAV|5.21B|5210000000|147.49|405,788|9.32%|17|2022-05-09|15/03/2022||0.1425||83710000|2022-02-17|15/12/2021|0.34|0.0853|84180000|75430000
2022-02-19 00:47:59|01059|958242|RPD|5.22B|5220000000|91.26|465,202|16.13%|27|2022-05-10|15/03/2022||-0.0085||148550000|2022-02-09|15/12/2021|-0.16|-0.176|151640000|145860000
2022-02-19 00:48:06|01060|17300|SYNA|8.64B|8640000000|218.53|477,314|68.24%|35|2022-05-12|15/03/2022||2.64||383010000|2022-02-03|15/12/2021|3.26|3.1|420500000|405060000
2022-02-19 00:48:12|01061|100233|VRNS|4.24B|4240000000|39.48|1,120,159|-40.38%|33|2022-05-02|15/03/2022||-0.0631||94920000|2022-02-07|15/12/2021|0.16|0.1285|126580000|122440000
2022-02-19 00:48:16|01062|992965|BL|4.23B|4230000000|72.12|558,565|-42.33%|23|2022-05-05|15/03/2022||0.1245||118870000|2022-02-10|15/12/2021|0.08|0.1024|115330000|113600000
2022-02-19 00:48:21|01063|41307|FOXF|5.12B|5120000000|121.54|171,655|-8.28%|34|2022-05-04|15/03/2022||1.15||335580000|2022-02-24|15/12/2021||1.05||330390000
2022-02-19 00:48:24|01064|986248|MEDP|5.04B|5040000000|143.01|292,865|-14.02%|23|2022-05-02|15/03/2022||1.25||329670000|2022-02-14|15/12/2021|1.32|1.25|308550000|309030000
2022-02-19 00:48:29|01065|40050|AMBA|4.99B|4990000000|134.75|784,889|14.02%|35|2022-06-07|15/04/2022||0.3957||90790000|2022-02-28|15/01/2022||0.4237||90110000
2022-02-19 00:48:34|01066|15459|ARWR|4.67B|4670000000|44.25|691,924|-47.95%|34|2022-05-10|15/03/2022||0.0635||114010000|2022-02-02|15/12/2021|-0.6|-0.4469|27440000|47810000
2022-02-19 00:48:39|01067|943118|WK|5.29B|5290000000|104.00|366,375|0.07%|30|2022-05-04|15/03/2022||-0.0543||125710000|2022-02-22|15/12/2021||-0.0571||117060000
2022-02-19 00:48:45|01068|958818|PFGC|8.25B|8250000000|53.31|1,518,329|5.79%|27|2022-05-11|15/03/2022||0.519||12530000000|2022-02-09|15/12/2021|0.57|0.4825|12840000000|12710000000
2022-02-19 00:48:51|01069|16945|POWI|5.3B|5300000000|89.64|668,991|-0.95%|35|2022-04-28|15/03/2022||0.7217||172820000|2022-02-03|15/12/2021|0.83|0.7467|172650000|170200000
2022-02-19 00:48:56|01070|17416|TXRH|6.23B|6230000000|89.43|951,279|2.9%|35|2022-05-02|15/03/2022||0.8615||951700000|2022-02-22|15/12/2021||0.6782||893320000
2022-02-19 00:49:00|01071|951001|BPMC|3.95B|3950000000|66.69|537,638|-31.08%|27|2022-05-11|15/03/2022||-1.91||38140000|2022-02-16|15/12/2021|-5.4|-0.7491|107020000|102310000
2022-02-19 00:49:06|01072|16089|FFIN|6.74B|6740000000|47.27|454,900|10.11%|33|2022-04-21|15/03/2022||0.3667||131200000|2022-01-30|15/12/2021|0.39|0.3867|129710000|133300000
2022-02-19 00:49:10|01073|16219|NOVT|4.7B|4700000000|132.14|124,165|-7.48%|35|2022-05-10|15/03/2022||0.67||199040000|2022-03-01|15/12/2021||0.6425||192260000
2022-02-19 00:49:14|01074|1077002|BJ|8.96B|8960000000|65.84|1,256,071|50.49%|21|2022-05-26|15/04/2022||0.7249||4180000000|2022-03-10|15/01/2022||0.7437||4380000000
2022-02-19 00:49:19|01075|16045|EXPO|4.59B|4590000000|88.03|227,238|-6.69%|35|2022-04-21|15/03/2022||0.525||116000000|2022-02-03|15/12/2021|0.38|0.355|104340000|102150000
2022-02-19 00:49:24|01076|16348|IIVI|7.63B|7630000000|71.74|1,326,403|-18.76%|34|2022-05-03|15/03/2022||0.8542||807630000|2022-02-09|15/12/2021|0.92|0.8657|806820000|817140000
2022-02-19 00:49:28|01077|1155835|SPT|2.85B|2850000000|52.70|644,554|-23.54%|13|2022-05-11|15/03/2022||-0.0624||54100000|2022-02-22|15/12/2021||-0.0702||51280000
2022-02-19 00:49:32|01078|17254|STAA|3.15B|3150000000|66.23|342,522|-43.11%|35|2022-05-04|15/03/2022||0.1914||64030000|2022-02-23|15/12/2021||0.1703||59490000
2022-02-19 00:49:37|01079|16678|MSTR|4.47B|4470000000|395.97|522,141|-56.99%|35|2022-04-28|15/03/2022||0.59||128810000|2022-02-01|15/12/2021|-8.43|0.89|134520000|133200000
2022-02-19 00:49:43|01080|1096240|TWST|2.99B|2990000000|53.21|908,608|-64.35%|19|2022-05-04|15/03/2022||-1.17||45260000|2022-02-04|15/12/2021|-0.91|-1.06|42020000|38630000
2022-02-19 00:49:47|01081|16420|ZD|5.06B|5060000000|106.65|391,841|-2.52%|35|2022-05-09|15/03/2022||1.47||337380000|2022-02-15|15/12/2021|2.17|2.07|408630000|406970000
2022-02-19 00:49:52|01082|15467|ASGN|5.59B|5590000000|107.38|215,768|12.91%|35|2022-04-27|15/03/2022||1.28||1030000000|2022-02-09|15/12/2021|1.55|1.35|1050000000|1030000000
2022-02-19 00:49:56|01083|1096129|UPWK|3.16B|3160000000|24.49|1,780,494|-55.35%|19|2022-05-11|15/03/2022||-0.0144||139040000|2022-02-10|15/12/2021|-0.05|-0.075|136860000|131800000
2022-02-19 00:50:02|01084|17239|SPSC|4.51B|4510000000|125.33|170,886|15.95%|35|2022-04-28|15/03/2022||0.4678||104470000|2022-02-09|15/12/2021|0.46|0.4189|102760000|100670000
2022-02-19 00:50:06|01085|17203|SMTC|4.5B|4500000000|69.82|404,356|-9.14%|35|2022-06-01|15/04/2022||0.702||192310000|2022-03-16|15/01/2022||0.6933||189320000
2022-02-19 00:50:15|01086|940768|HQY|4.36B|4360000000|52.19|974,868|-34.71%|31|2022-06-07|15/04/2022||0.416||202900000|2022-03-21|15/01/2022||0.2143||198240000
2022-02-19 00:50:24|01087|16256|HELE|4.92B|4920000000|203.73|157,337|-7.63%|36|2022-04-28|15/02/2022||1.99||470400000|2022-01-06|15/11/2021|3.72|3.18|624880000|554230000
2022-02-19 00:50:28|01088|16236|HALO|4.6B|4600000000|32.72|976,937|-32.93%|35|2022-05-10|15/03/2022||0.4217||124890000|2022-02-22|15/12/2021||0.3789||101330000
2022-02-19 00:50:32|01089|1009130|BHVN|9.63B|9630000000|139.61|633,214|73.57%|22|2022-05-11|15/03/2022||-1.9||173670000|2022-02-25|15/12/2021||-2.03||173030000
2022-02-19 00:50:37|01090|21252|KBR|6.08B|6080000000|43.33|1,107,241|38.85%|35|2022-04-28|15/03/2022||0.551||1840000000|2022-02-22|15/12/2021||0.6568||2560000000
2022-02-19 00:50:41|01091|1027143|RDFN|2.43B|2430000000|22.86|1,384,063|-68.45%|21|2022-05-12|15/03/2022||-0.7014||521680000|2022-02-17|15/12/2021|-0.27|-0.3141|643060000|598290000
2022-02-19 00:50:46|01092|40083|NEO|2.4B|2400000000|19.49|988,003|-64.46%|35|2022-05-03|15/03/2022||-0.154||124950000|2022-02-23|15/12/2021||-0.1458||125790000
2022-02-19 00:50:53|01093|52417|CELH|3.87B|3870000000|51.63|964,538|-4.75%|21|2022-05-12|15/03/2022||0.0521||104440000|2022-03-10|15/12/2021||0.0395||91940000
2022-02-19 00:50:58|01094|21128|MMS|4.74B|4740000000|76.49|425,493|-5.84%|35|2022-05-05|15/03/2022||0.83||1070000000|2022-02-03|15/12/2021|0.85|0.7733|1150000000|1090000000
2022-02-19 00:51:03|01095|953821|WING|4.48B|4480000000|150.30|371,623|7.79%|28|2022-05-05|15/03/2022||0.4282||79750000|2022-02-16|15/12/2021|0.24|0.3148|72030000|73580000
2022-02-19 00:51:08|01096|950998|NSA|6.89B|6890000000|57.72|552,570|52.76%|28|2022-05-04|15/03/2022||0.37||161140000|2022-02-22|15/12/2021||0.2375||158420000
2022-02-19 00:51:12|01097|1052916|EYE|3.16B|3160000000|38.23|839,604|-27.23%|20|2022-05-12|15/03/2022||0.4439||585760000|2022-02-28|15/12/2021||-0.0302||457470000
2022-02-19 00:51:18|01098|958147|HLI|7.3B|7300000000|108.34|411,713|66.64%|27|2022-05-10|15/03/2022||1.93||594030000|2022-02-08|15/12/2021|2.9|2.18|888800000|667400000
2022-02-19 00:51:22|01099|15534|BCPC|4.47B|4470000000|138.01|128,685|19.14%|35|2022-05-06|15/03/2022||0.86||200390000|2022-02-18|15/12/2021|0.85|0.78|213130000|198170000
2022-02-19 00:51:28|01100|15371|ALKS|4.06B|4060000000|25.08|1,139,959|27.04%|33|2022-04-28|15/03/2022||-0.0767||254960000|2022-02-16|15/12/2021|0.23|0.0785|324460000|308830000
2022-02-19 00:51:31|01101|1054949|AQUA|5.2B|5200000000|43.06|845,140|80.83%|21|2022-05-12|15/03/2022||0.1804||384700000|2022-02-01|15/12/2021|0.12|0.0793|366300000|349490000
2022-02-19 00:51:35|01102|1084931|TENB|4.95B|4950000000|45.46|944,956|8.12%|21|2022-05-03|15/03/2022||0.0581||148310000|2022-02-01|15/12/2021|0.05|0.0251|149020000|144540000
2022-02-19 00:51:39|01103|20348|AMN|4.95B|4950000000|104.65|530,464|23.04%|35|2022-05-05|15/03/2022||1.91||1110000000|2022-02-17|15/12/2021|2.95|2.52|1360000000|1280000000
2022-02-19 00:51:44|01104|20365|JBT|4.18B|4180000000|131.49|135,551|6.52%|35|2022-05-03|15/03/2022||1.04||476910000|2022-02-22|15/12/2021||1.11||523990000
2022-02-19 00:51:48|01105|29662|MTDR|5.24B|5240000000|44.69|1,552,641|116.41%|35|2022-05-04|15/03/2022||1.69||505960000|2022-02-22|15/12/2021||1.1||429990000
2022-02-19 00:52:01|01106|20275|SSD|5.08B|5080000000|116.94|216,953|21.31%|35|2022-05-02|15/03/2022||1.2||440730000|2022-02-07|15/12/2021|1.61|0.9525|418560000|373700000
2022-02-19 00:52:06|01107|961632|MIME|5.3B|5300000000|79.24|2,128,265|82.71%|26|2022-05-16|15/03/2022||0.3223||153530000|2022-02-03|15/12/2021|0.38|0.3508|151600000|150210000
2022-02-19 00:52:09|01108|1096126|LTHM|3.67B|3670000000|22.69|2,629,600|1.42%|19|2022-05-10|15/03/2022||0.0973||117170000|2022-02-17|15/12/2021|0.08|0.0679|122900000|107240000
2022-02-19 00:52:12|01109|1171774|DOCN|5.69B|5690000000|52.08|2,657,369|-|10|2022-05-05|15/03/2022||0.1111||125980000|2022-02-24|15/12/2021||0.091||119050000
2022-02-19 00:52:20|01110|21037|NSP|3.46B|3460000000|90.14|172,224|16.58%|35|2022-05-02|15/03/2022||1.93||1430000000|2022-02-10|15/12/2021|0.34|0.742|1290000000|1240000000
2022-02-19 00:52:25|01111|39261|HRI|4.48B|4480000000|150.82|285,621|108.93%|34|2022-05-11|15/03/2022||1.95||550150000|2022-02-10|15/12/2021|2.46|2.42|578000000|582740000
2022-02-19 00:52:31|01112|21036|MXL|4.67B|4670000000|60.83|508,652|66.64%|35|2022-05-10|15/03/2022||0.7436||241160000|2022-02-02|15/12/2021|0.86|0.8373|247890000|244710000
2022-02-19 00:52:36|01113|17437|UFPI|5.26B|5260000000|84.95|299,833|38.76%|35|2022-04-20|15/03/2022||1.38||1660000000|2022-02-16|15/12/2021|2.16|1.13|2020000000|1720000000
2022-02-19 00:52:39|01114|1156638|BEAM|4.48B|4480000000|67.02|856,735|-35.13%|16|2022-05-17|15/03/2022||-1.02||1700000|2022-04-04|15/12/2021||-0.948||8560000
2022-02-19 00:52:44|01115|1054954|SAIL|3.57B|3570000000|38.33|948,925|-34.58%|21|2022-05-11|15/03/2022||-0.0533||108170000|2022-02-28|15/12/2021||-0.0693||114090000
2022-02-19 00:52:49|01116|1055910|DNLI|3.98B|3980000000|32.58|585,724|-46.68%|21|2022-05-12|15/03/2022||-0.4833||32580000|2022-03-15|15/12/2021||-0.4969||44820000
2022-02-19 00:52:53|01117|41304|FATE|3.16B|3160000000|33.14|1,335,418|-67.28%|30|2022-05-11|15/03/2022||-0.6773||8970000|2022-03-07|15/12/2021||-0.674||11310000
2022-02-19 00:52:57|01118|1088195|BE|3.24B|3240000000|18.35|3,419,901|-42.7%|21|2022-05-09|15/03/2022||-0.0422||259020000|2022-02-10|15/12/2021|-0.05|-0.0298|342470000|308940000
2022-02-19 00:53:01|01119|985128|ATKR|4.77B|4770000000|105.16|490,344|65.13%|24|2022-05-10|15/03/2022||2.15||703400000|2022-01-31|15/12/2021|4.58|3.56|840800000|768520000
2022-02-19 00:53:07|01120|101888|QTWO|3.55B|3550000000|62.38|417,101|-56.11%|31|2022-05-04|15/03/2022||0.0657||135760000|2022-02-15|15/12/2021|0.1|0.047|132340000|132270000
2022-02-19 00:53:11|01121|994769|HGV|6.18B|6180000000|51.59|569,125|39.32%|23|2022-05-04|15/03/2022||0.5781||751060000|2022-03-02|15/12/2021||0.7606||839970000
2022-02-19 00:53:18|01122|9222|DEN|3.38B|3380000000|67.40|541,556|71.72%|36|2022-05-05|15/03/2022||1.3||326190000|2022-02-24|15/12/2021||0.7531||312650000
2022-02-19 00:53:24|01123|16719|NEOG|3.8B|3800000000|35.22|473,335|-15.7%|34|2022-03-22|15/02/2022||0.15||129990000|2021-12-21|15/11/2021|0.1|0.17|130520000|129060000
2022-02-19 00:53:29|01124|40089|QLYS|4.46B|4460000000|114.80|312,177|11.43%|35|2022-05-03|15/03/2022||0.795||112730000|2022-02-10|15/12/2021|0.84|0.7957|109780000|108430000
2022-02-19 00:53:34|01125|21019|ENV|3.61B|3610000000|66.01|278,905|-16.01%|35|2022-05-11|15/03/2022||0.589||322680000|2022-02-24|15/12/2021||0.4968||311670000
2022-02-19 00:53:39|01126|15761|CNMD|4.08B|4080000000|139.40|239,188|15.28%|35|2022-04-27|15/03/2022||0.725||256890000|2022-01-26|15/12/2021|1.07|1.03|273970000|275820000
2022-02-19 00:53:44|01127|20399|RHP|5B|5000000000|91.86|400,367|27.56%|35|2022-05-03|15/03/2022||0.05||329870000|2022-02-24|15/12/2021||-0.16||319720000
2022-02-19 00:53:50|01128|16502|LHCG|3.97B|3970000000|125.20|281,223|-37.08%|35|2022-05-04|15/03/2022||1.35||595810000|2022-02-23|15/12/2021||1.32||580860000
2022-02-19 00:53:55|01129|17001|PZZA|4.16B|4160000000|114.27|382,232|13.99%|35|2022-05-03|15/03/2022||0.9314||539450000|2022-02-24|15/12/2021||0.7156||523460000
2022-02-19 00:54:01|01130|16008|ENSG|4.35B|4350000000|79.79|236,769|-5.65%|35|2022-05-03|15/03/2022||0.96||702250000|2022-02-09|15/12/2021|0.97|0.962|693140000|698330000
2022-02-19 00:54:06|01131|101895|TNET|5.74B|5740000000|87.04|255,163|11.74%|32|2022-05-03|15/03/2022||1.42||330830000|2022-02-14|15/12/2021|1.13|0.5445|293000000|244110000
2022-02-19 00:54:11|01132|16842|OSTK|1.71B|1710000000|39.71|1,545,183|-58.88%|35|2022-05-05|15/03/2022||0.395||645830000|2022-02-23|15/12/2021||0.34||659590000
2022-02-19 00:54:17|01133|16954|PRFT|3.33B|3330000000|101.16|381,514|66.98%|35|2022-05-05|15/03/2022||0.89||210690000|2022-02-24|15/12/2021||0.9214||207170000
2022-02-19 00:54:34|01134|986078|KNSL|4.65B|4650000000|203.58|122,873|1.07%|23|2022-05-05|15/03/2022||1.48||200980000|2022-02-17|15/12/2021|1.76|1.38|203820000|196390000
2022-02-19 00:54:39|01135|16044|EXLS|3.8B|3800000000|114.02|151,823|41.72%|35|2022-05-03|15/03/2022||1.15||295880000|2022-02-24|15/12/2021||1.15||290530000
2022-02-19 00:54:45|01136|21235|RLI|4.48B|4480000000|98.85|131,584|-4.44%|35|2022-04-20|15/03/2022||0.954||315620000|2022-01-26|15/12/2021|1.26|0.9027|337230000|338750000
2022-02-19 00:54:52|01137|41018|TGTX|1.38B|1380000000|10.54|2,665,512|-76.4%|34|2022-05-10|15/03/2022||-0.62||3940000|2022-03-09|15/12/2021||-0.6293||3410000
2022-02-19 00:55:01|01138|955557|ALRM|3.45B|3450000000|68.84|230,066|-28.1%|28|2022-05-12|15/03/2022||0.4643||184740000|2022-02-24|15/12/2021||0.3225||174470000
2022-02-19 00:55:07|01139|16078|FELE|3.9B|3900000000|84.06|137,180|12.71%|35|2022-04-26|15/03/2022||0.6||380950000|2022-02-15|15/12/2021|0.86|0.6575|432520000|387720000
2022-02-19 00:55:11|01140|1156199|CRNC|1.5B|1500000000|38.40|852,069|-67.55%|15|2022-05-11|15/03/2022||0.3645||85640000|2022-02-07|15/12/2021|0.59|0.5107|94430000|95070000
2022-02-19 00:55:16|01141|942650|NVRO|2.27B|2270000000|64.98|672,449|-62.57%|30|2022-05-09|15/03/2022||-0.8056||92340000|2022-02-23|15/12/2021||-0.8462||100490000
2022-02-19 00:55:21|01142|20505|MUSA|4.56B|4560000000|183.52|220,656|45.6%|33|2022-05-02|15/03/2022||2.25||4440000000|2022-02-02|15/12/2021|4.2|3.2|4770000000|4560000000
2022-02-19 00:55:27|01143|15867|CWST|3.86B|3860000000|75.05|221,903|26.1%|33|2022-05-05|15/03/2022||0.0984||218680000|2022-02-17|15/12/2021|0.21|0.1811|241840000|230350000
2022-02-19 00:55:30|01144|1088200|SONO|3.44B|3440000000|26.92|2,666,076|-25.09%|22|2022-05-11|15/03/2022||0.0414||344130000|2022-02-09|15/12/2021|0.87|0.8729|664480000|642340000
2022-02-19 00:55:34|01145|1096118|KOD|2.7B|2700000000|52.59|399,801|-60.83%|19|2022-05-17|15/03/2022||-1.49||0.00|2022-03-31|15/12/2021||-1.23||0.00
2022-02-19 00:55:37|01146|1166732|FUBO|1.29B|1290000000|8.40|9,462,489|-78.87%|11|2022-02-23|15/12/2021||-0.6633||213380000|2021-11-09|15/09/2021|-0.74|-0.6143|156690000|143540000
2022-02-19 00:55:41|01147|1010718|APPN|4.02B|4020000000|55.65|617,935|-77.25%|21|2022-05-05|15/03/2022||-0.1902||102830000|2022-02-17|15/12/2021|-0.16|-0.226|104990000|95310000
2022-02-19 00:55:46|01148|24317|VG|5.12B|5120000000|20.14|7,105,548|35.62%|35|2022-05-10|15/03/2022||0.0406||367140000|2022-02-23|15/12/2021||0.0397||362480000
2022-02-19 00:55:53|01149|940816|TRUP|3.15B|3150000000|77.67|462,931|-27.6%|31|2022-05-03|15/03/2022||-0.1517||202010000|2022-02-16|15/12/2021|-0.17|-0.1514|194380000|192870000
2022-02-19 00:55:58|01150|16227|GTLS|4.28B|4280000000|117.50|436,761|-21.95%|35|2022-04-21|15/03/2022||0.8785||384920000|2022-02-18|15/12/2021||0.6978||374630000
2022-02-19 00:56:03|01151|1153169|PGNY|3.36B|3360000000|37.14|755,274|-21.62%|17|2022-05-17|15/03/2022||0.1752||192600000|2022-03-10|15/12/2021||0.0333||135530000
2022-02-19 00:56:07|01152|1153690|SI|3.63B|3630000000|114.86|1,162,780|-29.36%|16|2022-05-04|15/03/2022||0.586||54600000|2022-01-18|15/12/2021|0.66|0.722|49540000|52550000
2022-02-19 00:56:14|01153|20162|AIT|3.78B|3780000000|98.17|121,123|22.46%|35|2022-04-28|15/03/2022||1.51||910790000|2022-01-27|15/12/2021|1.46|1.08|876870000|850870000
2022-02-19 00:56:19|01154|20347|ABG|4.31B|4310000000|186.33|289,076|15.36%|35|2022-04-26|15/03/2022||7.34||3840000000|2022-02-15|15/12/2021|7.46|6.13|2650000000|2550000000
2022-02-19 00:56:23|01155|1096077|ARVN|3.65B|3650000000|69.02|492,074|-12.93%|21|2022-05-03|15/03/2022||-0.7844||14860000|2022-03-29|15/12/2021||-0.7549||15950000
2022-02-19 00:56:29|01156|13079|CCMP|5.29B|5290000000|185.18|429,773|9.42%|35|2022-04-28|15/03/2022||1.79||310700000|2022-02-03|15/12/2021|2.06|1.76|317050000|316490000
2022-02-19 00:56:33|01157|1080050|FOCS|3.98B|3980000000|51.73|416,594|-0.85%|23|2022-05-12|15/03/2022||1.07||508490000|2022-02-17|15/12/2021|1.05|1.02|523890000|483990000
2022-02-19 00:56:38|01158|17169|SHOO|3.42B|3420000000|42.07|562,403|16.55%|35|2022-04-22|15/03/2022||0.5062||433120000|2022-02-24|15/12/2021||0.7206||527080000
2022-02-19 00:56:43|01159|20282|BOX|3.75B|3750000000|25.32|1,734,964|39.2%|30|2022-06-01|15/04/2022||0.2378||230220000|2022-03-02|15/01/2022||0.231||228800000
2022-02-19 00:56:48|01160|20340|SEM|3.13B|3130000000|23.30|807,283|-14.86%|35|2022-05-05|15/03/2022||0.5134||1550000000|2022-02-24|15/12/2021||0.3281||1500000000
2022-02-19 00:56:53|01161|15323|ACIW|3.89B|3890000000|33.06|682,242|-21.46%|35|2022-05-12|15/03/2022||-0.0067||301280000|2022-02-24|15/12/2021||0.9725||453360000
2022-02-19 00:56:58|01162|32311|AEO|3.59B|3590000000|21.29|5,060,226|-13.66%|35|2022-05-18|15/04/2022||0.4528||1110000000|2022-03-02|15/01/2022||0.3643||1520000000
2022-02-19 00:57:02|01163|16391|IRDM|4.79B|4790000000|37.30|1,112,496|-26.18%|35|2022-04-28|15/03/2022||0.01||157550000|2022-02-17|15/12/2021|-0.04|-0.041|155890000|152110000
2022-02-19 00:57:09|01164|1053088|ALTR|4.63B|4630000000|58.69|203,554|-2.36%|21|2022-05-12|15/03/2022||0.2775||161970000|2022-02-24|15/12/2021||0.0888||127670000
2022-02-19 00:57:12|01165|1137570|BBIO|1.19B|1190000000|8.08|4,038,499|-87.08%|15|2022-05-18|15/03/2022||-1.03||3110000|2022-03-07|15/12/2021||-0.8819||21560000
2022-02-19 00:57:16|01166|997108|HLNE|4.1B|4100000000|76.98|217,080|-11.76%|22|2022-05-26|15/03/2022||0.793||100550000|2022-02-01|15/12/2021|1.27|1.27|91700000|91740000
2022-02-19 00:57:21|01167|13963|AEIS|3.25B|3250000000|86.33|234,820|-21.91%|35|2022-05-02|15/03/2022||1.01||361020000|2022-02-09|15/12/2021|1.36|0.9442|396930000|356990000
2022-02-19 00:57:24|01168|1084218|ALLK|312.85M|312850000|5.76|4,630,434|-95.59%|21|2022-05-10|15/03/2022||-0.8517||0.00|2022-03-01|15/12/2021||-1.18||0.00
2022-02-19 00:57:29|01169|101891|MGNI|1.48B|1480000000|11.22|2,306,389|-77.58%|32|2022-05-04|15/03/2022||0.1123||106670000|2022-02-23|15/12/2021||0.2903||140070000
2022-02-19 00:57:34|01170|16461|KLIC|3.27B|3270000000|52.44|1,087,879|2.51%|35|2022-05-04|15/03/2022||1.41||378890000|2022-02-03|15/12/2021|2.19|1.9|460890000|462740000
2022-02-19 00:57:39|01171|16371|INSM|2.71B|2710000000|22.76|842,484|-44.84%|33|2022-05-04|15/03/2022||-0.8567||54430000|2022-02-17|15/12/2021|-0.95|-0.8997|56120000|51150000
2022-02-19 00:57:43|01172|1155092|SITM|3.79B|3790000000|186.94|363,014|41.06%|16|2022-05-11|15/03/2022||0.764||60370000|2022-02-02|15/12/2021|1.32|1.09|75700000|71000000
2022-02-19 00:57:46|01173|1141594|PHR|1.41B|1410000000|27.53|549,887|-61.78%|14|2022-06-03|15/04/2022||-0.9763||62070000|2022-03-30|15/01/2022||-0.9629||55900000
2022-02-19 00:57:53|01174|20745|LCII|3.13B|3130000000|123.74|177,189|-12.99%|35|2022-05-05|15/03/2022||3.04||1160000000|2022-02-10|15/12/2021|3.22|2.75|1210000000|1110000000
2022-02-19 00:57:57|01175|15574|BLKB|3.16B|3160000000|62.35|292,304|-11.36%|35|2022-05-02|15/03/2022||0.6117||232450000|2022-02-22|15/12/2021||0.68||241840000
2022-02-19 00:58:03|01176|31051|MTSI|4.09B|4090000000|58.65|435,881|-9.19%|35|2022-04-26|15/03/2022||0.6573||163050000|2022-01-27|15/12/2021|0.64|0.6197|159620000|158990000
2022-02-19 00:58:07|01177|1127881|PD|2.73B|2730000000|31.75|1,467,482|-36.66%|18|2022-06-03|15/04/2022||-0.065||80230000|2022-03-17|15/01/2022||-0.055||76060000
2022-02-19 00:58:12|01178|21052|BCO|3.4B|3400000000|69.23|336,111|-4.92%|35|2022-04-27|15/03/2022||1.24||1100000000|2022-02-23|15/12/2021||1.46||1070000000
2022-02-19 00:58:17|01179|977677|RRR|5.43B|5430000000|50.50|931,763|74.72%|25|2022-05-03|15/03/2022||0.5775||403290000|2022-02-02|15/12/2021|1.3|0.5471|422350000|409050000
2022-02-19 00:58:21|01180|15492|ATRC|2.84B|2840000000|61.73|282,545|-3.21%|35|2022-04-28|15/03/2022||-0.27||71710000|2022-02-15|15/12/2021|-0.3|-0.2888|73220000|72400000
2022-02-19 00:58:26|01181|101906|SFBS|4.66B|4660000000|85.93|173,869|85.41%|31|2022-04-18|15/03/2022||1.03||109820000|2022-01-24|15/12/2021|1.03|0.984|108520000|107130000
2022-02-19 00:58:30|01182|1096499|AXNX|2.26B|2260000000|48.85|505,076|-7.33%|19|2022-05-11|15/03/2022||-0.3734||50540000|2022-02-24|15/12/2021||-0.3557||50740000
2022-02-19 00:58:34|01183|16538|LPSN|1.8B|1800000000|24.59|1,036,995|-60.9%|36|2022-05-05|15/03/2022||-0.3841||131720000|2022-02-24|15/12/2021||-0.4626||123910000
2022-02-19 00:58:40|01184|21089|SKY|4.2B|4200000000|73.86|570,612|69.13%|29|2022-05-25|15/03/2022||1||561720000|2022-02-02|15/12/2021|1.18|0.745|534690000|498800000
2022-02-19 00:58:45|01185|9240|SWN|5.19B|5190000000|4.660|23,941,233|3.26%|36|2022-04-28|15/03/2022||0.3972||1480000000|2022-02-24|15/12/2021||0.2888||1560000000
2022-02-19 00:58:50|01186|960625|LIVN|3.78B|3780000000|71.02|331,567|2.86%|27|2022-05-04|15/03/2022||0.5167||242100000|2022-02-23|15/12/2021||0.5154||265180000
2022-02-19 00:58:56|01187|20698|KWR|3.71B|3710000000|207.19|61,709|-26.02%|35|2022-05-02|15/03/2022||1.76||458830000|2022-02-24|15/12/2021||1.58||446690000
2022-02-19 00:59:02|01188|21136|ROG|5.11B|5110000000|272.66|358,086|56.11%|35|2022-05-04|15/03/2022||1.7||242800000|2022-02-21|15/12/2021||1.75||242300000
2022-02-19 00:59:08|01189|50936|CYRX|1.71B|1710000000|34.68|517,920|-46.69%|30|2022-05-05|15/03/2022||-0.12||64510000|2022-03-10|15/12/2021||-0.1538||57690000
2022-02-19 00:59:14|01190|17106|SAFM|4.02B|4020000000|180.00|161,254|17.79%|35|2022-05-26|15/04/2022||6||1280000000|2022-02-24|15/01/2022||7.3||1270000000
2022-02-19 00:59:17|01191|1057699|LPRO|2.3B|2300000000|18.20|954,894|-50.95%|17|2022-05-10|15/03/2022||0.1756||48140000|2022-02-24|15/12/2021||0.155||43100000
2022-02-19 00:59:24|01192|17026|RCII|2.62B|2620000000|39.55|813,135|-20.71%|35|2022-05-02|15/03/2022||1.56||1240000000|2022-02-23|15/12/2021||1.6||1200000000
2022-02-19 00:59:28|01193|15676|CCOI|2.93B|2930000000|63.41|295,580|5.91%|35|2022-05-05|15/03/2022||0.2241||151180000|2022-02-24|15/12/2021||0.2125||149080000
2022-02-19 00:59:33|01194|44409|LGIH|2.97B|2970000000|124.27|253,318|5.46%|33|2022-05-10|15/03/2022||3.41||636220000|2022-02-15|15/12/2021|4.53|4.2|801080000|758070000
2022-02-19 00:59:37|01195|20530|FIX|3.17B|3170000000|88.22|158,265|44.51%|35|2022-04-27|15/03/2022||0.8133||768030000|2022-02-23|15/12/2021||1.04||806450000
2022-02-19 00:59:41|01196|993270|IIPR|4.69B|4690000000|183.10|221,281|-12.88%|22|2022-05-11|15/03/2022||1.35||61750000|2022-02-23|15/12/2021||1.25||57460000
2022-02-19 00:59:50|01197|15913|DIOD|4.03B|4030000000|89.47|266,545|9.46%|35|2022-05-10|15/03/2022||1.29||462530000|2022-02-09|15/12/2021|1.6|1.45|480170000|477030000
2022-02-19 00:59:54|01198|1077150|EXPI|3.67B|3670000000|24.69|930,070|-61.91%|23|2022-05-12|15/03/2022||0.0767||910630000|2022-02-24|15/12/2021||0.0967||1030000000
2022-02-19 01:00:00|01199|17485|VICR|4.17B|4170000000|95.18|314,554|-0.08%|35|2022-04-26|15/03/2022||0.56||108170000|2022-02-24|15/12/2021||0.49||101000000
2022-02-19 01:00:07|01200|1052244|CARG|4.05B|4050000000|34.44|961,629|19.09%|21|2022-05-05|15/03/2022||0.335||297670000|2022-02-24|15/12/2021||0.3042||279840000
2022-02-19 01:00:12|01201|15666|CBRL|3.12B|3120000000|132.50|334,185|-10.82%|35|2022-05-24|15/04/2022||1.84||787080000|2022-02-22|15/01/2022||1.68||876040000
2022-02-19 01:00:16|01202|39150|VC|3.37B|3370000000|120.37|262,703|-13.02%|35|2022-04-28|15/03/2022||0.6244||733670000|2022-02-17|15/12/2021|1.69|0.0747|786000000|659160000
2022-02-19 01:00:21|01203|6438|VIAV|3.81B|3810000000|16.58|2,067,369|-0.42%|35|2022-05-03|15/03/2022||0.1921||309420000|2022-02-03|15/12/2021|0.24|0.1902|314800000|304230000
2022-02-19 01:00:26|01204|13938|DDD|2.26B|2260000000|17.59|1,893,359|-59.46%|35|2022-05-10|15/03/2022||0.0163||132850000|2022-02-28|15/12/2021||0.0378||144180000
2022-02-19 01:00:30|01205|1137572|KRTX|3.27B|3270000000|110.47|188,873|-8%|17|2022-05-12|15/03/2022||-1.97||0.00|2022-03-29|15/12/2021||-1.81||3890000
2022-02-19 01:00:35|01206|17540|WDFC|2.95B|2950000000|215.30|84,755|-33.83%|35|2022-04-07|15/02/2022||1.02||120600000|2022-01-06|15/11/2021|1.34|1.25|134750000|129200000
2022-02-19 01:00:39|01207|968965|WBT|3.38B|3380000000|23.74|1,278,963|60.73%|25|2022-05-09|15/03/2022||0.185||346800000|2022-03-01|15/12/2021||0.1903||389900000
2022-02-19 01:00:44|01208|945665|INOV|6.37B|6370000000|41.04|1,725,193|60.06%|30|2022-05-04|15/03/2022||0.14||196430000|2022-02-23|15/12/2021||0.21||209450000
2022-02-19 01:00:48|01209|977671|NGVT|2.61B|2610000000|66.47|203,639|-4.34%|24|2022-05-04|15/03/2022||1.08||314780000|2022-02-23|15/12/2021||0.775||289440000
2022-02-19 01:00:52|01210|1161253|NARI|3.71B|3710000000|73.86|343,308|-35.82%|12|2022-05-10|15/03/2022||0.054||79460000|2022-02-23|15/12/2021||0.0375||78150000
2022-02-19 01:00:56|01211|7926|TEX|2.91B|2910000000|41.68|539,606|6.94%|35|2022-05-03|15/03/2022||0.5965||975660000|2022-02-10|15/12/2021|0.82|0.5415|990100000|948280000
2022-02-19 01:01:03|01212|16638|MMSI|3.21B|3210000000|56.79|290,777|-2.48%|35|2022-04-28|15/03/2022||0.51||265360000|2022-02-24|15/12/2021||0.5057||270910000
2022-02-19 01:01:07|01213|942484|BOOT|2.38B|2380000000|80.12|570,747|31%|30|2022-05-18|15/03/2022||1.09||328890000|2022-01-27|15/12/2021|2.23|2.22|485900000|483100000
2022-02-19 01:01:12|01214|21228|FN|3.77B|3770000000|101.79|205,615|18.22%|35|2022-05-09|15/03/2022||1.44||554890000|2022-01-31|15/12/2021|1.5|1.46|566630000|554970000
2022-02-19 01:01:17|01215|100223|ITCI|5.23B|5230000000|56.63|1,183,724|47.61%|31|2022-05-11|15/03/2022||-0.8||33840000|2022-03-02|15/12/2021||-1.01||25260000
2022-02-19 01:01:22|01216|101868|IBP|3.14B|3140000000|106.58|173,043|-13.44%|31|2022-05-05|15/03/2022||1.23||525750000|2022-02-24|15/12/2021||1.52||520710000
2022-02-19 01:01:27|01217|20656|PSB|5.53B|5530000000|158.66|95,032|9.67%|35|2022-04-26|15/03/2022||||109560000|2022-02-22|15/12/2021||0.93||109810000
2022-02-19 01:01:32|01218|21153|CBT|4.19B|4190000000|74.10|406,355|48.79%|35|2022-05-02|15/03/2022||1.4||929230000|2022-01-31|15/12/2021|1.29|1.11|968000000|870610000
2022-02-19 01:01:36|01219|15302|AAON|3.05B|3050000000|58.22|237,332|-23.02%|34|2022-05-05|15/03/2022||0.3333||150090000|2022-02-24|15/12/2021||0.2767||136620000
2022-02-19 01:01:42|01220|20913|BMI|2.97B|2970000000|101.43|129,260|-3.3%|35|2022-04-20|15/03/2022||0.5||131690000|2022-01-28|15/12/2021|0.59|0.468|135750000|127880000
2022-02-19 01:01:46|01221|1096076|MNTV|2.4B|2400000000|15.97|1,568,814|-24.65%|20|2022-05-12|15/03/2022||-0.15||123000000|2022-02-10|15/12/2021|-0.28|-0.125|117340000|121110000
2022-02-19 01:01:50|01222|8243|IGT|5.97B|5970000000|29.30|1,627,890|73.25%|36|2022-05-23|15/03/2022||0.4836||1040000000|2022-03-01|15/12/2021||0.4941||1020000000
2022-02-19 01:01:56|01223|17209|HLIO|2.44B|2440000000|75.43|114,270|21.58%|33|2022-05-09|15/03/2022||1.04||225500000|2022-02-28|15/12/2021||0.824||204800000
2022-02-19 01:02:00|01224|41193|APAM|3.13B|3130000000|38.91|591,429|-24.05%|35|2022-05-03|15/03/2022||1.13||313620000|2022-02-01|15/12/2021|1.29|1.28|315000000|314740000
2022-02-19 01:02:06|01225|24288|WTS|4.93B|4930000000|146.56|284,733|24.31%|35|2022-05-05|15/03/2022||1.31||443470000|2022-02-09|15/12/2021|1.42|1.33|473900000|455050000
2022-02-19 01:02:11|01226|1025072|MGY|4.65B|4650000000|20.52|1,655,289|100.87%|20|2022-05-09|15/03/2022||0.6599||309280000|2022-02-16|15/12/2021|0.82|0.79|332150000|330350000
2022-02-19 01:02:16|01227|13983|ITRI|2.47B|2470000000|54.57|374,666|-45.58%|35|2022-05-03|15/03/2022||0.369||522140000|2022-02-28|15/12/2021||0.2032||508550000
2022-02-19 01:02:21|01228|945652|DOOR|2.33B|2330000000|98.06|144,304|-6.36%|30|2022-05-04|15/03/2022||2.21||687920000|2022-02-21|15/12/2021||1.94||660160000
2022-02-19 01:02:25|01229|1159380|ZNTL|2.16B|2160000000|47.66|296,367|32.86%|10|2022-05-18|15/03/2022||-1.3||0.00|2022-03-24|15/12/2021||-1.34||0.00
2022-02-19 01:02:29|01230|21194|CALX|3.41B|3410000000|53.54|964,251|54.32%|35|2022-05-10|15/03/2022||0.1957||177790000|2022-01-26|15/12/2021|0.26|0.2371|176420000|173920000
2022-02-19 01:02:34|01231|16483|LANC|4.45B|4450000000|161.73|95,783|-10.07%|35|2022-04-28|15/03/2022||1.21||381500000|2022-02-03|15/12/2021|1.48|1.63|428430000|419850000
2022-02-19 01:02:42|01232|41272|SSTK|3.32B|3320000000|91.23|261,563|1.47%|31|2022-04-28|15/03/2022||0.8633||201400000|2022-02-10|15/12/2021|0.77|0.4833|205780000|201920000
2022-02-19 01:02:47|01233|39328|CVLT|2.8B|2800000000|62.88|291,084|-4.23%|35|2022-05-03|15/03/2022||0.6313||202020000|2022-01-25|15/12/2021|0.67|0.6475|202380000|195040000
2022-02-19 01:02:54|01234|958234|LOB|2.78B|2780000000|63.66|352,677|34.32%|27|2022-04-27|15/03/2022||0.702||100140000|2022-01-25|15/12/2021|0.66|0.702|111390000|102780000
2022-02-19 01:02:59|01235|15927|DORM|2.95B|2950000000|93.35|110,972|-0.73%|35|2022-05-03|15/03/2022||1.21||354180000|2022-02-22|15/12/2021||1.36||369720000
2022-02-19 01:03:04|01236|16769|NUVA|2.63B|2630000000|50.79|587,314|-10.47%|35|2022-05-04|15/03/2022||0.4721||288300000|2022-02-23|15/12/2021||0.486||299200000
2022-02-19 01:03:09|01237|16116|FOLD|2.46B|2460000000|8.840|2,483,196|-25.53%|35|2022-05-10|15/03/2022||-0.1362||84870000|2022-02-24|15/12/2021||-0.1534||83410000
2022-02-19 01:03:14|01238|1131264|KTB|2.69B|2690000000|46.98|407,971|12.37%|17|2022-05-12|15/03/2022||1.53||714200000|2022-03-01|15/12/2021||0.7956||685430000
2022-02-19 01:03:19|01239|41209|EVTC|3.08B|3080000000|42.74|351,209|13.24%|35|2022-05-04|15/03/2022||0.658||147600000|2022-02-24|15/12/2021||0.6229||146580000
2022-02-19 01:03:24|01240|16148|FWRD|2.69B|2690000000|99.77|164,914|17.39%|35|2022-04-27|15/03/2022||1.06||433990000|2022-02-09|15/12/2021|1.4|1.31|459930000|443320000
2022-02-19 01:03:29|01241|24305|WWW|2.13B|2130000000|25.83|507,362|-21.01%|35|2022-05-11|15/03/2022||0.4842||637990000|2022-02-23|15/12/2021||0.4086||627650000
2022-02-19 01:03:33|01242|16119|FORM|3.29B|3290000000|42.02|360,798|-12.45%|35|2022-05-04|15/03/2022||0.4033||195450000|2022-02-02|15/12/2021|0.44|0.4109|205000000|198170000
2022-02-19 01:03:38|01243|15369|ALGT|3.06B|3060000000|171.73|208,046|-23.03%|35|2022-04-27|15/03/2022||1.37||497710000|2022-02-02|15/12/2021|1.18|1.17|496900000|485680000
2022-02-19 01:03:41|01244|1162166|NKLA|3.2B|3200000000|7.92|16,182,424|-62.75%|13|2022-05-06|15/03/2022||-0.2741||11960000|2022-02-24|15/12/2021||-0.3028||2910000
2022-02-19 01:03:44|01245|1142294|HCAT|1.41B|1410000000|27.16|509,394|-44.17%|17|2022-05-05|15/03/2022||-0.0962||68460000|2022-02-24|15/12/2021||-0.2119||63160000
2022-02-19 01:03:50|01246|41321|PTCT|2.76B|2760000000|39.06|721,649|-34.23%|35|2022-05-05|15/03/2022||-1.5||141990000|2022-03-02|15/12/2021||-1.71||148250000
2022-02-19 01:03:54|01247|21116|AJRD|2.92B|2920000000|36.77|969,381|-20%|33|2022-05-03|15/03/2022||0.42|||2022-02-18|15/12/2021|0.43|0.4967|589700000|572700000
2022-02-19 01:03:58|01248|998046|RCM|7.34B|7340000000|26.38|1,084,533|-13.65%|23|2022-05-10|15/03/2022||0.1425||409030000|2022-02-17|15/12/2021|0.2012|0.1382|398900000|399280000
2022-02-19 01:04:02|01249|943153|TBK|2.35B|2350000000|94.94|195,051|35.76%|30|2022-04-20|15/03/2022||1||109300000|2022-01-20|15/12/2021|1.02|1.09|118320000|110850000
2022-02-19 01:04:06|01250|1056241|AMEH|2.43B|2430000000|54.37|399,223|125.06%|21|2022-05-17|15/03/2022||0.28||251130000|2022-03-21|15/12/2021||0.27||173970000
2022-02-19 01:04:11|01251|940825|CDNA|2.01B|2010000000|38.13|643,248|-54.3%|32|2022-05-05|15/03/2022||-0.12||79710000|2022-02-24|15/12/2021||-0.138||76560000
2022-02-19 01:04:17|01252|32534|YELP|2.57B|2570000000|35.21|693,697|-1.31%|35|2022-05-12|15/03/2022||0.0686||271480000|2022-02-10|15/12/2021|0.3|0.141|273400000|272110000
2022-02-19 01:04:21|01253|945066|SHAK|3.03B|3030000000|72.07|877,581|-39.23%|29|2022-05-05|15/03/2022||-0.0836||212660000|2022-02-17|15/12/2021|-0.11|-0.1828|203260000|197960000
2022-02-19 01:04:27|01254|20752|FSS|2.28B|2280000000|37.41|260,362|6.25%|35|2022-05-03|15/03/2022||0.4133||311630000|2022-03-03|15/12/2021||0.3786||301640000
2022-02-19 01:04:31|01255|15881|CYTK|2.93B|2930000000|34.90|1,081,559|61.21%|35|2022-04-28|15/03/2022||-0.6668||16590000|2022-02-24|15/12/2021||-0.8711||5800000
2022-02-19 01:04:34|01256|1089332|CWK|5.05B|5050000000|22.62|1,061,378|50%|18|2022-05-11|15/03/2022||0.1861||1460000000|2022-02-24|15/12/2021||0.6291||1910000000
2022-02-19 01:04:40|01257|21166|KAI|2.31B|2310000000|199.36|38,776|38.38%|35|2022-05-02|15/03/2022||2.08||215050000|2022-02-16|15/12/2021|2.31|2.02|218520000|214600000
2022-02-19 01:04:45|01258|21050|AMRC|2.76B|2760000000|53.59|348,933|-15.52%|35|2022-05-03|15/03/2022||0.4167||481450000|2022-02-28|15/12/2021||0.4318||412100000
2022-02-19 01:04:51|01259|15986|EGHT|1.55B|1550000000|13.11|1,730,524|-61.3%|35|2022-05-17|15/03/2022||0.0238||160000000|2022-02-02|15/12/2021|0.02|0.0148|156870000|153980000
2022-02-19 01:04:55|01260|1156572|ONEM|1.83B|1830000000|9.59|2,693,729|-82.58%|14|2022-05-18|15/03/2022||-0.4122||252100000|2022-02-23|15/12/2021||-0.486||218510000
2022-02-19 01:05:00|01261|39267|ENR|2.45B|2450000000|34.43|678,226|-26.57%|35|2022-05-09|15/03/2022||0.466||660830000|2022-02-07|15/12/2021|1.03|0.9432|846300000|810710000
2022-02-19 01:05:04|01262|1061933|CDLX|1.94B|1940000000|58.36|381,672|-59.75%|21|2022-05-12|15/03/2022||-0.85||69230000|2022-03-08|15/12/2021||-0.8175||76590000
2022-02-19 01:05:09|01263|968968|EDIT|1.03B|1030000000|15.20|1,744,405|-72.36%|25|2022-05-16|15/03/2022||-0.7756||4330000|2022-02-24|15/12/2021||-0.7247||4640000
2022-02-19 01:05:12|01264|1156642|SDGR|1.82B|1820000000|25.74|875,966|-74.35%|13|2022-05-18|15/03/2022||-0.4067||37400000|2022-02-24|15/12/2021||-0.33||36800000
2022-02-19 01:05:18|01265|955558|APPF|3.93B|3930000000|113.37|102,743|-33.92%|28|2022-05-05|15/03/2022||-0.0407||96180000|2022-02-28|15/12/2021||-0.025||92530000
2022-02-19 01:05:21|01266|1164702|MP|7.35B|7350000000|41.31|2,455,054|0.75%|9|2022-05-05|15/03/2022||0.262||88010000|2022-02-24|15/12/2021||0.2032||84860000
2022-02-19 01:05:29|01267|15446|THRM|2.99B|2990000000|89.98|241,811|28.84%|35|2022-04-28|15/03/2022||0.706||269290000|2022-02-17|15/12/2021|0.61|0.3871|248230000|238410000
2022-02-19 01:05:38|01268|101876|MC|3.36B|3360000000|48.82|482,563|-6.67%|31|2022-04-27|15/03/2022||1.13||325080000|2022-02-09|15/12/2021|1.42|1.49|425020000|434430000
2022-02-19 01:05:42|01269|1082075|DOMO|1.38B|1380000000|42.20|475,316|-33.48%|21|2022-05-27|15/04/2022||-0.332||70320000|2022-03-11|15/01/2022||-0.408||67200000
2022-02-19 01:05:45|01270|1166011|OM|1.95B|1950000000|41.21|502,425|-26.8%|12|2022-05-04|15/03/2022||-0.64||28340000|2022-02-16|15/12/2021|-0.77|-0.71|28200000|26430000
2022-02-19 01:05:49|01271|1073204|ZUO|1.85B|1850000000|14.62|996,467|-11.61%|23|2022-05-26|15/04/2022||-0.008||90460000|2022-03-11|15/01/2022||-0.022||87960000
2022-02-19 01:05:55|01272|39273|CVA|2.69B|2690000000|20.26|1,036,548|38.39%|35|2022-02-17|15/12/2021||0.035||518190000|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000
2022-02-19 01:06:00|01273|17405|TTGT|2.21B|2210000000|74.72|256,306|-16.8%|35|2022-05-11|15/03/2022||0.4843||66520000|2022-02-10|15/12/2021|0.66|0.6434|77000000|74910000
2022-02-19 01:06:04|01274|48679|FSR|3.46B|3460000000|11.66|8,366,544|-32.56%|25|2022-05-16|15/03/2022||-0.3502||0.00|2022-02-16|15/12/2021|-0.47|-0.4687|41000|0.00
2022-02-19 01:06:09|01275|1061934|WHD|3.62B|3620000000|47.78|351,927|68.98%|21|2022-05-04|15/03/2022||0.2812||137310000|2022-02-28|15/12/2021||0.2073||123250000
2022-02-19 01:06:13|01276|17514|VRTS|1.92B|1920000000|252.43|57,996|-1%|35|2022-04-29|15/03/2022||8.86||233700000|2022-02-04|15/12/2021|10.36|9.93|266260000|225700000
2022-02-19 01:06:18|01277|20930|HAE|2.84B|2840000000|55.52|573,161|-59.02%|35|2022-05-10|15/03/2022||0.6079||261370000|2022-02-08|15/12/2021|0.8451|0.7337|259770000|265390000
2022-02-19 01:06:24|01278|13935|CNS|3.85B|3850000000|79.82|105,365|19.59%|35|2022-04-20|15/03/2022||1.04||150220000|2022-01-26|15/12/2021|1.24|0.98|159740000|147130000
2022-02-19 01:06:29|01279|16856|PACB|2.53B|2530000000|11.47|4,318,168|-75.03%|34|2022-04-28|15/03/2022||-0.27||38220000|2022-02-15|15/12/2021|-0.31|-0.2817|36020000|36460000
2022-02-19 01:06:33|01280|29671|ZWS|4.2B|4200000000|33.37|985,765|-28.07%|35|2022-04-26|15/03/2022||0.2225||230300000|2022-02-01|15/12/2021|0.22|0.112|232300000|222340000
2022-02-19 01:06:38|01281|15434|RIOT|1.98B|1980000000|16.97|11,808,122|-77.2%|23|2022-05-16|15/03/2022||0.2533||89050000|2022-03-30|15/12/2021||0.3764||89100000
2022-02-19 01:06:42|01282|977732|RETA|938.18M|938180000|25.78|962,198|-79.74%|23|2022-05-12|15/03/2022||-2.2||1350000|2022-03-04|15/12/2021||-2.26||1630000
2022-02-19 01:06:47|01283|21079|MED|2.05B|2050000000|177.06|106,082|-33.67%|35|2022-05-04|15/03/2022||4.18||410750000|2022-02-23|15/12/2021||2.75||380650000
2022-02-19 01:06:52|01284|16879|PCRX|2.85B|2850000000|63.94|489,850|-13.73%|35|2022-05-05|15/03/2022||0.8005||167080000|2022-02-24|15/12/2021||0.903||156290000
2022-02-19 01:06:59|01285|16956|PRGS|1.94B|1940000000|43.98|362,195|1.88%|34|2022-03-30|15/02/2022||0.9624||143820000|2022-01-18|15/11/2021|0.92|0.7399|143730000|135430000
2022-02-19 01:07:05|01286|1153039|VIR|3.94B|3940000000|30.13|1,694,162|-61.33%|15|2022-05-17|15/03/2022||3.95||914600000|2022-02-24|15/12/2021||2.27||543260000
2022-02-19 01:07:10|01287|48422|XNCR|1.87B|1870000000|32.00|301,911|-39.34%|33|2022-05-12|15/03/2022||-0.715||20490000|2022-02-23|15/12/2021||-0.649||23740000
2022-02-19 01:07:14|01288|1127922|PLMR|1.4B|1400000000|55.23|180,631|-47%|17|2022-05-19|15/03/2022||0.681||147470000|2022-02-16|15/12/2021|0.74|0.6359|149910000|139840000
2022-02-19 01:07:20|01289|20437|CMP|1.87B|1870000000|54.90|541,085|-10.7%|34|2022-02-08|15/12/2021|0.38|0.5149|331500000|362740000|2022-02-08|15/09/2021|-0.12|-0.14|211850000|211700000
2022-02-19 01:07:23|01290|1164094|BIGC|1.83B|1830000000|25.32|1,552,136|-63.11%|11|2022-05-10|15/03/2022||-0.1088||63830000|2022-02-28|15/12/2021||-0.125||61800000
2022-02-19 01:07:28|01291|15545|BECN|3.98B|3980000000|56.45|419,568|21.24%|35|2022-05-10|15/03/2022||0.5023||1430000000|2022-02-10|15/12/2021|0.87|0.60|1750000000|1704000000
2022-02-19 01:07:33|01292|1056451|NMRK|3.92B|3920000000|17.54|1,233,452|101.03%|21|2022-05-05|15/03/2022||0.195||571450000|2022-02-11|15/12/2021|0.65|0.56|984470000|876230000
2022-02-19 01:07:39|01293|17432|UCTT|2.18B|2180000000|48.50|389,592|-2.13%|35|2022-04-27|15/03/2022||1.16||588910000|2022-02-23|15/12/2021||1.2||606430000
2022-02-19 01:07:43|01294|958250|GBT|2.1B|2100000000|32.52|1,567,466|-32.89%|24|2022-05-11|15/03/2022||-1.07||59380000|2022-02-23|15/12/2021||-1.14||55340000
2022-02-19 01:07:48|01295|16296|HSKA|1.36B|1360000000|126.48|60,012|-36.08%|34|2022-05-05|15/03/2022||0.1425||63650000|2022-02-28|15/12/2021||0.014||66020000
2022-02-19 01:08:00|01296|1169117|OCDX|4.05B|4050000000|17.08|1,610,677|-6.96%|11|2022-05-04|15/03/2022||0.19||509780000|2022-02-16|15/12/2021|0.18|0.1515|521000000|521170000
2022-02-19 01:08:06|01297|24304|WGO|2.11B|2110000000|63.36|644,528|-8.59%|35|2022-03-23|15/02/2022||2.89||1100000000|2021-12-17|15/11/2021|3.51|2.34|1160000000|1030000000
2022-02-19 01:08:11|01298|103921|TSE|2.17B|2170000000|55.88|342,757|-6.3%|31|2022-05-04|15/03/2022||1.89||1230000000|2022-02-08|15/12/2021|0.83|1.19|1300000000|1260000000
2022-02-19 01:08:14|01299|1167600|SKIN|2.01B|2010000000|13.40|2,179,054|17.98%|8|2022-05-12|15/03/2022||0.0074||66880000|2022-02-22|15/12/2021||-0.0037||71100000
2022-02-19 01:08:18|01300|16926|PLXS|2.3B|2300000000|81.83|140,738|1.16%|35|2022-04-20|15/03/2022||0.962||850900000|2022-01-26|15/12/2021|0.88|0.94|817460000|821350000
2022-02-19 01:08:23|01301|942665|OCGN|689.18M|689180000|3.460|12,663,950|-65.79%|29|2022-05-13|15/03/2022||0.0225||20790000|2022-04-01|15/12/2021||-0.065||0.00
2022-02-19 01:08:27|01302|16427|JJSF|3.03B|3030000000|158.34|85,855|1.86%|35|2022-04-25|15/03/2022||0.665||305550000|2022-01-31|15/12/2021|0.58|0.7225|318490000|284850000
2022-02-19 01:08:33|01303|15314|ACAD|4.16B|4160000000|25.86|1,618,219|-48.71%|35|2022-05-04|15/03/2022||-0.2454||127930000|2022-03-01|15/12/2021||-0.2401||135520000
2022-02-19 01:08:38|01304|15947|DVAX|1.48B|1480000000|12.340|1,884,150|29.62%|33|2022-05-09|15/03/2022||0.37||164540000|2022-03-09|15/12/2021||0.64||208870000
2022-02-19 01:08:43|01305|20891|OMI|2.83B|2830000000|37.46|713,589|43.98%|35|2022-05-03|15/03/2022||0.7526||2290000000|2022-02-23|15/12/2021||0.7064||2430000000
2022-02-19 01:08:49|01306|8939|SPWR|2.71B|2710000000|15.69|3,249,148|-62.58%|35|2022-05-10|15/03/2022||0.0465||355350000|2022-02-16|15/12/2021|-0.07|0.0066|384210000|376930000
2022-02-19 01:08:54|01307|15477|VCEL|1.63B|1630000000|34.90|502,815|-31.22%|34|2022-05-10|15/03/2022||-0.0511||40280000|2022-02-24|15/12/2021||0.158||49670000
2022-02-19 01:09:01|01308|16390|IRBT|1.6B|1600000000|59.10|485,168|-50.21%|35|2022-04-27|15/03/2022||-0.1002||324920000|2022-02-09|15/12/2021|-1.05|-0.9062|455450000|469910000
2022-02-19 01:09:05|01309|21237|SPXC|2.36B|2360000000|52.01|151,739|-3.57%|35|2022-05-05|15/03/2022||0.58||322170000|2022-02-23|15/12/2021||0.8349||358450000
2022-02-19 01:09:10|01310|15680|CDXS|1.19B|1190000000|18.40|775,196|-25.26%|35|2022-05-12|15/03/2022||-0.156||27650000|2022-02-24|15/12/2021||-0.2||23200000
2022-02-19 01:09:15|01311|20423|SXT|3.4B|3400000000|81.02|224,127|6.4%|35|2022-04-29|15/03/2022||0.855||356020000|2022-02-11|15/12/2021|0.73|0.72|340450000|341270000
2022-02-19 01:09:18|01312|992765|IRTC|3.32B|3320000000|112.92|394,755|-30.39%|23|2022-05-04|15/03/2022||-0.6811||89300000|2022-02-23|15/12/2021||-1.18||78380000
2022-02-19 01:09:23|01313|39279|OAS|2.49B|2490000000|125.95|259,210|142.24%|35|2022-05-09|15/03/2022||5.82||320400000|2022-02-23|15/12/2021||5.37||321200000
2022-02-19 01:09:28|01314|13859|OI|2.08B|2080000000|13.35|1,003,805|8.62%|36|2022-05-03|15/03/2022||0.3665||1520000000|2022-02-01|15/12/2021|0.36|0.3266|1600000000|1520000000
2022-02-19 01:09:35|01315|17021|RAVN|2.09B|2090000000|58.08|427,957|53.98%|35|2022-03-09|15/01/2022||0.13||103500000|2021-12-01|15/10/2021||0.2||105100000
2022-02-19 01:09:40|01316|958821|CSWI|1.81B|1810000000|114.51|44,358|-10.64%|27|2022-05-25|15/03/2022||1.13||152490000|2022-02-03|15/12/2021|0.52|0.41|136290000|139520000
2022-02-19 01:09:45|01317|20231|EVRI|2.05B|2050000000|22.58|707,727|61.15%|34|2022-05-10|15/03/2022||0.282||164010000|2022-03-01|15/12/2021||0.3602||167490000
2022-02-19 01:09:54|01318|955547|GKOS|2.34B|2340000000|50.02|472,348|-43.74%|28|2022-05-11|15/03/2022||-0.4076||62620000|2022-02-22|15/12/2021||-0.3727||67300000
2022-02-19 01:09:58|01319|1054959|SFIX|1.39B|1390000000|12.79|3,631,060|-83.34%|21|2022-06-08|15/04/2022||-0.3699||619590000|2022-03-14|15/01/2022||-0.3059||585040000
2022-02-19 01:10:01|01320|1165399|KYMR|1.99B|1990000000|38.80|380,281|-35.13%|10|2022-05-05|15/03/2022||-0.5945||20780000|2022-03-10|15/12/2021||-0.4482||21460000
2022-02-19 01:10:06|01321|41317|NSTG|1.45B|1450000000|31.72|552,012|-58.75%|32|2022-05-12|15/03/2022||-0.62||38990000|2022-03-01|15/12/2021||-0.5925||41400000
2022-02-19 01:10:13|01322|1163040|ACCD|1.2B|1200000000|17.98|1,019,909|-62.88%|12|2022-05-05|15/02/2022||-0.3418||91700000|2022-01-10|15/11/2021|0.31|-0.7603|83450000|75890000
2022-02-19 01:10:18|01323|16066|FCEL|1.84B|1840000000|5.010|23,537,551|-76.18%|36|2022-06-09|15/04/2022||-0.05||37140000|2022-03-15|15/01/2022||-0.0463||27740000
2022-02-19 01:10:23|01324|15502|AVAV|1.46B|1460000000|59.46|277,598|-53.76%|34|2022-03-08|15/01/2022||0.3029||107440000|2021-12-07|15/10/2021|0.78|0.6229|122010000|130830000
2022-02-19 01:10:26|01325|1123967|SILK|1.07B|1070000000|30.52|335,761|-45.28%|17|2022-05-04|15/03/2022||-0.3031||29370000|2022-02-24|15/12/2021||-0.357||26310000
2022-02-19 01:10:31|01326|1054802|APLS|4.16B|4160000000|42.73|855,006|-1.88%|21|2022-05-03|15/03/2022||-1.45||20170000|2022-03-02|15/12/2021||-1.54||8620000
2022-02-19 01:10:35|01327|999054|VRRM|2.64B|2640000000|16.93|864,669|23.91%|20|2022-05-16|15/03/2022||0.2194||151110000|2022-03-21|15/12/2021||0.2167||158340000
2022-02-19 01:10:39|01328|1054803|BAND|1.29B|1290000000|51.32|412,032|-72.51%|21|2022-05-04|15/03/2022||0.0733||129660000|2022-02-23|15/12/2021||-0.1298||118180000
2022-02-19 01:10:43|01329|1152337|SWTX|2.71B|2710000000|55.60|391,796|-36.36%|15|2022-05-17|15/03/2022||-0.848||0.00|2022-03-17|15/12/2021||-0.8333||0.00
2022-02-19 01:10:49|01330|29711|VCRA|2.77B|2770000000|79.17|1,806,326|74.54%|35|2022-04-28|15/03/2022||0.1063||57040000|2022-02-10|15/12/2021|0.29|0.19|65770000|64120000
2022-02-19 01:10:54|01331|20687|DY|2.77B|2770000000|91.84|301,089|15.97%|35|2022-05-25|15/04/2022||0.2494||775780000|2022-03-02|15/01/2022||-0.0723||722320000
2022-02-19 01:10:58|01332|1073228|EAF|2.5B|2500000000|9.51|2,023,871|-21.21%|21|2022-05-10|15/03/2022||0.2857||372000000|2022-02-04|15/12/2021|0.5|0.4191|363290000|356000000
2022-02-19 01:11:04|01333|31171|BLMN|2.16B|2160000000|24.19|2,236,472|0.09%|35|2022-04-28|15/03/2022||0.7408||1140000000|2022-02-18|15/12/2021|0.6|0.5263|1050000000|1040000000
2022-02-19 01:11:08|01334|20442|EAT|1.91B|1910000000|42.85|1,158,579|-36.52%|31|2022-05-04|15/03/2022||1.03||997590000|2022-02-02|15/12/2021|0.71|0.5142|925800000|925940000
2022-02-19 01:11:12|01335|1166013|STEP|3.85B|3850000000|34.57|419,533|1.2%|12|2022-06-15|15/03/2022||0.386||155480000|2022-02-08|15/12/2021|0.83|0.3946|173000000|152620000
2022-02-19 01:11:17|01336|15775|COKE|5.39B|5390000000|575.20|30,932|108.31%|35|2022-05-10|15/03/2022|||||2022-02-22|15/12/2021||7.62||
2022-02-19 01:11:20|01337|1163891|BFLY|1.03B|1030000000|5.23|3,103,746|-78.29%|9|2022-05-12|15/03/2022|||||2022-02-28|15/12/2021||-0.2641||17000000
2022-02-19 01:11:26|01338|17377|TREE|1.47B|1470000000|110.24|237,838|-68.29%|35|2022-04-28|15/03/2022||-0.8083||276160000|2022-02-25|15/12/2021||0.5785||260310000
2022-02-19 01:11:31|01339|15634|CAKE|2.24B|2240000000|42.95|901,420|-13.23%|35|2022-05-04|15/03/2022||0.6507||792850000|2022-02-16|15/12/2021|0.49|0.5826|776690000|774890000
2022-02-19 01:11:36|01340|16396|IRWD|1.75B|1750000000|10.72|2,372,746|9.04%|35|2022-05-05|15/03/2022||0.25||91480000|2022-02-17|15/12/2021|0.25|0.28|117130000|109870000
2022-02-19 01:11:40|01341|15324|ACLS|2.25B|2250000000|67.55|461,125|73.98%|35|2022-05-04|15/03/2022||0.88||190970000|2022-02-07|15/12/2021|1.05|0.84|205680000|190050000
2022-02-19 01:11:44|01342|20968|HI|3.49B|3490000000|47.93|344,968|8.44%|35|2022-05-04|15/03/2022||0.9867||726770000|2022-02-02|15/12/2021|0.94|0.92|728400000|711400000
2022-02-19 01:11:49|01343|41238|SEAS|5.29B|5290000000|68.45|969,163|87.84%|35|2022-05-10|15/03/2022||-0.2154||247700000|2022-02-24|15/12/2021||0.3202||340400000
2022-02-19 01:11:54|01344|100211|TWOU|730.27M|730270000|9.64|2,365,179|-80.8%|32|2022-05-05|15/03/2022||-0.1422||272630000|2022-02-09|15/12/2021|-0.2|-0.2576|243620000|242990000
2022-02-19 01:12:01|01345|20625|CPE|3.19B|3190000000|51.94|1,860,121|111.06%|35|2022-05-04|15/03/2022||3.3||533680000|2022-02-23|15/12/2021||2.76||533500000
2022-02-19 01:12:04|01346|1161147|SLQT|495.33M|495330000|3.02|2,643,689|-90.05%|11|2022-05-10|15/03/2022||0.6029||439580000|2022-02-07|15/12/2021|-0.84|0.5795|194980000|465960000
2022-02-19 01:12:08|01347|1163278|RLAY|2.28B|2280000000|21.08|572,059|-52.49%|11|2022-05-12|15/03/2022||-0.586||0.00|2022-02-24|15/12/2021||-0.5783||2610000
2022-02-19 01:12:13|01348|16864|PATK|1.64B|1640000000|69.19|260,844|-13.94%|35|2022-04-28|15/03/2022||2.19||1020000000|2022-02-10|15/12/2021|2.62|1.98|1150000000|1010000000
2022-02-19 01:12:19|01349|17403|TTEC|3.62B|3620000000|77.11|146,074|-8.43%|35|2022-05-10|15/03/2022||1.11||588370000|2022-03-01|15/12/2021||1.02||592890000
2022-02-19 01:12:26|01350|16950|CDMO|1.19B|1190000000|19.36|673,133|13.23%|36|2022-03-14|15/01/2022||0.0275||26590000|2021-12-07|15/10/2021|0.1016|0.025|26110000|24020000
2022-02-19 01:12:30|01351|942357|BSIG|1.1B|1100000000|24.32|1,416,823|25.62%|30|2022-05-12|15/03/2022||0.495||103450000|2022-02-03|15/12/2021|0.53|0.3667|162900000|108800000
2022-02-19 01:12:35|01352|15782|CORT|2.39B|2390000000|22.54|1,709,528|-15.64%|35|2022-05-11|15/03/2022||0.2433||101730000|2022-02-15|15/12/2021|0.26|0.238|98820000|101110000
2022-02-19 01:12:41|01353|39287|DAN|3.19B|3190000000|22.11|941,229|5.34%|35|2022-05-05|15/03/2022||0.4766||2270000000|2022-02-23|15/12/2021||0.2107||2180000000
2022-02-19 01:12:46|01354|20391|AWR|3.18B|3180000000|86.03|167,584|9.83%|35|2022-05-09|15/03/2022||0.54||122000000|2022-02-22|15/12/2021||0.46||126340000
2022-02-19 01:12:48|01355|1165970|FROG|2.3B|2300000000|23.57|846,615|-62.74%|12|2022-05-05|15/03/2022||-0.0029||60850000|2022-02-10|15/12/2021|-0.01|0.0034|59240000|58040000
2022-02-19 01:12:53|01356|48425|SRNE|874.94M|874940000|2.850|6,649,373|-77.75%|30|2022-05-16|15/03/2022||-0.16||35500000|2022-03-18|15/12/2021||-0.295||15130000
2022-02-19 01:12:57|01357|20464|SBH|1.99B|1990000000|18.17|1,222,235|15.96%|35|2022-05-05|15/03/2022||0.525||953850000|2022-02-02|15/12/2021|0.63|0.6|980250000|993300000
2022-02-19 01:13:02|01358|34151|NG|2.35B|2350000000|7.050|1,213,269|-21.67%|31|2022-04-05|15/02/2022||-0.035|||2022-01-26|15/11/2021|-0.03|-0.0358||
2022-02-19 01:13:05|01359|1166558|CCCC|1.02B|1020000000|20.95|421,935|-50.96%|10|2022-05-13|15/03/2022||-0.64||6850000|2022-03-11|15/12/2021||-0.5825||7080000
2022-02-19 01:13:09|01360|1153166|BRP|2.94B|2940000000|26.22|323,285|-6.22%|15|2022-05-18|15/03/2022||0.5974||236700000|2022-03-01|15/12/2021||0.0887||142110000
2022-02-19 01:13:14|01361|48419|HMHC|2.31B|2310000000|18.12|1,135,188|184.59%|34|2022-05-05|15/03/2022||-0.3549||162780000|2022-02-24|15/12/2021||-0.3448||169840000
2022-02-19 01:13:18|01362|1096139|RVLV|4B|4000000000|54.88|1,098,955|51.24%|17|2022-05-18|15/03/2022||0.2323||233290000|2022-02-23|15/12/2021||0.1785||219900000
2022-02-19 01:13:21|01363|1169350|SANA|1.12B|1120000000|6.14|922,186|-81.97%|10|2022-05-04|15/03/2022||-0.77||0.00|2022-03-23|15/12/2021||-0.555||0.00
2022-02-19 01:13:26|01364|39268|CNK|2.05B|2050000000|17.51|2,993,641|-15.52%|35|2022-05-10|15/03/2022||-0.4319||503740000|2022-02-25|15/12/2021||-0.1382||597750000
2022-02-19 01:13:32|01365|52660|OPRX|781.15M|781150000|43.96|262,071|-25.93%|31|2022-05-04|15/03/2022||0.0538||15020000|2022-02-24|15/12/2021||0.185||20830000
2022-02-19 01:13:37|01366|16382|IPAR|3.02B|3020000000|95.12|105,762|43.94%|35|2022-05-10|15/03/2022||0.6603||212590000|2022-03-01|15/12/2021||-0.3611||162410000
2022-02-19 01:13:41|01367|958819|PJT|2.58B|2580000000|63.72|171,169|-10.85%|27|2022-05-03|15/03/2022||1.07||248640000|2022-02-01|15/12/2021|1.52|1.72|313300000|339030000
2022-02-19 01:13:46|01368|16984|SAVA|1.81B|1810000000|45.29|2,678,143|-12.2%|35|2022-05-04|15/03/2022||-0.52|||2022-03-30|15/12/2021||-0.335||0.00
2022-02-19 01:13:50|01369|985947|KDMN|1.7B|1700000000|9.500|10,424,582|94.27%|23|2022-05-12|15/03/2022||-0.21||9810000|2022-03-10|15/12/2021||-0.155||11870000
2022-02-19 01:13:53|01370|1165415|CERE|3.53B|3530000000|24.00|471,888|72.75%|9|2022-05-16|15/03/2022||-0.41||0.00|2022-03-23|15/12/2021||-0.395||0.00
2022-02-19 01:13:56|01371|1163684|PRCH|798.39M|798390000|8.15|1,613,022|-60%|11|2022-05-16|15/03/2022||-0.1988||56910000|2022-03-29|15/12/2021||-0.2022||54600000
2022-02-19 01:14:01|01372|15819|CRVL|2.86B|2860000000|162.48|51,744|56.31%|34|2022-02-01|15/12/2021|0.76||164500000||2021-11-02|15/09/2021|0.88||157700000|
2022-02-19 01:14:05|01373|991166|CWH|2.81B|2810000000|32.09|1,151,552|-12.42%|23|2022-05-11|15/03/2022||1.62||1640000000|2022-03-10|15/12/2021||0.834||1300000000
2022-02-19 01:14:16|01374|21074|JOE|2.72B|2720000000|46.22|137,752|-10.86%|35|2022-05-04|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 01:14:19|01375|1163356|MEG|1.29B|1290000000|43.74|227,628|14.1%|11|2022-05-11|15/03/2022||-0.1001||105500000|2022-03-23|15/12/2021||-0.0263||121980000
2022-02-19 01:14:23|01376|15855|CVCO|2.66B|2660000000|290.24|54,321|34.34%|32|2022-05-26|15/03/2022||3.89||423440000|2022-02-03|15/12/2021|8.57|3.48|431710000|403780000
2022-02-19 01:14:29|01377|989523|ELF|1.39B|1390000000|26.64|457,040|7.16%|23|2022-05-26|15/03/2022||0.0787||88740000|2022-02-02|15/12/2021|0.24|0.1524|98120000|95080000
2022-02-19 01:14:34|01378|1055909|QTRX|1.07B|1070000000|29.15|311,792|-66.43%|21|2022-05-11|15/03/2022||-0.6053||28190000|2022-03-15|15/12/2021||-0.6712||27830000
2022-02-19 01:14:38|01379|13087|URBN|2.57B|2570000000|26.62|1,982,820|-10.91%|36|2022-05-24|15/04/2022||0.4379||991690000|2022-03-01|15/01/2022||0.5344||1330000000
2022-02-19 01:14:42|01380|1057240|AVYA|1.18B|1180000000|13.87|1,550,700|-53.94%|21|2022-05-12|15/03/2022||0.6945||731140000|2022-02-09|15/12/2021|0.42|0.6916|713000000|736210000
2022-02-19 01:14:47|01381|15736|CLDX|1.39B|1390000000|29.73|528,882|18.2%|35|2022-05-10|15/03/2022||-0.415||650000|2022-03-10|15/12/2021||-0.4167||1040000
2022-02-19 01:14:52|01382|20773|PAR|1.11B|1110000000|41.45|418,156|-50.76%|35|2022-05-09|15/03/2022||-0.332||75720000|2022-03-17|15/12/2021||-0.376||76020000
2022-02-19 01:14:56|01383|1096055|EB|1.4B|1400000000|14.74|1,036,309|-20.17%|19|2022-05-05|15/03/2022||-0.14||50200000|2022-02-10|15/12/2021|-0.18|-0.138|59640000|56000000
2022-02-19 01:15:01|01384|17506|CMPR|1.72B|1720000000|65.71|92,168|-31.81%|35|2022-04-27|15/03/2022||-0.41||653150000|2022-01-26|15/12/2021|2.08|1.58|849720000|852350000
2022-02-19 01:15:06|01385|962482|SENS|771.55M|771550000|1.730|12,956,931|-61.64%|25|2022-05-12|15/03/2022||-0.034||4160000|2022-03-15|15/12/2021||-0.038||3910000
2022-02-19 01:15:10|01386|1167501|BALY|1.9B|1900000000|35.04|618,757|-39.74%|11|2022-05-18|15/03/2022||0.4235||612420000|2022-02-24|15/12/2021||0.5317||585220000
2022-02-19 01:15:15|01387|39343|PRTA|1.57B|1570000000|33.67|470,288|41.77%|33|2022-05-10|15/03/2022||-0.0053||30100000|2022-02-17|15/12/2021|-0.71|-0.568|1170000|7120000
2022-02-19 01:15:18|01388|1165972|SUMO|1.3B|1300000000|11.59|1,133,512|-68.53%|12|2022-06-03|15/04/2022||-0.1207||65860000|2022-03-09|15/01/2022||-0.1674||64290000
2022-02-19 01:15:23|01389|24353|TNC|1.45B|1450000000|78.08|45,861|4.74%|35|2022-04-25|15/03/2022||0.73||274400000|2022-02-24|15/12/2021||0.625||281350000
2022-02-19 01:15:28|01390|8197|MDP|298.95M|298950000|59.07|1,011,581|139.93%|35|2022-04-28|15/03/2022||0.71||688000000|2022-02-18|15/12/2021||2.05||822000000
2022-02-19 01:15:34|01391|20878|KOS|1.94B|1940000000|4.280|10,006,054|57.35%|35|2022-05-09|15/03/2022||0.225||493550000|2022-02-28|15/12/2021||0.1113||536290000
2022-02-19 01:15:39|01392|100232|MBUU|1.45B|1450000000|67.65|156,994|-12.57%|33|2022-05-04|15/03/2022||1.99||301300000|2022-02-08|15/12/2021|1.5|1.35|263890000|259670000
2022-02-19 01:15:44|01393|16255|HEES|1.38B|1380000000|38.67|179,356|29.23%|35|2022-04-28|15/03/2022||0.2995||262300000|2022-02-24|15/12/2021||0.4532||265180000
2022-02-19 01:15:50|01394|100231|DRNA|2.99B|2990000000|38.22|4,587,978|43.85%|31|2022-05-09|15/03/2022||-0.8526||18490000|2022-03-10|15/12/2021||-0.5288||51750000
2022-02-19 01:15:54|01395|39121|FOE|1.81B|1810000000|21.84|454,413|44.5%|35|2022-04-26|15/03/2022||0.35||273500000|2022-03-02|15/12/2021||0.2637||277150000
2022-02-19 01:16:00|01396|6404|SHYF|1.56B|1560000000|44.26|182,798|37.8%|35|2022-05-05|15/03/2022||0.428||232560000|2022-02-24|15/12/2021||0.466||232480000
2022-02-19 01:16:05|01397|39249|CYH|1.37B|1370000000|10.76|1,215,865|26.59%|35|2022-05-03|15/03/2022||0.3146||3120000000|2022-02-16|15/12/2021|1.15|0.5965|3230000000|3160000000
2022-02-19 01:16:11|01398|8950|LNN|1.44B|1440000000|131.56|48,725|-18.11%|35|2022-03-31|15/02/2022||1.41||167930000|2022-01-06|15/11/2021|0.72|0.8825|166150000|140410000
2022-02-19 01:16:15|01399|1096506|BNGO|584.15M|584150000|2.020|8,377,716|-84.24%|21|2022-05-12|15/03/2022||-0.0653||6170000|2022-03-17|15/12/2021||-0.0655||5540000
2022-02-19 01:16:21|01400|17037|RDNT|1.35B|1350000000|24.02|246,798|29.75%|35|2022-05-11|15/03/2022||0.0367||332370000|2022-03-17|15/12/2021||0.1875||348340000
2022-02-19 01:16:26|01401|16661|TELL|1.16B|1160000000|2.430|11,900,188|-29.36%|24|2022-05-11|15/03/2022||-0.0041||27170000|2022-03-01|15/12/2021||-0.0368||26150000
2022-02-19 01:16:29|01402|1006460|YEXT|958.51M|958510000|7.39|1,437,290|-61.17%|22|2022-05-27|15/04/2022||-0.0417||104390000|2022-03-03|15/01/2022||-0.0771||99220000
2022-02-19 01:16:34|01403|21129|MTOR|1.75B|1750000000|24.67|503,998|-18.37%|35|2022-05-04|15/03/2022||0.8976||1080000000|2022-02-03|15/12/2021|0.8|0.6215|984000000|983650000
2022-02-19 01:16:40|01404|20987|DIN|1.38B|1380000000|80.12|285,508|10.44%|35|2022-05-04|15/03/2022||1.76||239780000|2022-03-02|15/12/2021||1.27||237060000
2022-02-19 01:16:44|01405|986249|PTGX|1.19B|1190000000|24.85|647,271|0.08%|23|2022-05-11|15/03/2022||-0.72||17430000|2022-03-09|15/12/2021||-0.7614||5070000
2022-02-19 01:16:49|01406|16364|INFN|1.91B|1910000000|9.050|2,119,980|-12.9%|35|2022-05-04|15/03/2022||-0.0245||360820000|2022-02-16|15/12/2021|0.03|0.0149|400260000|385990000
2022-02-19 01:16:54|01407|945661|NVTA|2.11B|2110000000|9.34|5,052,121|-79.73%|29|2022-05-10|15/03/2022||-0.7544||136240000|2022-02-24|15/12/2021||-0.774||125590000
2022-02-19 01:16:58|01408|17467|USPH|1.27B|1270000000|98.18|101,649|-26.86%|35|2022-05-05|15/03/2022||0.6675||128280000|2022-02-24|15/12/2021||0.688||128620000
2022-02-19 01:17:03|01409|15830|CSII|763.7M|763700000|18.82|508,846|-54.35%|35|2022-05-04|15/03/2022||-0.26||59400000|2022-02-03|15/12/2021|-0.23|-0.1363|59140000|63160000
2022-02-19 01:17:07|01410|1142327|XPEL|1.82B|1820000000|65.94|292,520|25.12%|17|2022-05-26|15/03/2022||0.35||74500000|2022-03-29|15/12/2021||0.305||69210000
2022-02-19 01:17:12|01411|15774|COHU|1.55B|1550000000|31.91|459,486|-33.4%|35|2022-05-10|15/03/2022||0.6265||203060000|2022-02-10|15/12/2021|0.72|0.5376|191860000|189140000
2022-02-19 01:17:16|01412|16100|FIZZ|3.96B|3960000000|42.43|248,506|-16.15%|28|2022-03-10|15/01/2022||0.3985||254190000|2021-12-09|15/10/2021|0.42|0.5015|283160000|288320000
2022-02-19 01:17:20|01413|20952|ALG|1.63B|1630000000|136.62|37,147|-9.57%|34|2022-05-04|15/03/2022||1.73||346150000|2022-02-24|15/12/2021||1.62||327400000
2022-02-19 01:17:25|01414|8307|UIS|1.35B|1350000000|20.14|294,674|-23.74%|35|2022-05-03|15/03/2022||0.5752||525930000|2022-02-21|15/12/2021||0.365||538580000
2022-02-19 01:17:29|01415|958829|SGRY|4.23B|4230000000|48.17|366,005|33.24%|27|2022-05-11|15/03/2022||-0.0387||581070000|2022-02-28|15/12/2021||0.1938||624380000
2022-02-19 01:17:34|01416|16454|KFRC|1.44B|1440000000|70.84|110,018|49.14%|35|2022-05-03|15/03/2022||0.682||393430000|2022-02-07|15/12/2021|0.98|0.978|410360000|398230000
2022-02-19 01:17:39|01417|985958|PI|1.64B|1640000000|66.93|361,615|-2.87%|24|2022-05-02|15/03/2022||-0.0325||50340000|2022-02-09|15/12/2021|0.16|0.025|52570000|51060000
2022-02-19 01:17:43|01418|103928|CCS|2.11B|2110000000|62.50|388,562|9.81%|31|2022-05-05|15/03/2022||3.41||1120000000|2022-02-02|15/12/2021|4.78|4.07|1210000000|1180000000
2022-02-19 01:17:47|01419|100173|BLFS|938.72M|938720000|22.54|425,179|-42.97%|32|2022-05-12|15/03/2022||-0.105||37030000|2022-03-10|15/12/2021||-0.1475||35580000
2022-02-19 01:17:54|01420|16647|MNRO|1.6B|1600000000|47.81|271,731|-24.96%|35|2022-05-19|15/03/2022||0.4656||327870000|2022-01-26|15/12/2021|0.49|0.5233|341780000|338890000
2022-02-19 01:17:58|01421|1167746|HYFM|822.72M|822720000|18.48|555,794|-78.29%|11|2022-05-12|15/03/2022||0.1946||142160000|2022-03-29|15/12/2021||0.0387||108040000
2022-02-19 01:18:04|01422|16397|ISBC|4.02B|4020000000|16.90|2,249,356|31.66%|35|2022-04-28|15/03/2022||0.3141||217140000|2022-01-26|15/12/2021|0.4|0.3192|216400000|217940000
2022-02-19 01:18:08|01423|1121154|ALEC|1.33B|1330000000|16.36|732,655|-6.41%|20|2022-05-17|15/03/2022||0.2001||42150000|2022-03-29|15/12/2021||-0.1343||83820000
2022-02-19 01:18:13|01424|8296|EPAC|1.04B|1040000000|17.31|201,761|-23.61%|35|2022-03-23|15/02/2022||0.13||128140000|2021-12-21|15/11/2021|0.16|0.208|130900000|141240000
2022-02-19 01:18:19|01425|20599|RGR|1.18B|1180000000|67.06|153,651|-2.97%|35|2022-05-10|15/03/2022||1.94||177030000|2022-02-23|15/12/2021||1.94||179210000
2022-02-19 01:18:24|01426|8002|ATI|3.05B|3050000000|23.97|2,214,722|32.23%|35|2022-04-26|15/03/2022||0.16||738900000|2022-02-02|15/12/2021|0.25|0.0978|765400000|728660000
2022-02-19 01:18:29|01427|16687|MVIS|569.44M|569440000|3.47|5,255,963|-81.62%|35|2022-04-28|15/03/2022||-0.09||750000|2022-02-24|15/12/2021||-0.075||550000
2022-02-19 01:18:33|01428|16691|MYRG|1.61B|1610000000|95.40|99,216|65.68%|35|2022-05-04|15/03/2022||1.09||625290000|2022-02-23|15/12/2021||1.15||621270000
2022-02-19 01:18:38|01429|985959|TPIC|391.06M|391060000|10.49|1,081,975|-85.35%|23|2022-05-11|15/03/2022||-0.4161||401100000|2022-02-24|15/12/2021||-1.52||387620000
2022-02-19 01:18:43|01430|16696|ONTO|4.23B|4230000000|85.78|352,646|36.51%|35|2022-05-10|15/03/2022||1.1||216550000|2022-02-08|15/12/2021|1.23|1.11|225640000|215210000
2022-02-19 01:18:48|01431|24298|USNA|1.75B|1750000000|89.95|63,546|-3.16%|35|2022-04-26|15/03/2022||1.34||270500000|2022-02-08|15/12/2021|1.03|1.28|267300000|271930000
2022-02-19 01:18:53|01432|6508|EXTR|1.53B|1530000000|11.87|1,420,991|23.01%|35|2022-04-27|15/03/2022||0.176||280730000|2022-01-27|15/12/2021|0.21|0.172|280930000|272070000
2022-02-19 01:18:57|01433|942668|JYNT|701.79M|701790000|48.69|158,778|32.56%|31|2022-05-12|15/03/2022||0.0625||23400000|2022-03-10|15/12/2021||0.0533||21710000
2022-02-19 01:19:01|01434|1141821|CSTL|1.01B|1010000000|39.78|256,309|-55.68%|17|2022-05-16|15/03/2022||-0.507||24330000|2022-03-15|15/12/2021||-0.4705||23740000
2022-02-19 01:19:05|01435|1096423|GDYN|1.23B|1230000000|18.81|539,621|27.09%|15|2022-05-16|15/03/2022||0.0667||57150000|2022-03-03|15/12/2021||0.0833||58620000
2022-02-19 01:19:09|01436|945651|ASPN|965.72M|965720000|28.50|327,345|7.82%|29|2022-05-05|15/03/2022||-0.2783||33500000|2022-02-17|15/12/2021|-0.5|-0.2989|31480000|35150000
2022-02-19 01:19:14|01437|946347|RCKT|1.16B|1160000000|17.99|533,531|-66.51%|27|2022-05-11|15/03/2022||-0.7706||0.00|2022-03-10|15/12/2021||-0.7279||0.00
2022-02-19 01:19:18|01438|52320|AVXL|867.63M|867630000|11.39|1,192,388|-8.56%|27|2022-05-11|15/03/2022||-0.1692||0.00|2022-02-09|15/12/2021|-0.14|-0.155|0.00|0.00
2022-02-19 01:19:22|01439|1137414|MORF|1.48B|1480000000|39.97|182,936|14.49%|17|2022-05-11|15/03/2022||-0.83||4000000|2022-03-02|15/12/2021||-0.438||14860000
2022-02-19 01:19:26|01440|20894|PRO|1.37B|1370000000|30.78|321,462|-34.62%|35|2022-05-03|15/03/2022||-0.1788||65100000|2022-02-10|15/12/2021|-0.16|-0.2257|64970000|63650000
2022-02-19 01:19:31|01441|16619|MGRC|1.81B|1810000000|74.63|83,945|-4.23%|35|2022-05-03|15/03/2022||0.81||152670000|2022-02-23|15/12/2021||1.2||175070000
2022-02-19 01:19:36|01442|1073208|LASR|672.42M|672420000|15.31|203,992|-53.68%|18|2022-05-11|15/03/2022||0.0571||69780000|2022-02-17|15/12/2021|-0.01|0.02|67450000|69390000
2022-02-19 01:19:40|01443|39294|BKE|1.82B|1820000000|37.16|664,276|-2.47%|34|2022-05-20|15/04/2022||0.67||289310000|2022-03-11|15/01/2022||1.37||344990000
2022-02-19 01:19:45|01444|16918|PLCE|929.07M|929070000|64.69|375,677|-7.74%|34|2022-05-19|15/04/2022||2.32||354780000|2022-03-08|15/01/2022||2.81||531260000
2022-02-19 01:19:49|01445|52609|BLNK|993.81M|993810000|23.55|1,965,511|-47.11%|21|2022-05-18|15/03/2022||-0.3433||6120000|2022-04-07|15/12/2021||-0.39||6110000
2022-02-19 01:19:54|01446|17321|TCBI|3.34B|3340000000|65.94|480,259|-7.02%|35|2022-04-20|15/03/2022||0.7444||214000000|2022-01-20|15/12/2021|1.19|0.9096|225490000|215310000
2022-02-19 01:20:00|01447|16755|NSIT|3.48B|3480000000|99.84|206,112|20.78%|35|2022-05-04|15/03/2022||1.62||2340000000|2022-02-10|15/12/2021|2.03|1.99|2570000000|2450000000
2022-02-19 01:20:06|01448|20587|MLI|3.36B|3360000000|58.50|290,310|57.77%|35|2022-04-26|15/03/2022|||||2022-02-01|15/12/2021|2.21||956360000|
2022-02-19 01:20:10|01449|1168402|ARKO|1.02B|1020000000|8.230|397,982|-15.31%|12|2022-05-12|15/03/2022||0.075||1880000000|2022-02-23|15/12/2021||0.0975||2010000000
2022-02-19 01:20:13|01450|1168812|STEM|1.63B|1630000000|10.66|3,523,982|-78.25%|11|2022-05-16|15/03/2022||-0.0814||50480000|2022-02-24|15/12/2021||-0.0945||72900000
2022-02-19 01:20:19|01451|940766|OEC|1.09B|1090000000|18.03|317,381|11.99%|31|2022-05-05|15/03/2022||0.5319||413470000|2022-02-17|15/12/2021|0.17|0.3471|392700000|391160000
2022-02-19 01:20:22|01452|1097533|GRWG|507.77M|507770000|8.49|2,034,137|-84.83%|20|2022-05-18|15/03/2022||0.0233||110450000|2022-04-04|15/12/2021||-0.0922||90810000
2022-02-19 01:20:25|01453|1163344|BLI|462.88M|462880000|6.86|1,534,343|-90.78%|11|2022-05-10|15/03/2022||-0.2733||26000000|2022-02-24|15/12/2021||-0.265||26180000
2022-02-19 01:20:28|01454|1050145|DCPH|469M|469000000|8.01|1,834,977|-82.36%|21|2022-05-10|15/03/2022||-0.9236||26070000|2022-02-08|15/12/2021|-1.51|-1.38|24200000|23410000
2022-02-19 01:20:34|01455|41328|SFM|3.27B|3270000000|29.12|1,900,695|34.29%|35|2022-05-05|15/03/2022||0.6622||1620000000|2022-02-24|15/12/2021||0.2946||1460000000
2022-02-19 01:20:39|01456|1165305|INBX|818.31M|818310000|21.56|284,396|-18.27%|12|2022-05-12|15/03/2022||-0.58||0.00|2022-03-11|15/12/2021||-0.5944||1210000
2022-02-19 01:20:43|01457|960609|PRPL|402.24M|402240000|6.01|2,180,805|-84.25%|21|2022-05-16|15/03/2022||0.0039||197580000|2022-03-16|15/12/2021||-0.2694||180050000
2022-02-19 01:20:49|01458|20522|CDE|1.1B|1100000000|4.280|4,989,815|-48.99%|35|2022-04-27|15/03/2022||0.052||216670000|2022-02-16|15/12/2021|-0.05|0.0267|207880000|206540000
2022-02-19 01:20:53|01459|21171|MD|1.99B|1990000000|23.38|390,837|-12.58%|35|2022-05-05|15/03/2022||0.2777||468910000|2022-02-17|15/12/2021|0.52|0.43|498530000|483830000
2022-02-19 01:21:00|01460|15691|CERS|918.18M|918180000|5.330|1,627,067|-26.99%|34|2022-05-03|15/03/2022||-0.095||40980000|2022-02-22|15/12/2021||-0.0775||43300000
2022-02-19 01:21:05|01461|102883|GPRO|1.36B|1360000000|8.68|2,725,841|14.97%|31|2022-05-05|15/03/2022||0.0671||233640000|2022-02-03|15/12/2021|0.41|0.3518|391150000|382310000
2022-02-19 01:21:11|01462|17234|SPNS|1.61B|1610000000|29.29|76,099|-11.11%|31|2022-05-09|15/03/2022||0.3||121670000|2022-02-23|15/12/2021||0.2964||120580000
2022-02-19 01:21:15|01463|976451|BATRK|1.35B|1350000000|25.73|81,502|-7.31%|26|2022-05-11|15/03/2022||-0.7133||28000000|2022-02-25|15/12/2021||-0.315||75000000
2022-02-19 01:21:21|01464|42590|MGNX|621.16M|621160000|10.14|525,669|-46.6%|34|2022-05-04|15/03/2022||-0.7396||27540000|2022-02-24|15/12/2021||-0.8183||22830000
2022-02-19 01:21:26|01465|961626|AXSM|1.11B|1110000000|29.57|592,931|-57.78%|23|2022-05-10|15/03/2022||-1.02||0.00|2022-03-17|15/12/2021||-1.02||63400
2022-02-19 01:21:29|01466|1168632|RSI|2B|2000000000|9.13|1,336,480|-51.8%|11|2022-05-12|15/03/2022||-0.1168||139110000|2022-03-02|15/12/2021||-0.1117||135800000
2022-02-19 01:21:34|01467|15719|CHRS|946M|946000000|12.32|834,451|-25.56%|31|2022-05-12|15/03/2022||-0.154||78940000|2022-02-17|15/12/2021|-0.6|-0.4594|73370000|82610000
2022-02-19 01:21:40|01468|41266|MODN|920.29M|920290000|25.26|199,275|-37.27%|35|2022-05-09|15/03/2022||0.0675||51250000|2022-02-08|15/12/2021|0.15|0.0838|51540000|49970000
2022-02-19 01:21:45|01469|15505|AVID|1.38B|1380000000|30.61|328,877|40.87%|32|2022-05-12|15/03/2022||0.34||102610000|2022-03-17|15/12/2021||0.416||111180000
2022-02-19 01:21:49|01470|1073226|ROAD|1.42B|1420000000|27.05|329,434|0.74%|22|2022-05-13|15/03/2022||-0.02||222890000|2022-02-04|15/12/2021|0.11|0.0833|284960000|238520000
2022-02-19 01:21:54|01471|17291|SWBI|811.35M|811350000|16.80|1,127,877|-9.48%|35|2022-06-22|15/04/2022||0.8625||221870000|2022-03-03|15/01/2022||0.7175||193720000
2022-02-19 01:21:57|01472|1167332|TLS|676.23M|676230000|10.13|799,650|-71.01%|11|2022-05-16|15/03/2022||0.0317||60450000|2022-03-24|15/12/2021||0.0426||63010000
2022-02-19 01:22:01|01473|16266|HIBB|672.66M|672660000|49.14|417,020|-23.94%|35|2022-05-27|15/04/2022||4.01||485100000|2022-03-11|15/01/2022||2||398050000
2022-02-19 01:22:05|01474|1137573|REAL|749.27M|749270000|8.11|3,028,357|-69.65%|16|2022-05-10|15/03/2022||-0.412||134270000|2022-02-23|15/12/2021||-0.4156||135210000
2022-02-19 01:22:08|01475|48420|MMAT|483.77M|483770000|1.720|6,598,660|-46.91%|22|2022-05-30|15/03/2022||-0.01||4640000|2022-04-20|15/12/2021||-0.01||1900000
2022-02-19 01:22:13|01476|39304|WCC|6.17B|6170000000|122.46|365,887|55.29%|35|2022-05-05|15/03/2022||1.79||4370000000|2022-02-15|15/12/2021|3.17|2.55|4850000000|4660000000
2022-02-19 01:22:17|01477|1075231|EVOP|1.96B|1960000000|23.55|266,318|-9.67%|21|2022-05-05|15/03/2022||0.1767||120200000|2022-02-23|15/12/2021||0.2568||133580000
2022-02-19 01:22:22|01478|15693|CEVA|922.17M|922170000|40.14|116,228|-40.17%|35|2022-05-09|15/03/2022||0.166||31350000|2022-02-15|15/12/2021|0.22|0.19|34240000|32690000
2022-02-19 01:22:26|01479|961108|VRAY|649.16M|649160000|3.670|1,511,589|-27.18%|25|2022-05-05|15/03/2022||-0.1539||16420000|2022-02-24|15/12/2021||-0.1592||19710000
2022-02-19 01:22:31|01480|100207|HRTX|753.3M|753300000|7.39|2,073,813|-59.35%|33|2022-05-11|15/03/2022||-0.515||35960000|2022-02-24|15/12/2021||-0.5767||25770000
2022-02-19 01:22:36|01481|102914|RDUS|328.08M|328080000|6.93|1,306,062|-62.38%|31|2022-05-05|15/03/2022||-0.1533||54680000|2022-02-24|15/12/2021||-0.12||64240000
2022-02-19 01:22:39|01482|1166431|LUNG|979.91M|979910000|26.60|383,930|-53.16%|12|2022-05-03|15/03/2022||-0.319||14870000|2022-02-23|15/12/2021||-0.3604||14240000
2022-02-19 01:22:43|01483|1052242|KIDS|972.11M|972110000|49.40|86,887|-8.89%|21|2022-05-11|15/03/2022||-0.2605||25600000|2022-03-02|15/12/2021||-0.3075||24710000
2022-02-19 01:22:48|01484|15493|ATRI|1.19B|1190000000|659.10|5,022|2.66%|31|2022-05-11|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 01:22:53|01485|949612|UUUU|974.26M|974260000|6.230|2,947,919|8.32%|29|2022-05-06|15/03/2022|||||2022-03-11|15/12/2021||-0.025||700000
2022-02-19 01:22:57|01486|1054772|SNBR|1.54B|1540000000|68.07|349,945|-43.17%|24|2022-04-20|15/03/2022||2.12||616100000|2022-02-23|15/12/2021||1.6||601100000
2022-02-19 01:23:03|01487|1131121|IHRT|3.06B|3060000000|20.82|711,137|42.06%|22|2022-05-05|15/03/2022||-0.1086||830590000|2022-02-23|15/12/2021||0.4924||1040000000
2022-02-19 01:23:10|01488|20713|PLOW|837.89M|837890000|36.46|81,054|-20.51%|35|2022-05-09|15/03/2022||-0.0433||94070000|2022-02-21|15/12/2021||0.44||146730000
2022-02-19 01:23:15|01489|31047|LMAT|923.1M|923100000|42.27|88,271|-12.27%|35|2022-05-04|15/03/2022||0.3||39060000|2022-02-24|15/12/2021||0.3063||39800000
2022-02-19 01:23:19|01490|1073623|LOVE|604.62M|604620000|39.98|408,214|-26.66%|21|2022-06-08|15/04/2022||-0.2217||107590000|2022-04-13|15/01/2022||0.5786||173980000
2022-02-19 01:23:23|01491|1163343|ALXO|607.49M|607490000|15.00|562,736|-82.49%|13|2022-05-16|15/03/2022||-0.5767||0.00|2022-03-17|15/12/2021||-0.6116||0.00
2022-02-19 01:23:28|01492|942670|UPLD|527.8M|527800000|17.29|380,381|-65.43%|29|2022-05-12|15/03/2022||0.4188||76900000|2022-02-24|15/12/2021||0.4538||75440000
2022-02-19 01:23:30|01493|1165436|DNMR|368.26M|368260000|3.67|3,680,376|-91.63%|9|2022-05-16|15/03/2022||-0.165||28340000|2022-03-28|15/12/2021||-0.15||18180000
2022-02-19 01:23:36|01494|1010720|SGH|1.38B|1380000000|27.90|1,089,943|16.06%|22|2022-03-24|15/02/2022||0.7253||434990000|2022-01-04|15/11/2021|1.08|0.9992|469940000|460060000
2022-02-19 01:23:40|01495|1076636|CHX|4.22B|4220000000|20.79|1,373,998|13.04%|21|2022-04-27|15/03/2022||0.2182||824780000|2022-02-09|15/12/2021|0.26|0.2396|822150000|833000000
2022-02-19 01:23:45|01496|100237|RVNC|933.33M|933330000|13.00|681,505|-53.88%|33|2022-05-09|15/03/2022||-0.7488||24030000|2022-03-02|15/12/2021||-0.8813||23910000
2022-02-19 01:23:50|01497|1163489|NRIX|706.86M|706860000|15.80|331,581|-55.41%|13|2022-04-12|15/02/2022||-0.8933||8990000|2022-01-27|15/11/2021|-0.85|-0.6825|7400000|13190000
2022-02-19 01:23:56|01498|17003|QADA|293.1M|293100000|87.63|1,575,506|31.05%|37|2022-06-01|15/04/2022||0.34||90730000|2022-03-23|15/01/2022||0.59||91620000
2022-02-19 01:24:01|01499|101850|ATEN|1B|1000000000|12.97|834,608|38.54%|32|2022-04-28|15/03/2022||0.1167||60680000|2022-02-01|15/12/2021|0.2|0.1867|70670000|68840000
2022-02-19 01:24:06|01500|995093|JELD|2.16B|2160000000|23.61|597,647|-12.81%|23|2022-05-10|15/03/2022||0.3591||1170000000|2022-02-22|15/12/2021||0.5438||1210000000
2022-02-19 01:24:12|01501|20872|HL|2.74B|2740000000|5.100|7,106,479|-9.89%|35|2022-05-12|15/03/2022||0.048||187860000|2022-02-22|15/12/2021||0.0161||197650000
2022-02-19 01:24:19|01502|17079|ROLL|5.2B|5200000000|181.77|149,335|-1.32%|35|2022-05-26|15/03/2022||1.19||341820000|2022-02-10|15/12/2021|0.7|0.6885|266950000|253270000
2022-02-19 01:24:23|01503|1164710|HRMY|2.25B|2250000000|38.42|322,285|3.87%|11|2022-05-10|15/03/2022||0.34||92090000|2022-03-24|15/12/2021||0.3517||91350000
2022-02-19 01:24:27|01504|8286|THC|8.62B|8620000000|80.51|1,064,660|67.43%|36|2022-05-02|15/03/2022||1.16||4810000000|2022-02-07|15/12/2021|2.7|1.52|4860000000|4990000000
2022-02-19 01:24:33|01505|24359|VVI|729.44M|729440000|35.53|121,284|-3.8%|35|2022-04-28|15/03/2022||-1.12||179890000|2022-02-10|15/12/2021|-1.19|-0.6167|183570000|148250000
2022-02-19 01:24:36|01506|1177783|CCSI|1.11B|1110000000|55.96|96,661|-|6|2022-06-01|15/03/2022||1.25||88630000|2022-03-02|15/12/2021||1.29||88080000
2022-02-19 01:24:40|01507|940761|XENT|908.82M|908820000|27.16|200,878|11.57%|31|2022-05-03|15/03/2022||-0.3288||29030000|2022-03-01|15/12/2021||-0.3964||35910000
2022-02-19 01:24:45|01508|16481|GDEN|1.52B|1520000000|52.15|186,775|143.69%|35|2022-05-12|15/03/2022||0.7234||268170000|2022-02-17|15/12/2021|0.5922|0.651|281960000|263230000
2022-02-19 01:24:48|01509|1096424|UTZ|2.04B|2040000000|14.91|571,590|-42.1%|12|2022-05-12|15/03/2022||0.092||290730000|2022-03-17|15/12/2021||0.1554||295970000
2022-02-19 01:24:53|01510|1013390|SAFE|3.47B|3470000000|61.24|169,446|-26.89%|21|2022-04-28|15/03/2022||0.4395||54650000|2022-02-15|15/12/2021|0.38|0.3958|52000000|51420000
2022-02-19 01:24:57|01511|24411|UMH|1.13B|1130000000|23.03|325,847|41.29%|35|2022-05-11|15/03/2022||-0.0225||46410000|2022-02-24|15/12/2021||-0.0175||48380000
2022-02-19 01:25:03|01512|20545|NUS|2.67B|2670000000|53.58|662,377|9.89%|35|2022-05-04|15/03/2022||0.78||623710000|2022-02-16|15/12/2021|-0.18|0.9478|673440000|655930000
2022-02-19 01:25:06|01513|1159415|MNMD|513.87M|513870000|1.220|4,976,565|-68.64%|9|2022-05-19|15/03/2022||-0.06||0.00|2022-03-02|15/12/2021||-0.045||0.00
2022-02-19 01:25:11|01514|942658|FGEN|1.36B|1360000000|14.63|1,123,863|-72.05%|28|2022-05-09|15/03/2022||-0.6667||42190000|2022-02-28|15/12/2021||-0.6688||46670000
2022-02-19 01:25:15|01515|17214|MDGL|1.46B|1460000000|85.49|232,973|-29.53%|33|2022-05-12|15/03/2022||-3.88||0.00|2022-03-02|15/12/2021||-3.88||0.00
2022-02-19 01:25:19|01516|960555|ACRS|811.87M|811870000|13.26|457,225|-41.33%|26|2022-05-11|15/03/2022||-0.4233||1820000|2022-03-22|15/12/2021||-0.365||1790000
2022-02-19 01:25:24|01517|1075234|GSKY|1.85B|1850000000|10.040|1,806,803|65.4%|21|2022-05-10|15/03/2022||0.1||132000000|2022-03-08|15/12/2021||0.1||136480000
2022-02-19 01:25:28|01518|17158|SGMO|827.43M|827430000|5.68|1,421,968|-57.68%|33|2022-05-11|15/03/2022||-0.3795||23980000|2022-02-24|15/12/2021||-0.3455||26820000
2022-02-19 01:25:33|01519|102079|GSAT|1.79B|1790000000|1.0000|7,000,639|-55.16%|31|2022-05-05|15/03/2022||-0.0132||28630000|2022-02-24|15/12/2021||-0.015||28660000
2022-02-19 01:25:37|01520|24407|UEC|769.69M|769690000|2.880|9,156,170|33.33%|28|2022-06-10|15/04/2022||-0.0089||0.00|2022-03-14|15/01/2022||0.0457||0.00
2022-02-19 01:25:42|01521|20734|CAL|826.93M|826930000|21.71|539,675|41.43%|32|2022-05-26|15/04/2022||0.7||698640000|2022-03-15|15/01/2022||0.66||673870000
2022-02-19 01:25:45|01522|1162159|GBIO|269.06M|269060000|4.74|576,540|-85.5%|12|2022-05-12|15/03/2022||-0.5417||2500000|2022-03-17|15/12/2021||-0.5563||0.00
2022-02-19 01:25:49|01523|1096068|YMAB|339.11M|339110000|7.77|679,089|-81.82%|19|2022-05-13|15/03/2022||-0.65||13900000|2022-02-24|15/12/2021||-0.6945||10880000
2022-02-19 01:25:54|01524|16018|ERII|1.11B|1110000000|19.58|304,379|32.66%|35|2022-05-05|15/03/2022||0.0567||27000000|2022-02-24|15/12/2021||0.1167||31700000
2022-02-19 01:25:59|01525|16105|FLWS|1.02B|1020000000|15.61|1,024,384|-50.42%|35|2022-05-03|15/03/2022||-0.1729||505120000|2022-01-27|15/12/2021|1.34|1.79|943040000|978070000
2022-02-19 01:26:04|01526|16330|IDCC|2.02B|2020000000|65.77|155,515|2.75%|35|2022-04-28|15/03/2022||0.6333||99790000|2022-02-17|15/12/2021|0.7|0.3375|111820000|101450000
2022-02-19 01:26:08|01527|1010529|VERI|561.78M|561780000|16.06|484,954|-59.34%|22|2022-05-11|15/03/2022||-0.09||29050000|2022-03-03|15/12/2021||0.206||44860000
2022-02-19 01:26:13|01528|15359|AGYS|956.31M|956310000|39.06|99,073|-29.61%|34|2022-05-26|15/03/2022||0.17||43590000|2022-01-25|15/12/2021|0.19|0.1525|39460000|41110000
2022-02-19 01:26:16|01529|1089330|TTCF|1.01B|1010000000|12.38|956,804|-47.14%|12|2022-05-12|15/03/2022||-0.08||67900000|2022-03-09|15/12/2021||-0.0767||51070000
2022-02-19 01:26:21|01530|1131055|DM|1.21B|1210000000|3.91|5,786,615|-85.1%|11|2022-05-16|15/03/2022||-0.1||52000000|2022-03-14|15/12/2021||-0.0883||49580000
2022-02-19 01:26:26|01531|21247|DBI|1.01B|1010000000|13.73|1,326,067|9.05%|32|2022-05-24|15/04/2022||0.2822||787580000|2022-03-15|15/01/2022||0.1596||833110000
2022-02-19 01:26:30|01532|24309|TEN|863.01M|863010000|10.51|809,434|5.52%|35|2022-05-05|15/03/2022||0.7008||4700000000|2022-02-24|15/12/2021||0.1405||4140000000
2022-02-19 01:26:37|01533|16627|MITK|651.62M|651620000|14.71|389,584|-9.53%|35|2022-04-28|15/03/2022||0.2||33120000|2022-01-27|15/12/2021|0.22|0.16|32470000|28680000
2022-02-19 01:26:41|01534|1089225|RPAY|1.63B|1630000000|16.91|509,408|-29.19%|16|2022-05-16|15/03/2022||0.246||72010000|2022-03-01|15/12/2021||0.1968||63600000
2022-02-19 01:26:45|01535|1088196|CRNX|920.98M|920980000|19.53|287,093|26.21%|21|2022-05-16|15/03/2022||-0.615||0.00|2022-03-15|15/12/2021||-0.625||0.00
2022-02-19 01:26:50|01536|20506|CNR|2.83B|2830000000|22.41|1,022,506|101.89%|37|2022-05-11|15/03/2022||0.437||1440000000|2022-02-21|15/12/2021||0.5728||1450000000
2022-02-19 01:26:55|01537|949602|PRTY|501.65M|501650000|4.470|3,011,423|-45.29%|29|2022-05-12|15/03/2022||0.00|||2022-03-10|15/12/2021||0.415||705400000
2022-02-19 01:26:59|01538|15356|AGEN|654.92M|654920000|2.550|4,047,788|-42.31%|34|2022-05-12|15/03/2022||-0.27||15100000|2022-03-17|15/12/2021||-0.1575||37740000
2022-02-19 01:27:04|01539|30937|TCX|777.86M|777860000|72.70|23,566|-8.7%|33|2022-05-11|15/03/2022|||||2022-02-10|15/12/2021|-0.18||82480000|79400000
2022-02-19 01:27:09|01540|994018|ICHR|1.09B|1090000000|38.21|223,367|-13.16%|23|2022-05-10|15/03/2022||0.9768||310170000|2022-02-08|15/12/2021|0.9|0.9105|287190000|291040000
2022-02-19 01:27:14|01541|941649|AFMD|519.47M|519470000|4.220|1,509,390|-31.27%|30|2022-05-18|15/03/2022||-0.1415||8000000|2022-03-30|15/12/2021||-0.1598||7720000
2022-02-19 01:27:17|01542|1171385|SNCY|1.59B|1590000000|27.68|438,213|-|10|2022-05-05|15/03/2022||0.2133||222170000|2022-02-07|15/12/2021|0.1|0.0156|172550000|167240000
2022-02-19 01:27:22|01543|17189|SLP|764.65M|764650000|37.90|137,913|-52.27%|32|2022-04-11|15/02/2022||0.148||14580000|2022-01-06|15/11/2021|0.15|0.0975|12420000|11230000
2022-02-19 01:27:26|01544|1169886|EBC|3.71B|3710000000|21.57|672,399|29.16%|10|2022-04-28|15/03/2022||0.2733||178230000|2022-01-27|15/12/2021|0.2|0.245|169170000|163800000
2022-02-19 01:27:31|01545|100222|INGN|661.27M|661270000|29.10|221,272|-45.7%|32|2022-05-10|15/03/2022||-0.475||78100000|2022-02-24|15/12/2021||-0.74||75580000
2022-02-19 01:27:37|01546|15595|BOOM|678.52M|678520000|35.20|114,575|-43.23%|35|2022-04-28|15/03/2022||0.2275||102200000|2022-02-24|15/12/2021||0.0187||70600000
2022-02-19 01:27:42|01547|20935|MDC|3.05B|3050000000|43.16|544,104|-17.52%|35|2022-05-05|15/03/2022||1.9||1220000000|2022-02-01|15/12/2021|2.21|2.49|1470000000|1540000000
2022-02-19 01:27:47|01548|16618|MGPI|1.72B|1720000000|78.18|125,186|20.09%|28|2022-05-04|15/03/2022||1.03||169850000|2022-02-24|15/12/2021||0.615||153550000
2022-02-19 01:27:53|01549|16583|MCRI|1.4B|1400000000|74.43|64,213|36.41%|35|2022-04-27|15/03/2022||1.16||100610000|2022-02-09|15/12/2021|1.02|0.8968|111070000|98350000
2022-02-19 01:27:57|01550|15829|CSGS|1.85B|1850000000|58.85|249,146|23.19%|35|2022-05-04|15/03/2022||0.835||242200000|2022-02-02|15/12/2021|0.83|0.81|257650000|246550000
2022-02-19 01:28:02|01551|15899|DENN|1.01B|1010000000|15.88|480,817|-6.53%|35|2022-05-03|15/03/2022||0.1488||107500000|2022-02-15|15/12/2021|0.16|0.1711|107640000|111760000
2022-02-19 01:28:07|01552|16251|HCSG|1.27B|1270000000|17.08|1,011,223|-45.31%|35|2022-04-20|15/03/2022||0.1774||419260000|2022-02-09|15/12/2021|0.03|0.1338|420450000|417020000
2022-02-19 01:28:12|01553|15484|ATEC|973.07M|973070000|9.80|860,758|-37.92%|35|2022-05-12|15/03/2022||-0.2813||66660000|2022-03-01|15/12/2021||-0.3113||69400000
2022-02-19 01:28:17|01554|16158|GBCI|5.97B|5970000000|53.90|346,256|4.76%|35|2022-04-21|15/03/2022||0.6114||222130000|2022-01-27|15/12/2021|0.46|0.43|221980000|228890000
2022-02-19 01:28:24|01555|15852|CUTR|636.57M|636570000|35.45|166,629|-1.96%|35|2022-05-12|15/03/2022||-0.0325||54720000|2022-02-22|15/12/2021||0.006||60780000
2022-02-19 01:28:30|01556|17245|SRDX|606.28M|606280000|43.38|56,219|-15.34%|35|2022-05-04|15/03/2022||-0.355||24210000|2022-02-03|15/12/2021|-0.13|-0.3075|22300000|23710000
2022-02-19 01:28:35|01557|942485|PLAY|2.05B|2050000000|42.43|1,334,735|14.64%|31|2022-06-07|15/04/2022||1.06||425990000|2022-03-29|15/01/2022||0.6098||366390000
2022-02-19 01:28:39|01558|101852|OUT|3.64B|3640000000|25.01|1,053,701|18.98%|32|2022-05-04|15/03/2022||-0.1664||331000000|2022-02-23|15/12/2021||0.2438||444630000
2022-02-19 01:28:43|01559|1099056|PAYA|798.72M|798720000|6.05|1,052,936|-51.05%|12|2022-05-06|15/03/2022||0.0852||64300000|2022-03-07|15/12/2021||0.081||63980000
2022-02-19 01:28:48|01560|17255|SP|627.48M|627480000|27.02|72,868|-14.65%|35|2022-05-04|15/03/2022||0.31|||2022-02-23|15/12/2021||0.5275||164220000
2022-02-19 01:28:52|01561|101907|SPWH|472.15M|472150000|10.76|1,510,936|-36.51%|32|2022-05-25|15/04/2022||0.0125||305810000|2022-03-30|15/01/2022||0.395||390320000
2022-02-19 01:28:57|01562|21231|IDT|978.44M|978440000|37.98|183,673|102.88%|35|2022-03-10|15/01/2022|||||2021-12-07|15/10/2021|-0.1||370100000|
2022-02-19 01:29:02|01563|17480|OSPN|639.35M|639350000|16.02|192,097|-37.93%|35|2022-05-10|15/03/2022||-0.0575||53090000|2022-02-22|15/12/2021||-0.0825||55480000
2022-02-19 01:29:08|01564|16968|PRTS|419.27M|419270000|7.98|862,339|-55.97%|35|2022-05-11|15/03/2022||-0.0325||169340000|2022-03-01|15/12/2021||-0.1067||133880000
2022-02-19 01:29:12|01565|1096422|SIBN|647.69M|647690000|19.34|274,350|-36.86%|22|2022-05-10|15/03/2022||-0.3677||23860000|2022-02-28|15/12/2021||-0.3867||24710000
2022-02-19 01:29:18|01566|16693|VXRT|596.11M|596110000|4.750|3,214,061|-40.3%|34|2022-05-17|15/03/2022||-0.1667||166670|2022-02-24|15/12/2021||-0.162||226200
2022-02-19 01:29:24|01567|17460|CTLP|534.56M|534560000|7.52|252,486|-30.63%|35|2022-05-10|15/03/2022||-0.0225||51870000|2022-02-03|15/12/2021|-0.01|-0.0225|51090000|48640000
2022-02-19 01:29:29|01568|958828|RGNX|1.05B|1050000000|24.62|409,808|-42.42%|26|2022-05-10|15/03/2022||-1.16||29640000|2022-03-02|15/12/2021||7.69||427830000
2022-02-19 01:29:35|01569|15688|CENTA|2.42B|2420000000|43.89|206,950|4.59%|33|2022-05-04|15/03/2022||1.3||962230000|2022-02-02|15/12/2021|0.16|0.014|661400000|619630000
2022-02-19 01:29:39|01570|953811|CWEN|6.66B|6660000000|32.98|523,146|5.4%|28|2022-05-05|15/03/2022||0.1261||317930000|2022-02-28|15/12/2021||0.1319||324640000
2022-02-19 01:29:43|01571|20362|HNGR|683.21M|683210000|17.65|136,553|-17.6%|29|2022-05-12|15/03/2022||-0.09||253860000|2022-02-07|15/12/2021|0.38|0.53|311900000|324240000
2022-02-19 01:29:50|01572|15406|AMSWA|679.33M|679330000|20.28|120,277|1.45%|36|2022-02-23|15/01/2022||0.0704||29930000|2021-11-18|15/10/2021|0.12|0.0684|31210000|29690000
2022-02-19 01:29:55|01573|953806|CHCT|1.03B|1030000000|43.74|99,423|-7.12%|28|2022-05-10|15/03/2022||0.2533||23580000|2022-02-15|15/12/2021|0.23|0.25|22430000|23290000
2022-02-19 01:29:58|01574|1129318|TMDX|399.03M|399030000|14.37|172,732|-56.81%|18|2022-06-14|15/03/2022||-0.3227||13160000|2022-02-23|15/12/2021||-0.4304||7510000
2022-02-19 01:30:02|01575|1163504|ALVR|528.86M|528860000|8.50|276,742|-79.46%|11|2022-05-05|15/03/2022||-0.7067||0.00|2022-02-10|15/12/2021|-0.92|-0.705|0.00|0.00
2022-02-19 01:30:07|01576|992763|FRTA|1.58B|1580000000|23.62|239,731|12.1%|23|2022-05-10|15/03/2022||0.294||376500000|2022-03-30|15/12/2021||0.1864||380660000
2022-02-19 01:30:11|01577|41010|ORMP|404.28M|404280000|10.56|946,855|0.57%|26|2022-04-11|15/02/2022||-0.1867||800000|2022-01-13|15/11/2021|-0.19|-0.1733|700000|800000
2022-02-19 01:30:15|01578|1153093|BRBR|3.33B|3330000000|24.37|2,841,758|1.41%|14|2022-05-12|15/03/2022||0.1782||307390000|2022-02-03|15/12/2021|0.25|0.2242|306500000|301490000
2022-02-19 01:30:21|01579|16757|NSSC|749.7M|749700000|20.41|152,374|31.68%|34|2022-05-09|15/03/2022||0.127||33610000|2022-02-07|15/12/2021|0.03|0.1|33410000|31600000
2022-02-19 01:30:23|01580|1166236|CRSR|2.14B|2140000000|22.63|1,387,051|-41.17%|12|2022-05-03|15/03/2022||0.367||472950000|2022-02-08|15/12/2021|0.35|0.2543|510620000|496980000
2022-02-19 01:30:28|01581|48375|AR|6.82B|6820000000|21.68|7,374,314|141.96%|34|2022-04-27|15/03/2022||0.9379||1450000000|2022-02-16|15/12/2021|0.46|0.6519|2390000000|1480000000
2022-02-19 01:30:32|01582|1095982|ACEL|1.25B|1250000000|13.27|258,895|26.99%|15|2022-05-16|15/03/2022||0.209||205040000|2022-03-21|15/12/2021||0.1897||191550000
2022-02-19 01:30:37|01583|15858|CVGW|730.81M|730810000|41.34|121,252|-46.4%|33|2022-06-07|15/04/2022||0.3375||304360000|2022-03-08|15/01/2022||-0.015||247560000
2022-02-19 01:30:43|01584|16670|MSEX|1.69B|1690000000|96.84|143,219|26.75%|33|2022-05-04|15/03/2022||0.45||34000000|2022-03-04|15/12/2021||0.52||36000000
2022-02-19 01:30:46|01585|1163804|PAE|935.83M|935830000|10.050|755,848|12.54%|13|2022-05-12|15/03/2022||0.18||782370000|2022-03-16|15/12/2021||0.14||716300000
2022-02-19 01:30:52|01586|17014|QNST|594.09M|594090000|10.89|419,736|-55.11%|35|2022-05-10|15/03/2022||0.2683||179850000|2022-02-08|15/12/2021|0.06|0.0767|125330000|132710000
2022-02-19 01:30:57|01587|15565|BJRI|795.12M|795120000|34.12|369,341|-35.24%|35|2022-04-28|15/03/2022||0.3261||311500000|2022-02-17|15/12/2021|-0.2|-0.0225|291270000|297820000
2022-02-19 01:31:02|01588|21061|AORT|708.4M|708400000|17.75|186,328|-29.72%|35|2022-05-04|15/03/2022||0.04||78950000|2022-02-17|15/12/2021|-0.51|-0.06|79390000|77770000
2022-02-19 01:31:07|01589|951679|COLL|756.84M|756840000|21.75|292,551|-10.2%|28|2022-05-11|15/03/2022||0.725||83530000|2022-02-24|15/12/2021||1.04||81800000
2022-02-19 01:31:11|01590|24284|UHT|794.4M|794400000|57.63|52,787|-5.58%|32|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 01:31:14|01591|1168633|GNOG|495.97M|495970000|6.34|675,209|-62.6%|11|2022-05-16|15/03/2022||-0.2||31000000|2022-03-22|15/12/2021||-0.19||39000000
2022-02-19 01:31:20|01592|1024881|PETQ|532.28M|532280000|18.10|326,225|-47.14%|21|2022-05-12|15/03/2022||0.295||266330000|2022-03-01|15/12/2021||0.018||172480000
2022-02-19 01:31:25|01593|1006458|CADE|5.94B|5940000000|31.55|1,323,685|6.59%|22|2022-04-20|15/03/2022||0.558||426020000|2022-01-25|15/12/2021|-0.22|-0.264|375070000|375600000
2022-02-19 01:31:30|01594|15850|CTRN|355.49M|355490000|42.70|379,624|-40.41%|32|2022-05-25|15/04/2022||2.25||254500000|2022-03-18|15/01/2022||1.07||250540000
2022-02-19 01:31:34|01595|16381|IOSP|2.47B|2470000000|99.68|112,181|2.76%|35|2022-05-10|15/03/2022||1.15||376200000|2022-02-15|15/12/2021|1.3|1.07|413200000|377300000
2022-02-19 01:31:39|01596|21106|DBD|726.35M|726350000|9.27|754,413|-33.5%|35|2022-05-04|15/03/2022||0.2933||993570000|2022-02-10|15/12/2021|0.06|0.568|1060000000|1070000000
2022-02-19 01:31:44|01597|16311|TVTY|1.28B|1280000000|25.64|293,076|8.46%|35|2022-04-27|15/03/2022||0.4282||130330000|2022-02-24|15/12/2021||0.375||126570000
2022-02-19 01:31:49|01598|20991|FUL|3.72B|3720000000|70.38|300,817|25.12%|34|2022-03-30|15/02/2022||0.7328||819740000|2022-01-19|15/11/2021|1.09|1.08|897420000|896950000
2022-02-19 01:31:54|01599|16965|MODV|1.44B|1440000000|102.78|86,158|-38.08%|35|2022-05-11|15/03/2022||1.54||561960000|2022-02-25|15/12/2021||1.76||560660000
2022-02-19 01:31:58|01600|1142209|RAPT|587.97M|587970000|19.90|292,862|0.68%|16|2022-05-19|15/03/2022||-0.785||0.00|2022-04-04|15/12/2021||-0.6613||811000
2022-02-19 01:32:03|01601|17543|WETF|796.77M|796770000|5.610|999,109|-1.41%|35|2022-04-29|15/03/2022||0.083||78550000|2022-01-28|15/12/2021|0.1|0.0862|79180000|78620000
2022-02-19 01:32:08|01602|16053|FARO|977.48M|977480000|53.69|84,896|-40.33%|35|2022-04-27|15/03/2022||0.19||88360000|2022-02-16|15/12/2021|0.48|0.49|100200000|103020000
2022-02-19 01:32:13|01603|15800|CRAI|650.39M|650390000|87.57|33,009|55.54%|35|2022-05-05|15/03/2022||1.22||134010000|2022-03-03|15/12/2021||1.05||138040000
2022-02-19 01:32:17|01604|985781|TCMD|294.97M|294970000|14.88|282,668|-75.52%|23|2022-05-09|15/03/2022||-0.194||50350000|2022-02-22|15/12/2021||-0.0025||58050000
2022-02-19 01:32:21|01605|15538|CLAR|793.38M|793380000|21.45|198,414|22.47%|35|2022-05-09|15/03/2022||0.186||106460000|2022-03-14|15/12/2021||0.1417||105960000
2022-02-19 01:32:25|01606|1084219|RUBY|462.81M|462810000|5.15|545,584|-56.61%|21|2022-05-17|15/03/2022||-0.5575||0.00|2022-02-25|15/12/2021||-0.5845||0.00
2022-02-19 01:32:29|01607|1159426|KROS|1.22B|1220000000|52.09|145,454|-16.64%|13|2022-05-27|15/03/2022||-0.86||0.00|2022-03-24|15/12/2021||-0.9175||0.00
2022-02-19 01:32:34|01608|15737|CLFD|850.73M|850730000|61.85|220,473|72.5%|32|2022-04-28|15/03/2022||0.42||40630000|2022-01-27|15/12/2021|0.75|0.4467|51100000|41270000
2022-02-19 01:32:37|01609|1165669|PLBY|650.15M|650150000|15.36|1,534,109|5.93%|9|2022-05-11|15/03/2022||0.05||77220000|2022-03-22|15/12/2021||0.1033||84350000
2022-02-19 01:32:40|01610|1163770|PNTG|402.38M|402380000|14.13|198,132|-74.93%|13|2022-05-18|15/03/2022||0.1533||112120000|2022-03-09|15/12/2021||0.1475||109740000
2022-02-19 01:32:45|01611|1052946|DMTK|359.58M|359580000|12.10|749,904|-81.38%|16|2022-05-18|15/03/2022||-0.7935||4220000|2022-03-15|15/12/2021||-0.7418||3330000
2022-02-19 01:32:51|01612|15925|DMRC|512.91M|512910000|29.59|121,245|-28.9%|32|2022-04-27|15/03/2022||-0.505||7250000|2022-02-23|15/12/2021||-0.51||6630000
2022-02-19 01:32:56|01613|20958|EME|6.17B|6170000000|115.52|235,996|27.76%|35|2022-04-28|15/03/2022||1.72||2470000000|2022-02-24|15/12/2021||1.89||2570000000
2022-02-19 01:33:01|01614|16351|IMGN|1.12B|1120000000|5.070|4,424,126|-45.48%|35|2022-05-06|15/03/2022||-0.23||8640000|2022-02-25|15/12/2021||-0.1818||25640000
2022-02-19 01:33:07|01615|17100|RUTH|803.46M|803460000|23.80|334,897|15.98%|35|2022-05-06|15/03/2022||0.3575||121160000|2022-02-24|15/12/2021||0.248||123460000
2022-02-19 01:33:10|01616|16533|TSAT|1.04B|1040000000|20.99|162,403|-47.83%|28|2021-11-22|15/09/2021|-0.81||||2021-08-05|15/06/2021|0.69|||
2022-02-19 01:33:15|01617|15522|NOTV|592.18M|592180000|23.26|260,760|41.74%|33|2022-05-18|15/03/2022||0.2167||116520000|2022-02-10|15/12/2021|-3.93|-0.0433|84210000|72780000
2022-02-19 01:33:19|01618|15814|CRMT|609.27M|609270000|94.51|76,497|-23.09%|35|2022-05-23|15/04/2022||3.26||290800000|2022-02-16|15/01/2022|2.77|2.82|291900000|275970000
2022-02-19 01:33:23|01619|1166923|ARRY|1.35B|1350000000|8.99|3,144,232|-77.82%|11|2022-05-10|15/03/2022||0.0542||288440000|2022-03-08|15/12/2021||-0.0225||215660000
2022-02-19 01:33:27|01620|51011|VUZI|360.16M|360160000|5.66|2,222,869|-64.27%|29|2022-05-12|15/03/2022||-0.125||4440000|2022-03-01|15/12/2021||-0.125||3970000
2022-02-19 01:33:33|01621|24424|ATRS|593.45M|593450000|3.490|679,173|-28.04%|35|2022-05-10|15/03/2022||0.0167||45150000|2022-03-08|15/12/2021||0.015||47390000
2022-02-19 01:33:37|01622|1010717|WOW|1.66B|1660000000|19.06|372,413|36.63%|21|2022-05-11|15/03/2022||0.1188||181240000|2022-02-24|15/12/2021||1.68||185940000
2022-02-19 01:33:41|01623|1084220|REPL|760.02M|760020000|16.10|285,163|-55.61%|22|2022-05-19|15/03/2022||-0.571||0.00|2022-02-03|15/12/2021|-0.57|-0.5513|0.00|0.00
2022-02-19 01:33:47|01624|15339|ADUS|1.13B|1130000000|71.84|85,810|-38.5%|35|2022-05-09|15/03/2022||0.938||230930000|2022-02-24|15/12/2021||0.9188||226870000
2022-02-19 01:33:52|01625|7999|KBH|3.32B|3320000000|37.93|1,949,443|-6.81%|35|2022-03-23|15/02/2022||1.54||1500000000|2022-01-12|15/11/2021|1.91|1.77|1680000000|1710000000
2022-02-19 01:33:57|01626|1166405|PMVP|696.59M|696590000|15.35|660,904|-62.24%|11|2022-05-13|15/03/2022||-0.3683||0.00|2022-03-02|15/12/2021||-0.3429||0.00
2022-02-19 01:34:03|01627|20978|ALX|1.32B|1320000000|258.83|13,581|-1.75%|35|2022-05-02|15/03/2022||||50400000|2022-02-14|15/12/2021|4.23|2.95|49660000|49900000
2022-02-19 01:34:07|01628|1075233|SRRK|590.87M|590870000|16.83|210,858|-66.32%|21|2022-05-12|15/03/2022||-0.6825||24480000|2022-03-21|15/12/2021||-0.9885||4400000
2022-02-19 01:34:12|01629|24412|MCF|648.31M|648310000|3.220|1,881,933|-35.73%|35|2022-05-11|15/03/2022||0.15||400800000|2022-03-15|15/12/2021||0.16||416500000
2022-02-19 01:34:16|01630|989659|TRHC|159.74M|159740000|6.63|570,883|-86.36%|23|2022-05-11|15/03/2022||-0.0667||86470000|2022-02-24|15/12/2021||-0.0788||85190000
2022-02-19 01:34:21|01631|17073|ROCK|1.67B|1670000000|51.02|196,597|-46.42%|35|2022-05-06|15/03/2022||0.625||311150000|2022-02-23|15/12/2021||0.76||333000000
2022-02-19 01:34:27|01632|16120|FORR|1.01B|1010000000|52.79|56,067|22.74%|35|2022-04-28|15/03/2022||0.405||122690000|2022-02-10|15/12/2021|0.59|0.5633|133730000|133790000
2022-02-19 01:34:31|01633|15428|AOSL|1.41B|1410000000|52.92|648,003|44.99%|34|2022-05-04|15/03/2022||0.9723||184390000|2022-02-07|15/12/2021|1.2|1.04|193300000|188000000
2022-02-19 01:34:36|01634|41007|NRC|992.4M|992400000|39.15|55,972|-19.58%|31|2022-05-03|15/03/2022|||||2022-02-08|15/12/2021|0.38||38300000|
2022-02-19 01:34:41|01635|16540|LQDT|572.6M|572600000|16.10|242,190|-15.86%|35|2022-05-05|15/03/2022||0.19||60770000|2022-02-03|15/12/2021|0.18|0.16|66710000|61970000
2022-02-19 01:34:46|01636|16476|KTOS|2.04B|2040000000|16.46|916,402|-44.99%|34|2022-05-04|15/03/2022||0.0757||196230000|2022-02-22|15/12/2021||0.0946||209020000
2022-02-19 01:34:51|01637|51057|PARR|897.45M|897450000|14.91|458,688|-5.99%|30|2022-05-10|15/03/2022||0.0775||1170000000|2022-02-23|15/12/2021||-0.1275||1260000000
2022-02-19 01:34:56|01638|39322|AMCX|1.63B|1630000000|38.50|475,053|-23.73%|35|2022-05-05|15/03/2022||2.57||730620000|2022-02-16|15/12/2021|0.54|0.1916|803710000|754850000
2022-02-19 01:34:58|01639|1167741|SEER|789.87M|789870000|12.80|485,405|-79.24%|9|2022-05-09|15/03/2022||-0.325||1800000|2022-02-28|15/12/2021||-0.3238||2230000
2022-02-19 01:35:05|01640|1088201|ARLO|730.88M|730880000|8.670|1,058,041|19.09%|21|2022-05-04|15/03/2022||-0.0508||94540000|2022-03-01|15/12/2021||-0.0305||135620000
2022-02-19 01:35:10|01641|16908|PGTI|1.17B|1170000000|19.54|301,296|-11.78%|36|2022-05-05|15/03/2022|0.26|0.3367|300400000|334960000|2022-02-17|15/12/2021|0.31|0.294|304440000|300560000
2022-02-19 01:35:15|01642|41289|AXGN|307.15M|307150000|7.39|394,806|-62.53%|33|2022-05-04|15/03/2022||-0.098||33300000|2022-02-22|15/12/2021||-0.1314||31790000
2022-02-19 01:35:20|01643|21035|MTRN|1.8B|1800000000|87.85|80,268|29.88%|35|2022-04-28|15/03/2022||1.03||419200000|2022-02-17|15/12/2021|1.03|1.03|397230000|428030000
2022-02-19 01:35:24|01644|1141598|NOVA|1.78B|1780000000|15.87|2,826,043|-65.94%|17|2022-05-19|15/03/2022||-0.3227||65810000|2022-02-23|15/12/2021||-0.3269||65720000
2022-02-19 01:35:30|01645|17057|RIGL|412.12M|412120000|2.410|1,607,745|-45.7%|35|2022-05-03|15/03/2022||-0.1459||22070000|2022-03-08|15/12/2021||-0.1268||21900000
2022-02-19 01:35:34|01646|17056|RICK|609.23M|609230000|64.13|77,148|8.51%|35|2022-05-10|15/03/2022||1.27||65380000|2022-02-09|15/12/2021|1.1|1.06|61840000|61100000
2022-02-19 01:35:39|01647|101855|QUOT|625.07M|625070000|6.62|1,116,599|-48.36%|32|2022-05-03|15/03/2022||-0.06||92770000|2022-02-09|15/12/2021|-0.08|-0.08|146410000|115160000
2022-02-19 01:35:44|01648|32530|OVV|10.57B|10570000000|40.50|3,113,243|93.32%|35|2022-05-12|15/03/2022||2.11||2020000000|2022-02-24|15/12/2021||1.6||2100000000
2022-02-19 01:35:49|01649|21118|HSC|1.28B|1280000000|16.16|394,244|-15.61%|35|2022-05-04|15/03/2022||0.12||461900000|2022-02-24|15/12/2021||0.074||446200000
2022-02-19 01:35:54|01650|21029|HZO|1.02B|1020000000|46.65|312,953|3.69%|35|2022-04-28|15/03/2022||1.72||545870000|2022-01-27|15/12/2021|1.59|1.13|472690000|444200000
2022-02-19 01:35:58|01651|1163666|BTRS|921.19M|921190000|5.64|1,068,702|-70%|13|2022-05-11|15/03/2022||-0.0559||35720000|2022-03-22|15/12/2021||-0.076||33080000
2022-02-19 01:36:01|01652|1161533|AMTI|258.07M|258070000|6.70|317,548|-87.58%|12|2022-05-12|15/03/2022||-0.7||0.00|2022-03-18|15/12/2021||-0.6633||0.00
2022-02-19 01:36:06|01653|977673|TPB|644.9M|644900000|34.17|175,073|-33.97%|25|2022-05-12|15/03/2022||0.5867||105530000|2022-02-22|15/12/2021||0.47||100110000
2022-02-19 01:36:11|01654|17143|SCVL|867.77M|867770000|30.81|268,537|-35.29%|33|2022-05-25|15/04/2022||0.78||287500000|2022-03-29|15/01/2022||0.46||282770000
2022-02-19 01:36:16|01655|16389|AMRX|1.4B|1400000000|4.630|665,452|-16.08%|35|2022-05-17|15/03/2022||0.2013||506200000|2022-03-02|15/12/2021||0.1989||535060000
2022-02-19 01:36:19|01656|1171971|ULCC|2.78B|2780000000|12.81|1,104,855|-|8|2022-05-12|15/03/2022||-0.2893||612320000|2022-02-07|15/12/2021|-0.24|-0.3174|609000000|642410000
2022-02-19 01:36:29|01657|32332|FC|667.53M|667530000|46.69|50,768|82.03%|36|2022-03-31|15/02/2022||0.06||57100000|2022-01-06|15/11/2021|0.27|0.0333|61260000|55370000
2022-02-19 01:36:33|01658|21084|AVNT|4.81B|4810000000|52.55|456,845|21.95%|35|2022-04-28|15/03/2022||0.9388||1240000000|2022-02-08|15/12/2021|0.58|0.5521|1200000000|1140000000
2022-02-19 01:36:39|01659|20911|BFS|1.48B|1480000000|46.58|39,372|35.77%|33|2022-05-05|15/03/2022||||62220000|2022-03-01|15/12/2021||||60930000
2022-02-19 01:36:42|01660|1172577|AGTI|2.35B|2350000000|17.97|191,358|-|9|2022-05-17|15/03/2022||0.151||295800000|2022-03-02|15/12/2021||0.0827||269050000
2022-02-19 01:36:47|01661|1164095|RXT|2.5B|2500000000|11.91|838,442|-52.28%|12|2022-05-09|15/03/2022||0.2599||790960000|2022-02-22|15/12/2021||0.241||771410000
2022-02-19 01:36:52|01662|999053|IMXI|612.03M|612030000|15.85|180,381|2.59%|21|2022-05-05|15/03/2022||0.3164||110400000|2022-03-15|15/12/2021||0.2851||121850000
2022-02-19 01:36:57|01663|20483|CIR|569.25M|569250000|28.10|103,080|-14.2%|35|2022-04-29|15/03/2022||0.4667||201150000|2022-03-02|15/12/2021||0.6187||208530000
2022-02-19 01:37:02|01664|992755|GOLF|3.12B|3120000000|42.37|224,562|-4.44%|23|2022-05-12|15/03/2022||0.8588||549780000|2022-03-03|15/12/2021||-0.2775||380800000
2022-02-19 01:37:05|01665|1172768|PRVA|2.38B|2380000000|22.33|645,478|-|8|2022-05-26|15/03/2022||-0.0038||267740000|2022-03-25|15/12/2021||-0.1495||225750000
2022-02-19 01:37:08|01666|1171961|ALHC|1.48B|1480000000|7.91|1,178,603|-|7|2022-05-16|15/03/2022||-0.181||323320000|2022-03-02|15/12/2021||-0.2768||269570000
2022-02-19 01:37:13|01667|20250|AXL|943.42M|943420000|8.27|1,359,346|-8.52%|35|2022-05-06|15/03/2022||0.18||1390000000|2022-02-11|15/12/2021|-0.09|0.0251|1320000000|1280000000
2022-02-19 01:37:18|01668|41259|ECOM|506.26M|506260000|16.77|193,979|-33.9%|35|2022-05-12|15/03/2022||0.1724||42280000|2022-02-10|15/12/2021|1.13|0.2383|45450000|44240000
2022-02-19 01:37:22|01669|1166469|NUVB|1.06B|1060000000|4.870|1,189,617|-51.01%|8|2022-05-16|15/03/2022||-0.1325||0.00|2022-03-10|15/12/2021||-0.115||0.00
2022-02-19 01:37:27|01670|41000|MDXG|503.99M|503990000|4.54|609,226|-48.81%|35|2022-04-27|15/03/2022||-0.06||60300000|2022-02-23|15/12/2021||-0.0433||63960000
2022-02-19 01:37:32|01671|1097394|VAPO|352.5M|352500000|13.52|210,634|-52.83%|19|2022-05-10|15/03/2022||-0.5825||23780000|2022-02-24|15/12/2021||-0.6325||17400000
2022-02-19 01:37:35|01672|992960|ADNT|4.56B|4560000000|48.14|930,377|36.18%|23|2022-05-05|15/03/2022||0.2511||3690000000|2022-02-04|15/12/2021|-0.57|-0.2522|3480000000|3480000000
2022-02-19 01:37:40|01673|17387|TRNS|573.05M|573050000|76.19|45,619|75.19%|33|2022-05-17|15/03/2022||0.488||54380000|2022-02-01|15/12/2021|0.21|0.246|50900000|51640000
2022-02-19 01:37:43|01674|1131468|POWW|492.14M|492140000|4.260|2,073,469|-44.39%|18|2022-06-01|15/03/2022||0.115||74490000|2022-02-14|15/12/2021|0.14|0.105|64690000|70030000
2022-02-19 01:37:48|01675|940764|OCUL|375.39M|375390000|4.90|686,720|-74.9%|31|2022-05-10|15/03/2022||-0.2125||16920000|2022-03-10|15/12/2021||-0.2317||14440000
2022-02-19 01:37:53|01676|15645|CASH|1.68B|1680000000|56.12|248,878|31%|33|2022-04-27|15/03/2022||1.99||200610000|2022-01-26|15/12/2021|2|2.13|158200000|113460000
2022-02-19 01:37:58|01677|958235|MCFT|517.21M|517210000|27.96|125,870|3.75%|28|2022-05-12|15/03/2022||1.09||166360000|2022-02-03|15/12/2021|0.91|0.792|159470000|154170000
2022-02-19 01:38:03|01678|20425|AIN|2.84B|2840000000|88.59|142,544|10.09%|35|2022-05-04|15/03/2022||0.838||234420000|2022-02-15|15/12/2021|0.86|0.6517|239920000|227900000
2022-02-19 01:38:06|01679|1174617|FA|2.51B|2510000000|16.41|506,609|-|14|2022-06-01|15/03/2022||0.1686||147410000|2022-03-23|15/12/2021||0.2136||184850000
2022-02-19 01:38:11|01680|16418|JBSS|926.32M|926320000|80.37|37,490|-12.41%|31|2022-05-04|15/03/2022||0.95||213400000|2022-01-27|15/12/2021|1.14|1.41|253210000|239600000
2022-02-19 01:38:15|01681|41318|NDLS|425.37M|425370000|9.31|244,427|-2.21%|35|2022-05-12|15/03/2022||0.0275||118030000|2022-02-23|15/12/2021||0.0767||121140000
2022-02-19 01:38:19|01682|1071995|BTAI|470.63M|470630000|16.82|299,525|-68.79%|21|2022-05-17|15/03/2022||-1.22||0.00|2022-03-10|15/12/2021||-1.12||0.00
2022-02-19 01:38:25|01683|15811|CRIS|296.81M|296810000|3.240|1,741,690|-70.33%|35|2022-05-10|15/03/2022||-0.145||2190000|2022-02-24|15/12/2021||-0.1267||2960000
2022-02-19 01:38:29|01684|16917|VBIV|360.23M|360230000|1.400|3,707,840|-61.38%|26|2022-05-11|15/03/2022||-0.065||2120000|2022-02-28|15/12/2021||-0.07||137330
2022-02-19 01:38:35|01685|15744|CLVS|222.26M|222260000|1.710|4,310,450|-74.36%|35|2022-05-10|15/03/2022||-0.41||44680000|2022-02-23|15/12/2021||-0.5575||40040000
2022-02-19 01:38:40|01686|20972|POLY|1.09B|1090000000|27.35|333,307|-30.74%|35|2022-05-03|15/03/2022||0.68||437210000|2022-02-08|15/12/2021|0.57|0.4933|410470000|418030000
2022-02-19 01:38:44|01687|41197|BCC|3.25B|3250000000|82.56|357,967|66.32%|31|2022-05-05|15/03/2022||2.71||1680000000|2022-02-22|15/12/2021||2.12||1560000000
2022-02-19 01:38:47|01688|1173360|FLYW|2.71B|2710000000|25.88|1,158,648|-|6|2022-05-11|15/03/2022||-0.04||53060000|2022-03-02|15/12/2021||-0.0783||41160000
2022-02-19 01:38:51|01689|16249|HCKT|577.37M|577370000|19.38|84,539|33.2%|35|2022-05-10|15/03/2022||0.29||67000000|2022-02-22|15/12/2021||0.2867||65500000
2022-02-19 01:38:55|01690|1081674|IIIV|818.78M|818780000|25.36|232,715|-20.39%|21|2022-05-11|15/03/2022||0.3457||71580000|2022-02-08|15/12/2021|0.35|0.3229|73940000|70000000
2022-02-19 01:39:00|01691|39235|SKT|1.8B|1800000000|16.58|866,691|14.82%|35|2022-05-03|15/03/2022||0.15||101890000|2022-02-17|15/12/2021|0.18|0.1539|106210000|108410000
2022-02-19 01:39:04|01692|1167037|GATO|221.23M|221230000|3.20|1,461,826|-75.96%|13|2022-05-06|15/03/2022||0.153|||2022-03-09|15/12/2021||0.134||64000000
2022-02-19 01:39:08|01693|16899|PETS|525.36M|525360000|25.97|417,432|-27.54%|31|2022-05-09|15/03/2022||0.3167||73110000|2022-01-24|15/12/2021|0.21|0.3|60720000|64110000
2022-02-19 01:39:12|01694|1153168|PHAT|541.34M|541340000|17.88|134,278|-60.37%|15|2022-05-17|15/03/2022||-0.59||316500|2022-03-24|15/12/2021||-1.03||0.00
2022-02-19 01:39:17|01695|40065|ICPT|447.05M|447050000|15.13|810,029|-51.48%|35|2022-05-05|15/03/2022||-0.9806||88800000|2022-02-24|15/12/2021||-1.04||92400000
2022-02-19 01:39:20|01696|1123797|DTIL|267.38M|267380000|4.40|496,059|-63.69%|18|2022-05-02|15/03/2022||-0.575||7230000|2022-03-16|15/12/2021||-0.4734||9030000
2022-02-19 01:39:25|01697|1096237|ALLO|1.33B|1330000000|9.30|1,449,836|-72.88%|17|2022-05-11|15/03/2022||-0.6283||0.00|2022-02-23|15/12/2021||-0.5978||-7690
2022-02-19 01:39:30|01698|16314|HWKN|925.75M|925750000|43.84|54,161|-27.31%|32|2022-06-01|15/03/2022||0.384||160780000|2022-02-02|15/12/2021|0.48|0.399|187050000|156820000
2022-02-19 01:39:34|01699|16949|PPBI|3.64B|3640000000|38.60|388,000|0.5%|35|2022-04-26|15/03/2022||0.7471||190790000|2022-01-20|15/12/2021|0.9034|0.8357|198000000|195310000
2022-02-19 01:39:40|01700|15438|ARAY|335.7M|335700000|3.620|918,963|-35.24%|35|2022-04-26|15/03/2022||0.024||102680000|2022-01-26|15/12/2021|0.00|0.004|116280000|103320000
2022-02-19 01:39:44|01701|1096533|VLDR|820.01M|820010000|4.14|4,959,029|-80.19%|16|2022-05-09|15/03/2022||-0.165||19330000|2022-02-28|15/12/2021||-0.1746||16650000
2022-02-19 01:39:49|01702|101922|PAHC|868.4M|868400000|21.44|91,994|-6.94%|32|2022-05-09|15/03/2022||0.3523||221820000|2022-02-09|15/12/2021|0.37|0.3277|232700000|215280000
2022-02-19 01:39:53|01703|15393|AMKR|5.74B|5740000000|23.46|1,017,902|2.45%|35|2022-04-28|15/03/2022||0.53||1390000000|2022-02-14|15/12/2021|0.88|0.69|1720000000|1660000000
2022-02-19 01:39:58|01704|41295|LIND|887.04M|887040000|17.67|240,399|-5.2%|26|2022-05-05|15/03/2022||-0.3033||58510000|2022-02-22|15/12/2021||-0.482||47390000
2022-02-19 01:40:03|01705|1153167|ONEW|789.45M|789450000|51.76|87,869|39.32%|17|2022-05-12|15/03/2022||2||394130000|2022-02-03|15/12/2021|1.45|1.1|336270000|252120000
2022-02-19 01:40:07|01706|1052375|RMNI|404.26M|404260000|4.650|653,467|-42.66%|21|2022-05-12|15/03/2022||0.1||97830000|2022-03-17|15/12/2021||0.095||96320000
2022-02-19 01:40:12|01707|17617|ZIXI|481.87M|481870000|8.485|1,715,105|-14.72%|35|2022-05-04|15/03/2022||0.16||69110000|2022-02-24|15/12/2021||0.16||66830000
2022-02-19 01:40:18|01708|17164|SHEN|1.08B|1080000000|21.57|235,563|-50.7%|35|2022-05-05|15/03/2022||0.08||63130000|2022-02-25|15/12/2021||0.05||62750000
2022-02-19 01:40:23|01709|953808|EVH|2.05B|2050000000|23.32|516,484|23.58%|28|2022-05-10|15/03/2022||-0.022||249670000|2022-02-23|15/12/2021||0.0083||233880000
2022-02-19 01:40:27|01710|1163373|EOSE|165.93M|165930000|3.09|616,742|-86.66%|9|2022-05-11|15/03/2022||-0.3949||4480000|2022-02-25|15/12/2021||-0.4655||3380000
2022-02-19 01:40:32|01711|100224|FLXN|458.93M|458930000|9.120|18,723,200|-18.06%|31|2022-05-12|15/03/2022||-0.49||29550000|2022-03-10|15/12/2021||-0.505||27230000
2022-02-19 01:40:36|01712|30677|APYX|340.69M|340690000|9.92|67,308|2.48%|35|2022-05-16|15/03/2022||-0.1425||11660000|2022-03-17|15/12/2021||-0.11||14630000
2022-02-19 01:40:45|01713|48411|AERI|284.15M|284150000|6.00|1,143,270|-63.24%|32|2022-05-03|15/03/2022||-0.6768||31770000|2022-02-24|15/12/2021||-0.6789||31380000
2022-02-19 01:40:49|01714|1167959|BCAB|248.64M|248640000|6.75|445,254|-88.11%|10|2022-05-11|15/03/2022||-0.7926||0.00|2022-03-24|15/12/2021||-0.6455||4600000
2022-02-19 01:40:56|01715|20613|BXC|831.96M|831960000|85.71|132,056|91.53%|35|2022-05-05|15/03/2022||3||855560000|2022-02-22|15/12/2021||3.65||852490000
2022-02-19 01:41:00|01716|16798|OFLX|1.53B|1530000000|151.99|12,238|1.38%|21|2022-04-21|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 01:41:04|01717|1171835|PCT|755.15M|755150000|6.04|1,030,397|-77.21%|9|2022-05-16|15/03/2022||-0.1373||0.00|2022-03-02|15/12/2021||-0.123||0.00
2022-02-19 01:41:09|01718|31075|VSTM|227.73M|227730000|1.250|1,689,838|-55.52%|35|2022-05-12|15/03/2022||-0.09||0.00|2022-03-15|15/12/2021||-0.1||37500
2022-02-19 01:41:15|01719|41245|TMHC|3.53B|3530000000|28.72|900,533|2.61%|35|2022-04-28|15/03/2022||1.27||1640000000|2022-02-08|15/12/2021|2.19|2.07|2510000000|2630000000
2022-02-19 01:41:19|01720|986076|ATOM|402.12M|402120000|17.31|338,872|-49.03%|23|2022-05-05|15/03/2022||-0.16||200000|2022-02-15|15/12/2021|-0.18|-0.16|0.00|0.00
2022-02-19 01:41:23|01721|1114557|GCMG|1.91B|1910000000|10.17|325,982|-21.89%|19|2022-05-12|15/03/2022||0.1401||95860000|2022-02-15|15/12/2021|0.3|0.245|190600000|131140000
2022-02-19 01:41:27|01722|1137411|STOK|698.52M|698520000|18.93|290,537|-67.91%|17|2022-05-20|15/03/2022||-0.24||30000000|2022-03-08|15/12/2021||-0.6254||0.00
2022-02-19 01:41:32|01723|101902|ALDX|223.65M|223650000|3.85|1,249,971|-68.83%|31|2022-05-12|15/03/2022||-0.3545||-95000|2022-03-31|15/12/2021||-0.2836||0.00
2022-02-19 01:41:36|01724|1131054|RMO|275.67M|275670000|2.050|4,095,992|-85.67%|13|2022-05-12|15/03/2022||-0.191||9490000|2022-03-29|15/12/2021||-0.2143||8570000
2022-02-19 01:41:41|01725|15416|ANDE|1.28B|1280000000|39.12|174,923|40.2%|35|2022-05-04|15/03/2022||0.46||2650000000|2022-02-15|15/12/2021|0.86|0.6525|3780000000|3050000000
2022-02-19 01:41:45|01726|102083|XXII|362.93M|362930000|2.230|4,014,855|-44.25%|27|2022-05-11|15/03/2022||-0.05||14410000|2022-03-01|15/12/2021||-0.055||10070000
2022-02-19 01:41:48|01727|1174428|VERV|1.29B|1290000000|26.76|610,067|-|7|2022-06-01|15/03/2022||-0.5367||0.00|2022-03-02|15/12/2021||-0.5589||0.00
2022-02-19 01:41:53|01728|32546|GRPN|693.49M|693490000|23.46|1,395,257|-34.98%|35|2022-05-04|15/03/2022||0.5328||243750000|2022-02-16|15/12/2021||0.2244||224590000
2022-02-19 01:41:57|01729|16338|IESC|900.74M|900740000|43.37|28,761|-1.16%|23|2022-05-09|15/03/2022|||||2022-02-02|15/12/2021|0.83||480500000|
2022-02-19 01:42:01|01730|1053090|FNKO|875.97M|875970000|17.27|396,598|31.63%|21|2022-05-12|15/03/2022||0.2243||205020000|2022-03-10|15/12/2021||0.2433||272470000
2022-02-19 01:42:04|01731|1167577|PRG|2.36B|2360000000|36.02|720,989|-27.96%|11|2022-04-28|15/03/2022||1.12||790490000|2022-02-23|15/12/2021||0.7||661250000
2022-02-19 01:42:09|01732|15965|ECHO|1.28B|1280000000|48.24|463,070|77.61%|35|2022-04-27|15/03/2022||0.5||839000000|2022-02-18|15/12/2021||0.69||836000000
2022-02-19 01:42:14|01733|1014086|MRSN|278.3M|278300000|3.87|1,503,233|-81.03%|21|2022-05-12|15/03/2022||-0.65||224000|2022-03-30|15/12/2021||-0.6586||5500
2022-02-19 01:42:17|01734|940835|MRNS|411.78M|411780000|11.20|146,152|-24.66%|29|2022-05-02|15/03/2022||-0.7733||4300000|2022-03-08|15/12/2021||-0.768||3470000
2022-02-19 01:42:21|01735|955564|MCRB|739.37M|739370000|8.05|1,581,992|-65.72%|27|2022-05-05|15/03/2022||-0.548||4330000|2022-03-09|15/12/2021||-0.4367||12250000
2022-02-19 01:42:25|01736|1166744|STTK|204.9M|204900000|4.85|306,323|-89.77%|10|2022-05-09|15/03/2022||-0.485||3130000|2022-03-15|15/12/2021||-0.43||1980000
2022-02-19 01:42:31|01737|1171757|VEI|1.32B|1320000000|17.58|797,350|-|10|2022-05-16|15/03/2022||0.12||211180000|2022-03-02|15/12/2021||0.15||233080000
2022-02-19 01:42:36|01738|102920|TBPH|708.24M|708240000|9.61|1,344,780|-48.88%|30|2022-05-10|15/03/2022||-0.0325||15540000|2022-02-23|15/12/2021||-0.3571||13780000
2022-02-19 01:42:38|01739|1168028|MASS|409.55M|409550000|13.19|291,355|-79.45%|11|2022-05-12|15/03/2022||-0.2133||10100000|2022-03-29|15/12/2021||-0.1825||15020000
2022-02-19 01:42:41|01740|1169890|XOG|1.77B|1770000000|68.54|3,402|109.92%|10|2022-05-10|15/03/2022||2.79||212450000|2022-03-16|15/12/2021||3.13||225450000
2022-02-19 01:42:46|01741|6425|ATLC|899.15M|899150000|61.34|84,738|99.03%|22|2022-05-17|15/03/2022||2.04||217730000|2022-03-30|15/12/2021||2.03||213840000
2022-02-19 01:42:50|01742|1097629|REZI|3.7B|3700000000|25.53|724,976|-4.74%|21|2022-05-11|15/03/2022||0.458||1470000000|2022-02-15|15/12/2021|0.45|0.3783|1450000000|1470000000
2022-02-19 01:42:53|01743|1163765|APPH|303.84M|303840000|3.01|1,445,791|-90.73%|9|2022-05-16|15/03/2022||-0.22||6300000|2022-02-24|15/12/2021||-0.285||2300000
2022-02-19 01:42:58|01744|994771|ORGO|832.33M|832330000|6.47|866,342|-50.98%|21|2022-05-11|15/03/2022||0.08||104850000|2022-03-01|15/12/2021||0.0828||124710000
2022-02-19 01:43:01|01745|1137410|AKRO|618.92M|618920000|17.74|200,701|-43.41%|17|2022-05-18|15/03/2022||-0.7633|||2022-03-21|15/12/2021||-0.8233||0.00
2022-02-19 01:43:06|01746|16469|KOPN|235.55M|235550000|2.630|1,346,085|-74.01%|35|2022-05-10|15/03/2022||-0.035||12990000|2022-03-15|15/12/2021||-0.035||12800000
2022-02-19 01:43:11|01747|1009132|LBRT|2.07B|2070000000|11.51|1,573,444|10.99%|21|2022-05-03|15/03/2022||-0.1017||748850000|2022-02-08|15/12/2021|-0.2949|-0.1665|683740000|673740000
2022-02-19 01:43:14|01748|1163507|VITL|579.99M|579990000|14.39|159,806|-49.49%|13|2022-05-10|15/03/2022||-0.0077||73950000|2022-03-23|15/12/2021||-0.0955||71210000
2022-02-19 01:43:19|01749|15765|CNTY|323.69M|323690000|10.93|127,594|41.03%|29|2022-05-06|15/03/2022||0.2631||107390000|2022-03-11|15/12/2021||0.235||106040000
2022-02-19 01:43:23|01750|24324|WD|4.41B|4410000000|137.50|140,568|37.8%|35|2022-05-04|15/03/2022||1.75||301440000|2022-02-03|15/12/2021|2.42|2.29|407190000|356000000
2022-02-19 01:43:30|01751|1053089|SPRO|299.32M|299320000|9.26|141,458|-54.18%|21|2022-05-12|15/03/2022||-1.06||5000000|2022-04-04|15/12/2021||-0.7367||5670000
2022-02-19 01:43:35|01752|21093|GIC|1.13B|1130000000|29.86|47,434|-30.7%|34|2022-05-03|15/03/2022||0.34||259000000|2022-02-15|15/12/2021|0.53|0.435|262000000|263470000
2022-02-19 01:43:40|01753|32540|BCOV|306.95M|306950000|7.47|243,402|-61.75%|35|2022-04-27|15/03/2022||0.0633||53610000|2022-02-16|15/12/2021|0.1|0.03|52640000|51550000
2022-02-19 01:43:45|01754|41216|PGEN|421.75M|421750000|2.040|1,661,163|-73.85%|32|2022-05-10|15/03/2022||-0.1333||23950000|2022-02-28|15/12/2021||-0.135||22500000
2022-02-19 01:43:49|01755|1073210|GSHD|3.34B|3340000000|90.22|175,498|-46.21%|20|2022-05-05|15/03/2022||0.0633||41440000|2022-02-23|15/12/2021||0.0751||40420000
2022-02-19 01:43:54|01756|15560|ALBO|625.59M|625590000|32.45|212,226|-12.3%|35|2022-05-12|15/03/2022||-1.84||8110000|2022-03-16|15/12/2021||-1.55||8770000
2022-02-19 01:43:57|01757|941754|RCEL|234.28M|234280000|8.90|109,153|-64.37%|18|2022-05-12|15/03/2022||-0.35||7680000|2022-02-18|15/12/2021||-0.368||7160000
2022-02-19 01:44:02|01758|42593|KPTI|1.09B|1090000000|14.38|2,848,252|-2.84%|33|2022-05-12|15/03/2022||-0.6489||32340000|2022-02-08|15/12/2021|0.46|-0.4525|126270000|52710000
2022-02-19 01:44:07|01759|15395|AMOT|536.79M|536790000|34.93|35,569|14.98%|30|2022-05-04|15/03/2022||0.385||111840000|2022-03-16|15/12/2021||0.24||96250000
2022-02-19 01:44:11|01760|17604|YORW|567.56M|567560000|43.31|27,173|0%|31|2022-05-03|15/03/2022||0.3||13000000|2022-03-08|15/12/2021||0.28||14000000
2022-02-19 01:44:16|01761|16295|HSII|852.23M|852230000|43.50|120,502|28.75%|35|2022-04-25|15/03/2022||0.9||244750000|2022-02-28|15/12/2021||0.8667||260730000
2022-02-19 01:44:21|01762|20183|PMT|1.5B|1500000000|15.82|1,053,617|-14.85%|35|2022-05-05|15/03/2022||0.3325||134840000|2022-02-03|15/12/2021|-0.28|0.4171|49480000|149860000
2022-02-19 01:44:25|01763|986081|PAVM|130.14M|130140000|1.480|1,871,571|-68.58%|24|2022-05-24|15/03/2022||-0.17||666670|2022-02-21|15/12/2021||-0.17||483330
2022-02-19 01:44:28|01764|1152339|IGMS|527.5M|527500000|16.25|335,280|-82.22%|15|2022-05-12|15/03/2022||-1.61||0.00|2022-03-30|15/12/2021||-1.52||0.00
2022-02-19 01:44:31|01765|1123581|GOEV|1.36B|1360000000|5.690|4,436,756|-63.76%|12|2022-03-28|15/12/2021||-0.51||0.00|2021-11-15|15/09/2021|-0.35|-0.44|0.00|0.00
2022-02-19 01:44:36|01766|31055|HEAR|345.15M|345150000|21.51|377,608|-33.75%|34|2022-05-10|15/03/2022||-0.142||48260000|2022-03-09|15/12/2021||0.225||108200000
2022-02-19 01:44:41|01767|40072|LAND|1.02B|1020000000|29.50|332,279|58.6%|34|2022-05-10|15/03/2022||-0.042||19980000|2022-02-22|15/12/2021||-0.036||20650000
2022-02-19 01:44:46|01768|15541|BDSI|564.54M|564540000|5.560|2,691,611|23.28%|34|2022-05-12|15/03/2022||0.05||49660000|2022-03-17|15/12/2021||0.02||42150000
2022-02-19 01:44:50|01769|8262|PBI|836.31M|836310000|4.750|2,274,320|-44.9%|31|2022-05-04|15/03/2022||0.0733||940300000|2022-02-01|15/12/2021|0.06|0.108|983710000|961630000
2022-02-19 01:44:54|01770|960616|DSKE|710.5M|710500000|11.370|445,785|119.08%|22|2022-05-11|15/03/2022||0.08||380230000|2022-01-25|15/12/2021|0.09|0.07|394300000|378520000
2022-02-19 01:44:58|01771|1056454|CUE|207.08M|207080000|6.52|414,227|-56.49%|21|2022-05-16|15/03/2022||-0.434||1470000|2022-03-16|15/12/2021||-0.3683||2970000
2022-02-19 01:45:03|01772|16807|OMER|443.42M|443420000|7.09|1,004,546|-67.8%|34|2022-05-12|15/03/2022||-0.405||20800000|2022-03-03|15/12/2021||0.1828||66920000
2022-02-19 01:45:08|01773|21249|ENS|2.95B|2950000000|71.66|264,381|-18.99%|35|2022-05-31|15/03/2022||1.18||834830000|2022-02-09|15/12/2021|1.01|0.98|844000000|810870000
2022-02-19 01:45:13|01774|40985|EPZM|250.66M|250660000|1.540|2,860,251|-85.57%|35|2022-05-09|15/03/2022||-0.42||8730000|2022-03-10|15/12/2021||-0.456||19080000
2022-02-19 01:45:19|01775|29721|VSH|2.9B|2900000000|20.04|836,247|-13.76%|35|2022-05-04|15/03/2022||0.555||834560000|2022-02-08|15/12/2021|0.62|0.615|843070000|823480000
2022-02-19 01:45:24|01776|16095|VERU|455.49M|455490000|5.690|1,371,288|-64.03%|33|2022-05-11|15/03/2022||-0.11||14490000|2022-02-09|15/12/2021|-0.08|-0.094|14140000|13840000
2022-02-19 01:45:28|01777|985960|VTGN|287.07M|287070000|1.390|1,252,446|-43.95%|22|2022-02-10|15/12/2021|-0.05|-0.0725|357900|338670|2021-11-10|15/09/2021|-0.07|-0.0575|358000|351370
2022-02-19 01:45:34|01778|1131528|RLMD|506.56M|506560000|18.27|203,966|-48.02%|18|2022-05-11|15/03/2022||-1.39||0.00|2022-03-22|15/12/2021||-1.83||0.00
2022-02-19 01:45:44|01779|41336|ISEE|1.67B|1670000000|14.600|1,421,662|128.13%|35|2022-05-04|15/03/2022||-0.235||0.00|2022-02-24|15/12/2021||-0.2368||0.00
2022-02-19 01:45:48|01780|30710|CVM|229.79M|229790000|5.31|855,909|-72.59%|26|2022-05-16|15/03/2022||-0.16|||2022-02-14|15/12/2021|-0.2||0.00|
2022-02-19 01:45:54|01781|1055906|CURO|562.14M|562140000|13.51|176,258|-9.69%|21|2022-05-02|15/03/2022||0.166||256540000|2022-02-08|15/12/2021|-0.29|-0.3519|224320000|224820000
2022-02-19 01:45:57|01782|1172578|SWIM|2.03B|2030000000|16.92|830,998|-|9|2022-06-02|15/03/2022||0.0957||152720000|2022-02-24|15/12/2021||0.0588||127240000
2022-02-19 01:46:04|01783|949615|KALV|380.51M|380510000|15.55|227,205|-59.85%|28|2022-03-10|15/01/2022||-0.8543||0.00|2021-12-09|15/10/2021|-0.8|-0.7914|0.00|0.00
2022-02-19 01:46:11|01784|17175|SIGA|457.3M|457300000|6.170|271,123|-3.14%|26|2022-05-06|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 01:46:16|01785|16013|EPAY|2.54B|2540000000|56.53|1,455,746|19.07%|35|2022-05-05|15/03/2022||0.3217||134210000|2022-02-09|15/12/2021|0.255|0.2531|125800000|126000000
2022-02-19 01:46:20|01786|1172513|RXRX|1.72B|1720000000|10.20|1,524,754|-|7|2022-05-11|15/03/2022||-0.4||2500000|2022-03-02|15/12/2021||-0.3067||5150000
2022-02-19 01:46:23|01787|1175843|ADGI|714.24M|714240000|6.42|8,808,660|-|7|2022-06-01|15/03/2022||-0.96||0.00|2022-03-02|15/12/2021||-1.02||0.00
2022-02-19 01:46:26|01788|1161406|PLRX|355.34M|355340000|9.86|156,055|-67.53%|14|2022-05-09|15/03/2022||-0.8242||625000|2022-03-15|15/12/2021||-0.76||3000000
2022-02-19 01:46:30|01789|1174611|XMTR|1.98B|1980000000|44.51|552,650|-|8|2022-06-01|15/03/2022||-0.2566||85600000|2022-03-17|15/12/2021||-0.2937||63020000
2022-02-19 01:46:34|01790|16434|JOUT|821.48M|821480000|81.54|36,811|-35.62%|35|2022-05-06|15/03/2022||2.3||204810000|2022-02-04|15/12/2021|1.07|0.9|153520000|157480000
2022-02-19 01:46:37|01791|1167038|MAX|727.85M|727850000|12.10|276,921|-79.78%|12|2022-05-12|15/03/2022||0.0127||164560000|2022-02-24|15/12/2021||-0.006||154100000
2022-02-19 01:46:42|01792|30761|FLL|299.49M|299490000|8.750|332,105|19.37%|35|2022-05-09|15/03/2022||0.065||43180000|2022-03-07|15/12/2021||0.063||43810000
2022-02-19 01:46:48|01793|13966|ARNA|5.73B|5730000000|93.13|1,505,985|15.73%|35|2022-05-10|15/03/2022||-2.18||1020000|2022-02-23|15/12/2021||-2.26||665360
2022-02-19 01:46:51|01794|1173828|LFST|3.5B|3500000000|9.35|1,034,794|-|8|2022-06-01|15/03/2022||-0.0134||203500000|2022-03-02|15/12/2021||-0.3025||191690000
2022-02-19 01:46:56|01795|17541|WERN|2.85B|2850000000|43.33|555,357|0%|35|2022-04-21|15/03/2022||0.7966||706110000|2022-02-03|15/12/2021|1.13|0.9604|765220000|728120000
2022-02-19 01:47:02|01796|20705|MYE|626.58M|626580000|17.29|87,379|-21.11%|34|2022-05-09|15/03/2022||0.26||192000000|2022-03-10|15/12/2021||0.21||189030000
2022-02-19 01:47:06|01797|1175117|LAW|1.88B|1880000000|32.67|453,857|-|7|2022-06-01|15/03/2022||-0.1647||29960000|2022-02-24|15/12/2021||-0.1672||28540000
2022-02-19 01:47:11|01798|15639|CAMP|244.14M|244140000|6.80|326,261|-39.34%|35|2022-04-19|15/02/2022||-0.0533||68600000|2021-12-21|15/11/2021|-0.08|0.0825|68780000|77560000
2022-02-19 01:47:15|01799|1010656|GTHX|407.36M|407360000|9.58|858,572|-63.08%|21|2022-05-05|15/03/2022||-0.9433||8300000|2022-02-23|15/12/2021||-1.03||5710000
2022-02-19 01:47:18|01800|1174520|BHG|2.23B|2230000000|3.55|4,357,501|-|9|2022-06-01|15/03/2022||-0.1555||1540000000|2022-03-02|15/12/2021||-0.4494||1080000000
2022-02-19 01:47:21|01801|1169335|ONTF|714M|714000000|15.01|486,592|-76.9%|9|2022-05-11|15/03/2022||-0.0647||52040000|2022-02-28|15/12/2021||-0.0915||51660000
2022-02-19 01:47:25|01802|40070|HGEN|118.7M|118700000|1.86|1,905,153|-91.41%|30|2022-05-12|15/03/2022||-0.405||0.00|2022-03-29|15/12/2021||-0.6461||360000
2022-02-19 01:47:30|01803|1166959|ALGS|103.13M|103130000|2.42|480,625|-91.73%|11|2022-05-09|15/03/2022||-0.77||0.00|2022-03-22|15/12/2021||-0.8288||0.00
2022-02-19 01:47:34|01804|960580|CTMX|267.52M|267520000|4.100|1,228,870|-52.21%|25|2022-05-06|15/03/2022||-0.3441||20180000|2022-03-03|15/12/2021||-0.3463||19570000
2022-02-19 01:47:38|01805|960944|AKTS|334.59M|334590000|6.12|704,847|-58.82%|23|2022-05-11|15/03/2022||-0.2475||5480000|2022-01-31|15/12/2021|-0.29|-0.2475|3670000|3700000
2022-02-19 01:47:43|01806|1011049|SSTI|297.73M|297730000|25.50|43,574|-48.64%|21|2022-05-10|15/03/2022||0.0167||16460000|2022-02-22|15/12/2021||0.0025||16110000
2022-02-19 01:47:48|01807|15989|EHTH|383.68M|383680000|14.54|584,032|-73.2%|35|2022-04-28|15/03/2022||0.2454||131290000|2022-03-01|15/12/2021||0.9537||251760000
2022-02-19 01:47:52|01808|1143675|CFB|810.73M|810730000|16.07|104,769|31.18%|13|2022-04-28|15/03/2022||0.296||45580000|2022-01-24|15/12/2021|0.4|0.33|48200000|46580000
2022-02-19 01:47:54|01809|1167423|OLMA|178.85M|178850000|4.50|848,280|-91.02%|10|2022-05-11|15/03/2022||-0.5133||0.00|2022-03-02|15/12/2021||-0.4925||0.00
2022-02-19 01:47:58|01810|1050114|KRYS|1.52B|1520000000|60.86|449,146|-18.4%|21|2022-05-09|15/03/2022||-0.794||25000|2022-03-15|15/12/2021||-0.7233||0.00
2022-02-19 01:48:03|01811|41316|NVEE|1.6B|1600000000|104.16|146,029|4.14%|31|2022-05-11|15/03/2022||0.91||171570000|2022-02-28|15/12/2021|0.82|1.04|161200000|186320000
2022-02-19 01:48:07|01812|1050151|FUV|202.63M|202630000|5.38|658,204|-74.08%|21|2022-05-16|15/03/2022||-0.2167||1930000|2022-04-04|15/12/2021||-0.248||1580000
2022-02-19 01:48:12|01813|16459|KIRK|185.05M|185050000|14.35|383,142|-41.04%|34|2022-05-24|15/04/2022||-0.02||119830000|2022-03-11|15/01/2022||0.61||170570000
2022-02-19 01:48:17|01814|50983|CLPT|192.9M|192900000|8.16|277,034|-68.37%|32|2022-04-28|15/03/2022||-0.20||4200000|2022-03-02|15/12/2021||-0.19||4300000
2022-02-19 01:48:20|01815|1172512|EBET|119.98M|119980000|8.45|87,533|-|9|2022-06-01|15/03/2022||0.18||21100000|2022-02-09|15/12/2021|-0.67|0.02|7100000|7000000
2022-02-19 01:48:24|01816|29761|BCOR|949.87M|949870000|19.53|388,421|23.61%|35|2022-05-11|15/03/2022||1.47||319750000|2022-02-16|15/12/2021|-0.29|-0.4467|178330000|166250000
2022-02-19 01:48:30|01817|17614|TCRT|179.28M|179280000|0.835|2,323,256|-83.52%|35|2022-05-12|15/03/2022||-0.0857||0.00|2022-02-24|15/12/2021||-0.0847||0.00
2022-02-19 01:48:36|01818|41223|CWENa|6.14B|6140000000|30.43|199,817|2.63%|34|2022-05-05|15/03/2022||0.1261||317930000|2022-02-28|15/12/2021||0.1319||324640000
2022-02-19 01:48:40|01819|17089|RRGB|268.75M|268750000|17.10|319,011|-40.31%|35|2022-05-17|15/03/2022||-0.39||381970000|2022-03-01|15/12/2021||-0.58||292140000
2022-02-19 01:48:45|01820|949588|CCRD|296.86M|296860000|34.12|28,319|-18.94%|23|2022-05-10|15/03/2022||0.7033||17050000|2022-02-15|15/12/2021|0.3|0.2798|13050000|12240000
2022-02-19 01:48:47|01821|1172722|AVAH|904.25M|904250000|4.91|340,885|-|6|2022-05-24|15/03/2022||0.1246||499240000|2022-03-02|15/12/2021||0.1142||416080000
2022-02-19 01:48:52|01822|31050|MEIP|273.95M|273950000|2.060|1,774,439|-45.93%|28|2022-05-12|15/03/2022||-0.2002||5530000|2022-02-10|15/12/2021|-0.09|-0.1889|18220000|5260000
2022-02-19 01:48:57|01823|16771|NVEC|275.72M|275720000|57.04|24,759|-15.46%|33|2022-05-04|15/03/2022|||||2022-01-19|15/12/2021|0.72||6290000|
2022-02-19 01:49:01|01824|997802|BYSI|103.73M|103730000|2.65|1,824,310|-81.79%|22|2022-06-16|15/03/2022||-0.62||338000|2022-04-29|15/12/2021||-0.462||291670
2022-02-19 01:49:06|01825|976450|BATRA|1.39B|1390000000|26.62|58,694|-6.27%|26|2022-05-11|15/03/2022||-0.7133||28000000|2022-02-25|15/12/2021||-0.315||75000000
2022-02-19 01:49:10|01826|1173127|BYRN|193.62M|193620000|8.13|186,093|-50.43%|9|2022-04-12|15/02/2022||-0.04||11120000|2022-02-11|15/11/2021|-0.06|-0.0367|11160000|10540000
2022-02-19 01:49:15|01827|30809|INFU|222.93M|222930000|10.77|97,991|-43.02%|34|2022-05-18|15/03/2022||0.005||27900000|2022-02-10|15/12/2021|0.02|0.0933|26520000|30930000
2022-02-19 01:49:20|01828|48379|CTT|392.08M|392080000|8.02|404,406|-23.98%|32|2022-05-05|15/03/2022||-0.015||23350000|2022-02-10|15/12/2021|0.7|0.2631|20460000|21610000
2022-02-19 01:49:26|01829|24310|TTI|350.36M|350360000|2.760|934,469|14.52%|35|2022-05-10|15/03/2022||0.01||109500000|2022-02-28|15/12/2021||0.00||108700000
2022-02-19 01:49:32|01830|949598|NXRT|2.14B|2140000000|84.66|112,568|104.34%|28|2022-05-03|15/03/2022||-0.21||57650000|2022-02-15|15/12/2021|2.9|-0.2333|58500000|57300000
2022-02-19 01:49:37|01831|940830|MARA|2.46B|2460000000|23.89|12,543,128|-41.7%|31|2022-05-12|15/03/2022||0.4346||82600000|2022-03-28|15/12/2021||0.348||60850000
2022-02-19 01:49:43|01832|15590|AX|3.22B|3220000000|54.12|277,683|24.16%|34|2022-04-28|15/03/2022||0.995||175360000|2022-01-27|15/12/2021|1|0.975|176360000|175660000
2022-02-19 01:49:48|01833|52674|CDXC|185.32M|185320000|2.710|383,932|-63.96%|30|2022-05-12|15/03/2022||-0.066||20470000|2022-03-17|15/12/2021||-0.0971||18660000
2022-02-19 01:49:52|01834|16552|LUNA|220.58M|220580000|6.90|128,492|-41.53%|29|2022-05-12|15/03/2022||0.0233||23610000|2022-03-10|15/12/2021||0.0175||23670000
2022-02-19 01:49:59|01835|48662|AMPE|104.25M|104250000|0.4590|1,727,010|-76.09%|26|2022-05-12|15/03/2022||-0.02|||2022-03-09|15/12/2021||-0.02||0.00
2022-02-19 01:50:08|01836|17278|STXS|358.53M|358530000|4.840|248,641|-12.32%|35|2022-05-09|15/03/2022||-0.046||9120000|2022-02-23|15/12/2021||-0.0433||7970000
2022-02-19 01:50:13|01837|17553|WINA|799.32M|799320000|220.42|8,484|23.4%|29|2022-04-19|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 01:50:18|01838|17235|SPPI|126.96M|126960000|0.738|6,434,904|-79.26%|35|2022-05-05|15/03/2022||-0.175||0.00|2022-03-09|15/12/2021||-0.214||0.00
2022-02-19 01:50:22|01839|942492|SIEN|164.49M|164490000|2.830|529,017|-65.61%|30|2022-05-10|15/03/2022||-0.194||20930000|2022-03-15|15/12/2021||-0.19||21800000
2022-02-19 01:50:25|01840|1137415|CMBM|748.59M|748590000|28.00|203,566|-31.62%|17|2022-05-17|15/03/2022||0.2043||78790000|2022-02-17|15/12/2021|0.16|0.1489|78710000|76110000
2022-02-19 01:50:29|01841|16471|KRNY|924.54M|924540000|13.19|350,548|23.27%|34|2022-05-04|15/03/2022||0.2233||52500000|2022-01-27|15/12/2021|0.26|0.2167|52460000|53200000
2022-02-19 01:50:34|01842|985717|PLSE|176.9M|176900000|5.97|126,843|-82.82%|23|2022-05-04|15/03/2022||-0.4667||3480000|2022-03-17|15/12/2021||-0.5033||863330
2022-02-19 01:50:37|01843|1175347|CTKB|1.86B|1860000000|13.93|429,860|-|6|2022-06-01|15/03/2022||0.0125||36790000|2022-02-23|15/12/2021||0.025||36420000
2022-02-19 01:50:43|01844|958168|OOMA|395.56M|395560000|16.62|78,146|5.52%|28|2022-05-24|15/04/2022||0.116||49870000|2022-03-03|15/01/2022||0.1||49970000
2022-02-19 01:50:48|01845|24427|URG|250.58M|250580000|1.1600|2,576,318|-4.92%|33|2022-05-06|15/03/2022||-0.01|||2022-03-04|15/12/2021||-0.015||0.00
2022-02-19 01:50:52|01846|17559|WLDN|394.75M|394750000|30.86|113,878|-32.49%|35|2022-05-05|15/03/2022||0.16||53220000|2022-03-10|15/12/2021||0.3133||54600000
2022-02-19 01:50:57|01847|15935|DRRX|153.59M|153590000|0.6751|707,864|-73.93%|35|2022-05-04|15/03/2022||-0.05||2700000|2022-03-03|15/12/2021||-0.0467||2100000
2022-02-19 01:51:02|01848|15402|AMRS|1.39B|1390000000|4.51|6,568,249|-66.72%|35|2022-05-12|15/03/2022||-0.115||71800000|2022-03-02|15/12/2021||-0.2025||61730000
2022-02-19 01:51:05|01849|1166361|TSHA|249.31M|249310000|6.48|205,706|-77.61%|8|2022-05-10|15/03/2022||-1.31||0.00|2022-03-02|15/12/2021||-1.28||0.00
2022-02-19 01:51:11|01850|17296|SYBT|1.46B|1460000000|55.05|55,448|14.66%|33|2022-04-27|15/03/2022||0.4575||74630000|2022-01-26|15/12/2021|0.92|0.66|64930000|63500000
2022-02-19 01:51:15|01851|16412|JACK|1.91B|1910000000|90.30|492,822|-9.57%|36|2022-05-18|15/03/2022||1.42||261990000|2022-05-10|15/01/2022||2.07||343690000
2022-02-19 01:51:21|01852|48372|KODK|365.73M|365730000|4.650|1,482,821|-50.58%|34|2022-05-11|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 01:51:25|01853|985884|NMTR|166.18M|166180000|0.6500|1,549,283|-66.32%|21|2022-05-18|15/03/2022||-0.035||0.00|2022-03-23|15/12/2021||-0.036||0.00
2022-02-19 01:51:29|01854|100209|EGRX|596.36M|596360000|46.18|114,837|-0.24%|30|2022-05-09|15/03/2022||1.12||73900000|2022-03-02|15/12/2021||0.94||50910000
2022-02-19 01:51:34|01855|1055294|OSW|926.41M|926410000|10.14|299,734|8.8%|18|2022-05-11|15/03/2022||-0.03||86000000|2022-03-02|15/12/2021||-0.0567||79600000
2022-02-19 01:51:37|01856|1175329|BASE|892.82M|892820000|20.48|628,950|-|6|2022-03-30|15/01/2022||-0.2575||33960000|2021-12-07|15/10/2021|-0.29|-0.355|30820000|29420000
2022-02-19 01:51:39|01857|1169489|APR|1.32B|1320000000|37.25|591,274|79.52%|11|2022-05-12|15/03/2022||0.3738||290970000|2022-03-29|15/12/2021||0.48||293010000
2022-02-19 01:51:45|01858|8070|ARCH|1.74B|1740000000|113.27|501,753|130.6%|34|2022-04-28|15/03/2022||14.07||701000000|2022-02-15|15/12/2021|11.92|14.05|805700000|744470000
2022-02-19 01:51:50|01859|949611|TXMD|102.41M|102410000|0.2410|6,455,404|-86.23%|29|2022-05-03|15/03/2022||-0.05||28800000|2022-02-24|15/12/2021||-0.0767||29390000
2022-02-19 01:51:53|01860|1043334|REKR|197.02M|197020000|4.48|603,745|-72.91%|21|2022-05-18|15/03/2022||-0.2067||3160000|2022-03-09|15/12/2021||-0.21||2750000
2022-02-19 01:51:58|01861|953051|STKS|396.85M|396850000|12.36|123,730|174.67%|28|2022-05-16|15/03/2022||0.1333||67500000|2022-03-31|15/12/2021||0.2133||75640000
2022-02-19 01:52:03|01862|32353|WW|747.82M|747820000|10.68|1,403,690|-61.42%|35|2022-05-04|15/03/2022||-0.128||343630000|2022-03-01|15/12/2021||0.3597||279290000
2022-02-19 01:52:10|01863|942488|VBTX|1.98B|1980000000|40.20|277,741|43.52%|28|2022-04-25|15/03/2022||0.7033||92290000|2022-01-25|15/12/2021|0.82|0.7183|92890000|90090000
2022-02-19 01:52:15|01864|40981|CMRX|488.17M|488170000|5.620|974,130|-45.65%|35|2022-05-09|15/03/2022||-0.1||25000000|2022-03-03|15/12/2021||-0.2133||11720000
2022-02-19 01:52:20|01865|940814|RYI|952.94M|952940000|24.82|177,950|84.26%|31|2022-05-04|15/03/2022||0.2521||1020000000|2022-02-23|15/12/2021||2.17||1250000000
2022-02-19 01:52:23|01866|1073762|CLBK|2.31B|2310000000|21.52|138,056|32.11%|21|2022-04-28|15/03/2022||0.195||58500000|2022-01-25|15/12/2021|0.2533|0.2|67930000|55400000
2022-02-19 01:52:29|01867|31172|CHUY|620.59M|620590000|31.34|148,540|-24.77%|35|2022-05-05|15/03/2022||0.3257||103410000|2022-02-17|15/12/2021|0.4|0.3125|98670000|99380000
2022-02-19 01:52:34|01868|962434|TRIL|2.45B|2450000000|23.33|60,423|45.27%|23|2022-05-13|15/03/2022||-0.27||0.00|2022-03-11|15/12/2021||-0.26||0.00
2022-02-19 01:52:37|01869|1162161|PCVX|1.13B|1130000000|20.38|284,525|-19.09%|12|2022-05-10|15/03/2022|||||2022-03-28|15/12/2021||-0.56||0.00
2022-02-19 01:52:41|01870|16882|PCYO|284.91M|284910000|11.90|72,131|3.03%|32|2022-04-06|15/02/2022|||||2022-01-10|15/11/2021|0.06||4270000|
2022-02-19 01:52:46|01871|24337|VGR|1.73B|1730000000|11.22|1,100,219|-18.99%|35|2022-05-12|15/03/2022|||||2022-03-03|15/12/2021||0.3805||613100000
2022-02-19 01:52:51|01872|15535|BCRX|3.37B|3370000000|18.74|3,675,846|73.52%|35|2022-05-11|15/03/2022||-0.24||55770000|2022-02-23|15/12/2021||-0.2967||50590000
2022-02-19 01:52:56|01873|1172517|SKYT|397.63M|397630000|10.18|298,117|-|10|2022-05-17|15/03/2022||-0.255||37630000|2022-02-22|15/12/2021||-0.325||34580000
2022-02-19 01:53:00|01874|39301|PRLB|1.55B|1550000000|56.07|387,449|-68.01%|35|2022-04-28|15/03/2022||0.3775||127890000|2022-02-11|15/12/2021|0.41|0.274|123580000|118720000
2022-02-19 01:53:09|01875|41214|HASI|3.77B|3770000000|44.14|649,131|-21.43%|33|2022-05-03|15/03/2022||0.4562||23330000|2022-02-17|15/12/2021|0.47|0.4126|27380000|25640000
2022-02-19 01:53:12|01876|1129437|CRTX|135.03M|135030000|4.49|1,191,979|-85.73%|16|2022-05-17|15/03/2022||-0.3248|||2022-03-15|15/12/2021||-0.6796||0.00
2022-02-19 01:53:15|01877|1171599|NAPA|2.22B|2220000000|19.35|430,858|-|11|2022-06-06|15/04/2022||0.1534||90350000|2022-03-30|15/01/2022||0.1455||96130000
2022-02-19 01:53:19|01878|1081602|EVER|493.46M|493460000|16.68|370,161|-64.65%|18|2022-05-09|15/03/2022||-0.21||101500000|2022-02-16|15/12/2021|-0.29|-0.3|102070000|96840000
2022-02-19 01:53:23|01879|1073473|EVLO|186.58M|186580000|3.49|266,155|-75.85%|21|2022-06-02|15/03/2022||-0.6067||0.00|2022-02-18|15/12/2021||-0.5914||0.00
2022-02-19 01:53:27|01880|958814|FLOW|3.61B|3610000000|85.75|640,765|49.39%|27|2022-05-04|15/03/2022||0.7467||382250000|2022-02-16|15/12/2021|0.77|0.944|394000000|399500000
2022-02-19 01:53:32|01881|20297|LPI|1.15B|1150000000|68.84|740,328|96.46%|35|2022-05-04|15/03/2022||5.89||355280000|2022-02-22|15/12/2021||3.28||402670000
2022-02-19 01:53:37|01882|24347|TG|394.38M|394380000|11.77|178,891|-21.32%|35|2022-05-03|15/03/2022|||||2022-02-23|15/12/2021||||
2022-02-19 01:53:40|01883|1172718|TMCI|1.04B|1040000000|19.57|302,176|-|7|2022-05-24|15/03/2022||-0.08||26000000|2022-03-02|15/12/2021||-0.005||32270000
2022-02-19 01:53:45|01884|20157|MNR|2.06B|2060000000|20.95|1,025,954|18.5%|34|2022-05-04|15/03/2022||0.08||42330000|2022-02-14|15/12/2021|0.12|0.07|48470000|41930000
2022-02-19 01:53:51|01885|39296|TGH|1.83B|1830000000|37.56|421,598|56.76%|35|2022-05-10|15/03/2022||1.37||201900000|2022-02-10|15/12/2021|1.46|1.39|224240000|207820000
2022-02-19 01:53:56|01886|21226|CTS|1.14B|1140000000|35.53|116,002|9.89%|35|2022-04-28|15/03/2022||0.4833||125880000|2022-02-08|15/12/2021|0.49|0.47|132530000|123080000
2022-02-19 01:54:00|01887|16068|FCFS|3.09B|3090000000|76.42|284,029|21.01%|35|2022-04-20|15/03/2022||1.03||436830000|2022-02-08|15/12/2021|1.52|1.12|501770000|442650000
2022-02-19 01:54:05|01888|1061935|EOLS|485.19M|485190000|8.73|505,613|21.93%|21|2022-05-12|15/03/2022||-0.2568||29920000|2022-03-22|15/12/2021||-0.2213||31220000
2022-02-19 01:54:10|01889|16243|HBIO|213.44M|213440000|5.230|159,957|14.95%|35|2022-05-05|15/03/2022||0.055||28850000|2022-03-03|15/12/2021||0.1||32960000
2022-02-19 01:54:16|01890|16501|LGND|1.71B|1710000000|102.56|143,367|-29.22%|35|2022-05-10|15/03/2022||0.6497||33490000|2022-02-17|15/12/2021|1.8|1.37|72470000|65090000
2022-02-19 01:54:21|01891|20964|GEF|2.92B|2920000000|60.23|201,087|27.8%|36|2022-06-08|15/04/2022||1.51||1540000000|2022-03-02|15/01/2022||1.18||1420000000
2022-02-19 01:54:24|01892|1174646|EVCM|2.18B|2180000000|11.16|257,882|-|9|2022-06-01|15/03/2022||0.0463||134650000|2022-03-02|15/12/2021||0.075||130400000
2022-02-19 01:54:28|01893|1174987|SGHT|751.24M|751240000|15.88|302,406|-|7|2022-06-01|15/03/2022||-0.4125||15060000|2022-01-10|15/12/2021|-0.37|-0.403|14640000|13700000
2022-02-19 01:54:32|01894|1009134|URGN|137.66M|137660000|6.14|140,105|-75.16%|21|2022-05-12|15/03/2022||-1.06||18490000|2022-03-17|15/12/2021||-1.18||16250000
2022-02-19 01:54:35|01895|1156702|RVMD|1.46B|1460000000|19.88|481,534|-55.37%|13|2022-05-19|15/03/2022||-0.622||11460000|2022-03-01|15/12/2021||-0.6386||8990000
2022-02-19 01:54:39|01896|1082094|CCB|608.1M|608100000|47.23|52,198|100.13%|26|2022-05-05|15/03/2022||0.425||31590000|2022-01-27|15/12/2021|0.57|0.525|38920000|25490000
2022-02-19 01:54:46|01897|41265|LXFR|452.98M|452980000|16.35|78,133|-10.12%|33|2022-05-10|15/03/2022||0.3207||95900000|2022-02-21|15/12/2021||0.2292||89950000
2022-02-19 01:54:50|01898|1122406|ZYXI|262.19M|262190000|6.77|369,020|-56.55%|20|2022-05-03|15/03/2022||0.0736||36520000|2022-02-24|15/12/2021||0.1895||41340000
2022-02-19 01:54:56|01899|17508|AWH|116.61M|116610000|1.040|1,337,349|-86.95%|35|2022-05-16|15/03/2022||-0.09||2400000|2022-03-31|15/12/2021||-0.08||1850000
2022-02-19 01:55:00|01900|943140|CTSO|187.11M|187110000|3.780|243,847|-66.67%|30|2022-05-10|15/03/2022||-0.0795||11460000|2022-03-08|15/12/2021||-0.1253||9680000
2022-02-19 01:55:03|01901|1175111|ERAS|1.4B|1400000000|11.53|612,470|-|7|2022-06-01|15/03/2022||-0.4233||0.00|2022-03-02|15/12/2021||-0.3614||0.00
2022-02-19 01:55:07|01902|1061417|AGS|277.33M|277330000|7.510|209,681|8.53%|21|2022-05-05|15/03/2022||-0.0992||67130000|2022-03-10|15/12/2021||-0.1142||68840000
2022-02-19 01:55:11|01903|16486|LAWS|400.88M|400880000|43.88|23,780|-12.76%|35|2022-04-21|15/03/2022||0.64||104100000|2022-02-24|15/12/2021||0.455||102380000
2022-02-19 01:55:15|01904|955568|SPNE|417.99M|417990000|11.47|112,774|-35.92%|28|2022-05-05|15/03/2022||-0.3191||49550000|2022-03-02|15/12/2021||-0.3128||54860000
2022-02-19 01:55:18|01905|1175346|CRBU|605.63M|605630000|10.00|491,976|-|7|2022-06-01|15/03/2022||-0.3649||4250000|2022-03-02|15/12/2021||-0.3333||4980000
2022-02-19 01:55:26|01906|17395|PRTK|188.71M|188710000|3.760|305,482|-50.59%|34|2022-05-04|15/03/2022||-0.275||33850000|2022-03-03|15/12/2021||-0.3433||35360000
2022-02-19 01:55:30|01907|52757|GWRS|343.58M|343580000|15.18|28,366|-6.7%|25|2022-05-11|15/03/2022|||||2022-03-11|15/12/2021||0.01||10100000
2022-02-19 01:55:35|01908|16204|GOOD|817.06M|817060000|21.47|212,908|15.06%|35|2022-05-03|15/03/2022||0.00||36560000|2022-02-15|15/12/2021|0.00|0.00|35310000|35530000
2022-02-19 01:55:40|01909|50891|BEEM|120.55M|120550000|13.47|350,530|-72.88%|21|2022-05-18|15/03/2022||-0.145||2940000|2022-04-04|15/12/2021||-0.2133||3250000
2022-02-19 01:55:44|01910|41302|ESPR|235.09M|235090000|3.84|2,185,780|-86.97%|34|2022-05-04|15/03/2022||-0.9051||16510000|2022-02-22|15/12/2021||-2.26||14770000
2022-02-19 01:55:48|01911|1175352|MLNK|1.42B|1420000000|17.59|152,533|-|7|2022-06-01|15/03/2022||0.0484||67050000|2022-03-02|15/12/2021||0.0071||60210000
2022-02-19 01:55:52|01912|1122729|SOLY|487.65M|487650000|22.58|357,444|68.13%|17|2022-03-07|15/12/2021||-0.31||500000|2021-11-11|15/09/2021|-0.01|-0.3|370000|200000
2022-02-19 01:55:57|01913|100219|SESN|133.74M|133740000|0.670|2,983,204|-77.72%|31|2022-05-16|15/03/2022||-0.05||0.00|2022-03-24|15/12/2021||-0.0733||0.00
2022-02-19 01:56:04|01914|20993|GDOT|1.77B|1770000000|32.45|499,514|-38.37%|35|2022-05-11|15/03/2022||1.02||399600000|2022-02-24|15/12/2021||0.312||308180000
2022-02-19 01:56:09|01915|16323|ICAD|130.57M|130570000|5.20|249,743|-70.25%|34|2022-05-03|15/03/2022||-0.076||9670000|2022-03-02|15/12/2021||-0.1057||8830000
2022-02-19 01:56:15|01916|32325|MTH|3.45B|3450000000|93.44|414,004|12.82%|35|2022-04-27|15/03/2022||4.71||1250000000|2022-01-26|15/12/2021|6.25|5.99|1500000000|1500000000
2022-02-19 01:56:20|01917|940829|IRMD|583.76M|583760000|47.30|87,786|96.59%|31|2022-05-04|15/03/2022||0.28||11070000|2022-02-04|15/12/2021|0.33|0.195|11870000|11650000
2022-02-19 01:56:24|01918|1166924|CDAK|105.34M|105340000|4.71|138,815|-77.66%|12|2022-05-05|15/03/2022||-0.79||778000|2022-03-16|15/12/2021||-0.83||2270000
2022-02-19 01:56:29|01919|15758|FBIO|176.34M|176340000|1.770|427,062|-57.96%|33|2022-05-11|15/03/2022||-0.09||21100000|2022-03-21|15/12/2021||0.0833||39640000
2022-02-19 01:56:34|01920|955563|LNTH|1.95B|1950000000|28.85|382,141|49.25%|28|2022-05-03|15/03/2022||0.18||116000000|2022-02-24|15/12/2021||0.1667||111780000
2022-02-19 01:56:38|01921|15561|GRBK|1.12B|1120000000|22.02|444,643|8.47%|28|2022-05-09|15/03/2022||0.7933||310210000|2022-03-07|15/12/2021||1.16||409590000
2022-02-19 01:56:44|01922|21204|GHL|320.93M|320930000|17.91|120,980|27.2%|35|2022-05-05|15/03/2022||0.2525||77320000|2022-02-02|15/12/2021|1.21|0.955|116730000|107220000
2022-02-19 01:56:49|01923|30818|ITI|140.38M|140380000|3.310|257,998|-44.83%|35|2022-06-09|15/03/2022||0.0267||34870000|2022-02-03|15/12/2021|-0.06|0.0067|32000000|32450000
2022-02-19 01:56:53|01924|1072038|PACK|2.13B|2130000000|26.15|494,188|34.17%|17|2022-04-26|15/03/2022||0.045||98740000|2022-02-25|15/12/2021||0.0625||108770000
2022-02-19 01:56:59|01925|16210|INDT|773.22M|773220000|76.00|30,628|16.91%|22|2022-04-13|15/03/2022||-0.11||11210000|2022-03-07|15/11/2021||1.91||10880000
2022-02-19 01:57:04|01926|1057276|VVNT|1.43B|1430000000|6.84|504,985|-61.26%|15|2022-05-12|15/03/2022||-0.4183||381110000|2022-03-10|15/12/2021||-0.4||374650000
2022-02-19 01:57:08|01927|1169942|BVS|914.73M|914730000|12.16|197,636|-10.59%|11|2022-05-11|15/03/2022||0.1475||125050000|2022-03-24|15/12/2021||0.1763||130230000
2022-02-19 01:57:13|01928|20234|HVT|491.46M|491460000|27.58|225,479|-20.7%|35|2022-05-03|15/03/2022||0.95||242020000|2022-02-15|15/12/2021|1.35|1.2|265940000|262720000
2022-02-19 01:57:18|01929|21139|SCL|2.41B|2410000000|107.33|71,877|-10.56%|36|2022-04-26|15/03/2022||1.69||578330000|2022-02-17|15/12/2021|0.97|1.04|610030000|557830000
2022-02-19 01:57:22|01930|1171992|EWTX|573.31M|573310000|11.63|461,211|-|7|2022-05-13|15/03/2022||-0.3067||0.00|2022-03-02|15/12/2021||-0.2767||0.00
2022-02-19 01:57:26|01931|1167330|NGMS|572.68M|572680000|22.44|133,438|-25.55%|9|2022-05-12|15/03/2022||0.1651||22550000|2022-03-09|15/12/2021||0.0845||20320000
2022-02-19 01:57:30|01932|30875|BTX|115.02M|115020000|2.21|483,016|-79.23%|28|2022-05-18|15/03/2022||-0.13|||2022-03-16|15/12/2021||-0.12||
2022-02-19 01:57:36|01933|945080|ATEX|978.28M|978280000|53.24|89,652|18.55%|28|2022-06-14|15/03/2022||-0.1175||1400000|2022-02-03|15/12/2021|-0.69|-0.575|385000|700000
2022-02-19 01:57:38|01934|1174605|INTA|1.32B|1320000000|21.43|164,235|-|7|2022-06-01|15/03/2022||-0.1086||61880000|2022-02-09|15/12/2021|0.00|-0.0835|64700000|58580000
2022-02-19 01:57:44|01935|968972|SNDX|888.98M|888980000|16.44|556,608|-30.78%|25|2022-05-09|15/03/2022||-0.66||1750000|2022-03-07|15/12/2021||-0.5866||6290000
2022-02-19 01:57:49|01936|102891|AMPH|1.25B|1250000000|26.21|265,670|42.83%|31|2022-05-09|15/03/2022||0.31||110300000|2022-03-14|15/12/2021||0.3705||111990000
2022-02-19 01:57:55|01937|1127924|TPTX|1.6B|1600000000|32.36|493,895|-73.2%|16|2022-05-17|15/03/2022||-1.32||0.00|2022-03-21|15/12/2021||-1.39||111110
2022-02-19 01:57:59|01938|991170|FLGT|1.9B|1900000000|63.85|512,883|-53.42%|23|2022-05-09|15/03/2022||2.65||203810000|2022-02-23|15/12/2021||2.57||192350000
2022-02-19 01:58:04|01939|100227|AKBA|316.68M|316680000|1.810|3,233,200|-58%|32|2022-05-10|15/03/2022||-0.2767||40910000|2022-03-01|15/12/2021||-0.314||51380000
2022-02-19 01:58:10|01940|16247|HCCI|676.47M|676470000|27.95|54,945|11.09%|35|2022-05-04|15/03/2022||0.495||119280000|2022-03-07|15/12/2021||0.676||159990000
2022-02-19 01:58:15|01941|1056452|CASA|356.07M|356070000|4.140|264,005|-51.41%|19|2022-05-05|15/03/2022||0.0043||92500000|2022-02-24|15/12/2021||0.0507||103900000
2022-02-19 01:58:18|01942|1160904|IMVT|639.01M|639010000|5.49|724,945|-71.06%|13|2022-05-31|15/03/2022||-0.355||0.00|2022-02-04|15/12/2021|-0.36|-0.3188|0.00|0.00
2022-02-19 01:58:23|01943|20614|CAI|962.84M|962840000|56.00|229,426|30.23%|35|2022-05-03|15/03/2022||2.21||98200000|2022-02-18|15/12/2021||2.56||101300000
2022-02-19 01:58:29|01944|8120|ANF|2.21B|2210000000|39.19|1,871,906|48.95%|33|2022-06-02|15/04/2022||0.3513||800640000|2022-03-02|15/01/2022||1.25||1200000000
2022-02-19 01:58:33|01945|16453|SMPL|3.83B|3830000000|37.98|520,336|33.03%|20|2022-04-12|15/02/2022||0.2759||273860000|2022-01-05|15/11/2021|0.43|0.344|281270000|266250000
2022-02-19 01:58:37|01946|15435|SEEL|114.99M|114990000|1.090|2,402,510|-69.12%|35|2022-05-06|15/03/2022||-0.1025||0.00|2022-03-04|15/12/2021||-0.11||0.00
2022-02-19 01:58:43|01947|102913|QTNT|145.69M|145690000|1.420|855,450|-72.69%|31|2022-05-31|15/03/2022||-0.2568||9060000|2022-02-08|15/12/2021|-0.44|-0.2578|10170000|9210000
2022-02-19 01:58:49|01948|41243|TPH|2.37B|2370000000|21.58|1,203,405|15.46%|35|2022-04-27|15/03/2022||0.7943||781050000|2022-02-17|15/12/2021|1.33|1.24|1210000000|1180000000
2022-02-19 01:58:54|01949|15486|ATHX|202.07M|202070000|0.8590|1,790,705|-63.76%|34|2022-05-12|15/03/2022||-0.1||125000|2022-03-10|15/12/2021||-0.075||62500
2022-02-19 01:59:00|01950|41291|BNFT|334.3M|334300000|10.00|177,441|-37.3%|35|2022-05-04|15/03/2022||-0.07||59020000|2022-02-23|15/12/2021||0.06||70190000
2022-02-19 01:59:05|01951|16363|INFI|96.14M|96140000|1.080|1,469,914|-71.8%|35|2022-05-10|15/03/2022||-0.1475||385000|2022-03-15|15/12/2021||-0.135||301500
2022-02-19 01:59:11|01952|1172291|ALKT|1.31B|1310000000|14.85|483,124|-|7|2022-05-10|15/03/2022||-0.0625||43140000|2022-03-02|15/12/2021||-0.0711||41060000
2022-02-19 01:59:14|01953|1174606|IAS|2.83B|2830000000|18.38|553,513|-|7|2022-06-01|15/03/2022||-0.0243||84280000|2022-03-03|15/12/2021||-0.0157||95070000
2022-02-19 01:59:18|01954|1174324|LYEL|1.44B|1440000000|5.99|718,272|-|8|2022-06-01|15/03/2022||-0.3||3000000|2022-03-02|15/12/2021||-0.2636||2670000
2022-02-19 01:59:21|01955|1175582|TNYA|534.18M|534180000|12.94|145,751|-|9|2022-06-01|15/03/2022||-0.825||0.00|2022-03-02|15/12/2021||-0.6733||0.00
2022-02-19 01:59:25|01956|1175428|ICVX|665.27M|665270000|17.04|111,622|-|7|2022-06-01|15/03/2022||-0.5533||500000|2022-03-02|15/12/2021||-0.4775||1100000
2022-02-19 01:59:30|01957|1174647|DNUT|2.3B|2300000000|13.74|1,408,664|-|7|2022-05-12|15/03/2022||0.0978||369420000|2022-02-22|15/12/2021||0.0937||362010000
2022-02-19 01:59:34|01958|1129440|APLT|57.94M|57940000|2.21|335,652|-89.95%|14|2022-03-18|15/12/2021||-1.25||0.00|2021-11-12|15/09/2021|-1.09|-1.15|0.00|0.00
2022-02-19 01:59:39|01959|15687|CENT|2.6B|2600000000|47.23|68,588|2.76%|33|2022-05-04|15/03/2022||1.3||962230000|2022-02-02|15/12/2021|0.16|0.014|661400000|619630000
2022-02-19 01:59:44|01960|40052|AXDX|175.85M|175850000|2.530|383,461|-79.79%|26|2022-05-12|15/03/2022||-0.3033||3980000|2022-03-02|15/12/2021||-0.25||3700000
2022-02-19 01:59:48|01961|1073426|OBNK|1.05B|1050000000|44.77|50,892|36.08%|21|2022-04-27|15/03/2022||0.876||68060000|2022-01-26|15/12/2021|1.2|0.942|70880000|66350000
2022-02-19 01:59:53|01962|1062876|FLMN|476.94M|476940000|5.520|762,579|33.98%|21|2022-05-11|15/03/2022||0.0775||19330000|2022-03-02|15/12/2021||0.0691||19310000
2022-02-19 01:59:58|01963|17342|MTEM|149.77M|149770000|2.660|285,965|-78.89%|35|2022-05-16|15/03/2022||-0.652||3680000|2022-03-31|15/12/2021||-0.3961||16700000
2022-02-19 02:00:02|01964|40983|THRY|996.58M|996580000|29.34|315,651|31.69%|20|2022-06-01|15/03/2022||0.59||243500000|2022-03-02|15/12/2021||-0.086||231610000
2022-02-19 02:00:08|01965|17122|SBGI|2.09B|2090000000|27.73|956,499|-15.51%|35|2022-05-04|15/03/2022||-0.9155||1520000000|2022-02-23|15/12/2021||0.0585||1560000000
2022-02-19 02:00:11|01966|1166406|PRLD|465.13M|465130000|10.03|367,850|-86.85%|10|2022-06-01|15/03/2022||-0.76||0.00|2022-03-15|15/12/2021||-0.6825||0.00
2022-02-19 02:00:17|01967|20826|HNI|1.93B|1930000000|44.32|164,291|28.69%|35|2022-04-27|15/03/2022||0.4133||587600000|2022-02-28|15/12/2021||0.4067||596630000
2022-02-19 02:00:23|01968|30748|EVI|252.51M|252510000|20.54|25,306|-45.76%|21|2022-05-11|15/03/2022|||||2022-02-09|15/12/2021|0.04||60700000|
2022-02-19 02:00:27|01969|16340|TILE|803.74M|803740000|13.61|239,425|21.3%|35|2022-04-27|15/03/2022||0.2133||289560000|2022-03-01|15/12/2021||0.315||324960000
2022-02-19 02:00:32|01970|1166964|TARS|330.83M|330830000|16.00|26,661|-58.68%|10|2022-05-11|15/03/2022||-0.522||9690000|2022-03-02|15/12/2021||-0.723||2450000
2022-02-19 02:00:36|01971|20631|ESE|1.84B|1840000000|70.69|134,564|-31.77%|35|2022-05-03|15/03/2022||0.74||198130000|2022-02-08|15/12/2021|0.46|0.5233|177010000|180170000
2022-02-19 02:00:40|01972|1165437|VINC|126.13M|126130000|5.99|126,686|-66.96%|10|2022-06-01|15/03/2022||-0.905||0.00|2022-03-22|15/12/2021||-1||0.00
2022-02-19 02:00:45|01973|24440|CCF|871.92M|871920000|92.64|18,147|-12.65%|34|2022-04-07|15/02/2022|||||2022-01-06|15/11/2021|1.02||75010000|
2022-02-19 02:00:51|01974|20589|MWA|2B|2000000000|12.75|1,102,650|0.48%|35|2022-05-09|15/03/2022||0.1425||289820000|2022-02-03|15/12/2021|0.13|0.0825|272300000|253200000
2022-02-19 02:00:57|01975|20243|PZN|667.59M|667590000|9.25|64,952|2.78%|35|2022-04-19|15/03/2022|||||2022-02-01|15/12/2021|0.24||50960000|
2022-02-19 02:01:00|01976|1163244|HYLN|686.32M|686320000|3.96|2,776,253|-78.79%|13|2022-05-10|15/03/2022||-0.2557||1380000|2022-02-24|15/12/2021||-0.2458||741250
2022-02-19 02:01:03|01977|1172723|FTCI|371.52M|371520000|3.84|1,027,868|-|6|2022-06-07|15/03/2022||-0.1117||74230000|2022-02-24|15/12/2021||-0.1282||72580000
2022-02-19 02:01:08|01978|977675|OTLK|327.44M|327440000|1.460|1,580,358|-37.34%|23|2022-05-19|15/03/2022||-0.07||0.00|2022-02-14|15/12/2021|-0.08|-0.07|0.00|0.00
2022-02-19 02:01:15|01979|16441|KALU|1.64B|1640000000|103.97|108,209|-3.24%|35|2022-04-28|15/03/2022||1.03||758950000|2022-02-24|15/12/2021||0.8895||739990000
2022-02-19 02:01:18|01980|1173890|JANX|659.54M|659540000|15.85|106,084|-|7|2022-06-01|15/03/2022||-0.33||650000|2022-03-02|15/12/2021||-0.27||433330
2022-02-19 02:01:23|01981|1080049|VRCA|217.4M|217400000|7.90|64,319|-45.93%|21|2022-05-11|15/03/2022||-0.57|||2022-03-10|15/12/2021||-0.4975||0.00
2022-02-19 02:01:27|01982|1175353|PWSC|3.14B|3140000000|15.86|550,586|-|6|2022-06-01|15/03/2022||0.1353||143900000|2022-03-03|15/12/2021||0.056||141190000
2022-02-19 02:01:35|01983|24415|GRC|976.02M|976020000|37.39|60,077|19.92%|31|2022-04-28|15/03/2022||0.34||96150000|2022-02-04|15/12/2021|0.26|0.33|94160000|98280000
2022-02-19 02:01:38|01984|961635|WVE|176.5M|176500000|3.000|307,086|-70.3%|25|2022-05-11|15/03/2022||-0.636||7500000|2022-03-04|15/12/2021||-0.5229||15790000
2022-02-19 02:01:43|01985|16675|MSON|462.52M|462520000|26.54|158,811|55.84%|34|2022-05-05|15/03/2022||-0.1638||21960000|2022-02-18|15/12/2021||-0.1707||21490000
2022-02-19 02:01:47|01986|1168973|OUST|641.8M|641800000|3.74|2,534,277|-74.73%|9|2022-05-05|15/03/2022||-0.115||15700000|2022-02-15|15/12/2021|-0.13|-0.1026|11850000|11740000
2022-02-19 02:01:51|01987|961629|DLTH|483.7M|483700000|14.63|134,012|8.94%|28|2022-06-07|15/04/2022||0.135||151550000|2022-03-22|15/01/2022||0.4767||286300000
2022-02-19 02:01:57|01988|941657|LTRPA|162.34M|162340000|2.150|638,351|-59.74%|29|2022-05-12|15/03/2022||-0.25|||2022-02-25|15/12/2021||-0.27||
2022-02-19 02:02:01|01989|943135|JRVR|1.01B|1010000000|26.96|312,795|-45.94%|30|2022-05-04|15/03/2022||0.5508||406300000|2022-02-28|15/12/2021||0.2973||395500000
2022-02-19 02:02:06|01990|1080051|MGTA|175.42M|175420000|3.01|311,180|-67.42%|19|2022-05-12|15/03/2022||-0.315||0.00|2022-03-22|15/12/2021||-0.3135||0.00
2022-02-19 02:02:09|01991|1166960|EAR|188.85M|188850000|4.81|3,492,466|-93.02%|11|2022-05-12|15/03/2022||-0.14||20640000|2022-02-24|15/12/2021||-0.47||19710000
2022-02-19 02:02:13|01992|51519|FORA|231.67M|231670000|7.44|45,100|-52.31%|19|2021-11-15|15/09/2021|-0.22||4960000||2021-08-16|15/06/2021|-0.23||4550000|
2022-02-19 02:02:17|01993|1050112|CELC|152.92M|152920000|10.25|37,464|-38.36%|21|2022-05-11|15/03/2022||-0.5167||0.00|2022-03-17|15/12/2021||-0.375||0.00
2022-02-19 02:02:21|01994|976458|CDEV|2.18B|2180000000|7.670|7,840,548|122.32%|23|2022-05-09|15/03/2022||0.2864||281440000|2022-02-23|15/12/2021||0.2948||285280000
2022-02-19 02:02:24|01995|1171768|TIL|1.37B|1370000000|10.63|569,542|-|9|2022-05-12|15/03/2022||-0.395||0.00|2022-03-02|15/12/2021||-0.3625||0.00
2022-02-19 02:02:28|01996|1131057|IDYA|524.23M|524230000|13.62|330,633|-24.33%|17|2022-05-17|15/03/2022||-0.3767||9000000|2022-03-29|15/12/2021||-0.3111||8980000
2022-02-19 02:02:34|01997|1142208|KRUS|498.31M|498310000|51.31|89,386|96.82%|16|2022-04-19|15/02/2022||-0.214||30160000|2022-01-06|15/11/2021|-0.13|-0.14|29830000|29950000
2022-02-19 02:02:39|01998|29668|RM|521.8M|521800000|53.31|49,974|66.54%|35|2022-05-03|15/03/2022||2.26||109810000|2022-02-09|15/12/2021|2.04|1.84|119480000|111990000
2022-02-19 02:02:43|01999|30915|RVP|157.68M|157680000|4.67|177,081|-73.95%|27|2022-04-01|15/12/2021|||||2021-11-16|15/09/2021|0.19||36360000|
2022-02-19 02:02:47|02000|1131556|ATER|168M|168000000|3.32|3,234,825|-92.67%|17|2022-05-16|15/03/2022||-0.268||50880000|2022-03-09|15/12/2021||-0.278||64560000
2022-02-19 02:02:51|02001|6389|BBBY|1.44B|1440000000|15.01|6,556,999|-42.91%|27|2022-04-13|15/02/2022||0.0763||2090000000|2022-01-06|15/11/2021|-0.25|0.0127|1880000000|1950000000
2022-02-19 02:02:56|02002|41231|PBYI|89.95M|89950000|2.200|638,690|-80.89%|35|2022-05-11|15/03/2022||0.0367||59740000|2022-03-03|15/12/2021||-0.1031||46850000
2022-02-19 02:03:01|02003|40984|ENTA|1.32B|1320000000|64.39|219,299|24.52%|35|2022-05-09|15/03/2022||-1.37||22140000|2022-02-08|15/12/2021|-1.48|-1.1|27650000|27370000
2022-02-19 02:03:07|02004|20627|CSV|824.29M|824290000|49.50|179,226|44.15%|35|2022-04-27|15/03/2022||0.98||96700000|2022-02-23|15/12/2021||0.7767||92660000
2022-02-19 02:03:10|02005|1172949|HNST|506.12M|506120000|5.56|1,838,973|-|6|2022-06-15|15/03/2022||-0.03||91420000|2022-02-24|15/12/2021||-0.0662||84810000
2022-02-19 02:03:15|02006|16840|OSIS|1.43B|1430000000|80.74|110,450|-14.05%|35|2022-04-27|15/03/2022||1.53||312680000|2022-01-27|15/12/2021|1.28|1.17|276680000|280200000
2022-02-19 02:03:18|02007|1175112|IMGO|736.29M|736290000|21.96|262,505|-|7|2022-06-01|15/03/2022||-0.3933||0.00|2022-03-02|15/12/2021||-0.3825||0.00
2022-02-19 02:03:23|02008|1163393|MPLN|2.73B|2730000000|4.280|3,652,887|-40.56%|9|2022-05-12|15/03/2022||0.0443|||2022-02-17|15/12/2021|0.11|0.0491|298300000|293810000
2022-02-19 02:03:27|02009|1174984|FXLV|1.36B|1360000000|14.99|439,425|-|9|2022-06-01|15/03/2022||0.157||53520000|2022-03-02|15/12/2021||0.1992||62230000
2022-02-19 02:03:31|02010|1174595|GLUE|632.48M|632480000|13.60|213,332|-|7|2022-06-01|15/03/2022||-0.494||0.00|2022-03-02|15/12/2021||-0.484||0.00
2022-02-19 02:03:35|02011|1127852|GBOX|138.61M|138610000|3.21|512,641|-77.6%|19|2022-05-12|15/03/2022||0.02||13290000|2022-03-30|15/12/2021||-0.02||9230000
2022-02-19 02:03:40|02012|17450|UNFI|2.29B|2290000000|39.45|594,651|49.43%|35|2022-06-08|15/04/2022||0.9991||7010000000|2022-03-09|15/01/2022||1.16||7150000000
2022-02-19 02:03:44|02013|16273|HLIT|955.46M|955460000|9.280|945,403|22.35%|35|2022-05-02|15/03/2022||0.0545||127350000|2022-01-31|15/12/2021|0.16|0.1318|155800000|152720000
2022-02-19 02:03:47|02014|1175599|EWCZ|1.67B|1670000000|24.61|295,340|-|6|2022-06-01|15/03/2022||0.0925||45200000|2022-03-02|15/12/2021||0.1183||44720000
2022-02-19 02:03:52|02015|962503|OCX|130.97M|130970000|1.420|507,963|-77.06%|25|2022-05-17|15/03/2022||-0.122||2890000|2022-04-04|15/12/2021||-0.1229||3520000
2022-02-19 02:03:56|02016|1173520|DAWN|849.05M|849050000|13.71|269,139|-|9|2022-06-01|15/03/2022||-0.44||0.00|2022-03-02|15/12/2021||-0.35||0.00
2022-02-19 02:04:00|02017|6428|ALPN|218.57M|218570000|7.480|122,062|-33.03%|26|2022-05-18|15/03/2022||-0.2933||12080000|2022-03-30|15/12/2021||-0.285||13970000
2022-02-19 02:04:03|02018|1174489|IPSC|689.97M|689970000|12.20|128,899|-|7|2022-06-01|15/03/2022||-0.3467||0.00|2022-03-02|15/12/2021||-0.4775||0.00
2022-02-19 02:04:07|02019|1175509|NUVL|858.97M|858970000|17.79|129,229|-|7|2022-06-01|15/03/2022||-0.3867||0.00|2022-03-02|15/12/2021||-0.3233||0.00
2022-02-19 02:04:11|02020|1164147|AFIB|48.08M|48080000|1.72|493,081|-92.67%|11|2022-05-11|15/03/2022||-0.79||4500000|2022-03-10|15/12/2021||-0.8183||4220000
2022-02-19 02:04:16|02021|16554|LXRX|407.97M|407970000|2.740|643,625|-63.95%|35|2022-05-03|15/03/2022||-0.12||200000|2022-03-03|15/12/2021||-0.1828||0.00
2022-02-19 02:04:22|02022|1095921|CTOS|1.94B|1940000000|7.870|530,640|-4.72%|16|2022-05-11|15/03/2022||-0.0067||355470000|2022-03-17|15/12/2021||-0.0001||379830000
2022-02-19 02:04:27|02023|31071|FRG|1.72B|1720000000|42.75|228,872|24.67%|39|2022-06-15|15/12/2021||0.7571||851150000|2022-05-05|15/03/2022||1.19||1070000000
2022-02-19 02:04:30|02024|1163493|GLSI|245.41M|245410000|18.70|69,529|-50.66%|13|2022-06-01|15/03/2022||-0.15||0.00|2022-03-02|15/12/2021||-0.07||0.00
2022-02-19 02:04:35|02025|20984|CHS|572.27M|572270000|4.670|2,012,489|72.96%|33|2022-05-26|15/04/2022||0.05||320650000|2022-03-02|15/01/2022||0.045||508850000
2022-02-19 02:04:39|02026|1162157|RNA|700.17M|700170000|14.93|259,684|-32.87%|12|2022-05-11|15/03/2022||-0.79||2250000|2022-03-14|15/12/2021||-0.6975||2180000
2022-02-19 02:04:42|02027|1169493|DSP|473.44M|473440000|7.81|204,114|-87.5%|11|2022-05-12|15/03/2022||-0.2672||34870000|2022-03-21|15/12/2021||-0.0077||49200000
2022-02-19 02:04:46|02028|100169|BLBD|659.33M|659330000|20.62|124,371|5.37%|29|2022-05-12|15/03/2022||-0.165||145400000|2022-02-09|15/12/2021|-0.07|-0.285|129220000|109850000
2022-02-19 02:04:50|02029|1075232|KNSA|738.48M|738480000|10.72|402,323|-55.15%|21|2022-05-03|15/03/2022||-0.5033||18700000|2022-03-10|15/12/2021||-0.4137||17170000
2022-02-19 02:04:53|02030|1169945|NEXI|56.78M|56780000|2.50|72,421|-89.56%|10|2022-05-16|15/03/2022||-0.71||0.00|2022-03-30|15/12/2021||-0.8133||0.00
2022-02-19 02:04:57|02031|15966|ECOL|1.47B|1470000000|47.05|642,931|24.64%|35|2022-05-12|15/03/2022||0.0805||246140000|2022-03-02|15/12/2021||0.2664||252300000
2022-02-19 02:05:02|02032|995706|VREX|934.04M|934040000|23.56|429,747|4.99%|23|2022-05-05|15/03/2022||0.3||208970000|2022-02-08|15/12/2021|0.25|0.2433|198800000|208270000
2022-02-19 02:05:05|02033|989524|FBK|2.12B|2120000000|44.58|132,115|13.96%|23|2022-04-25|15/03/2022||0.7249||134410000|2022-01-18|15/12/2021|0.89|0.8023|133600000|138630000
2022-02-19 02:05:10|02034|16699|NATH|227.9M|227900000|55.38|6,502|-4.15%|28|2022-02-04|15/12/2021|0.52||25910000||2021-11-05|15/09/2021|0.86||32870000|
2022-02-19 02:05:13|02035|1175510|OMGA|549.41M|549410000|11.50|94,457|-|7|2022-06-01|15/03/2022||-0.59||0.00|2022-03-02|15/12/2021||-0.53||0.00
2022-02-19 02:05:18|02036|17154|SFST|441.87M|441870000|55.75|22,899|33.05%|31|2022-04-26|15/03/2022||1.12||26180000|2022-01-25|15/12/2021|1.49|1.19|26190000|26350000
2022-02-19 02:05:22|02037|1011772|CARS|1.06B|1060000000|15.31|988,733|19.05%|21|2022-05-11|15/03/2022||0.49||161230000|2022-03-03|15/12/2021||0.425||158490000
2022-02-19 02:05:27|02038|17272|STRL|872.14M|872140000|29.51|182,780|44.16%|34|2022-05-02|15/03/2022||0.47||330000000|2022-03-07|15/12/2021||0.37||337500000
2022-02-19 02:05:31|02039|1163492|FTHM|219.54M|219540000|13.56|110,258|-72.81%|13|2022-05-12|15/03/2022||-0.28||75940000|2022-03-22|15/12/2021||-0.2||83500000
2022-02-19 02:05:34|02040|1171270|JOAN|475.64M|475640000|11.55|414,262|-|9|2022-06-03|15/04/2022||0.2249||544630000|2022-03-30|15/01/2022||0.9829||752790000
2022-02-19 02:05:40|02041|40982|CUBI|2B|2000000000|60.81|507,764|133.62%|31|2022-04-27|15/03/2022||1.98||185240000|2022-01-24|15/12/2021|2.87|2.89|210530000|216750000
2022-02-19 02:05:44|02042|1052401|LVO|73.55M|73550000|0.898|926,720|-77.8%|21|2022-06-01|15/03/2022||-0.125||24240000|2022-02-10|15/12/2021|-0.15|-0.165|32900000|26600000
2022-02-19 02:05:49|02043|949621|KMPH|199.18M|199180000|5.69|492,942|-41.82%|29|2022-05-12|15/03/2022||-0.05||2500000|2022-03-10|15/12/2021||-0.07||2290000
2022-02-19 02:05:56|02044|946348|SMMT|198.36M|198360000|2.030|200,639|-71.81%|30|2022-05-16|15/03/2022||-0.28||0.00|2022-03-16|15/12/2021||-0.27||0.00
2022-02-19 02:05:59|02045|1175431|COOK|1.09B|1090000000|9.24|973,560|-|7|2022-06-01|15/03/2022||0.2629||255650000|2022-03-02|15/12/2021||-0.0556||160270000
2022-02-19 02:06:06|02046|20753|GBL|557.5M|557500000|21.59|17,600|17.66%|33|2022-05-12|15/03/2022|||||2022-02-03|15/12/2021|0.41||81670000|
2022-02-19 02:06:11|02047|1012040|ATNX|86.8M|86800000|0.794|926,196|-93.61%|21|2022-05-12|15/03/2022||-0.305||28580000|2022-03-02|15/12/2021||-0.33||30970000
2022-02-19 02:06:15|02048|42975|PPTA|287.64M|287640000|4.57|24,448|-54.48%|11|2022-05-18|15/03/2022||-0.12|||2022-03-14|15/12/2021||-0.12||
2022-02-19 02:06:21|02049|17420|ULH|478.36M|478360000|17.77|53,077|-27.1%|35|2022-04-28|15/03/2022||0.6707||111500000|2022-02-10|15/12/2021|0.6|0.5011|467370000|107300000
2022-02-19 02:06:26|02050|31013|CCXI|2.11B|2110000000|30.07|1,335,533|-53.47%|35|2022-05-11|15/03/2022||-0.3783||17950000|2022-03-14|15/12/2021||-0.505||8990000
2022-02-19 02:06:30|02051|1097841|ADN|153.76M|153760000|3.000|202,406|-77.17%|13|2022-03-28|15/12/2021||-0.12||5800000|2021-11-15|15/09/2021|-0.2146|-0.13|1670000|4000000
2022-02-19 02:06:34|02052|17196|SMED|116.45M|116450000|6.05|108,396|-59.07%|34|2022-04-27|15/03/2022||0.0375||16380000|2022-01-26|15/12/2021|0.07|0.068|18880000|17990000
2022-02-19 02:06:38|02053|1008723|HCC|1.61B|1610000000|31.26|634,553|43.53%|21|2022-05-04|15/03/2022||2.08||253590000|2022-02-22|15/12/2021||2.58||300400000
2022-02-19 02:06:44|02054|44411|NMIH|2.08B|2080000000|24.24|725,465|7.88%|31|2022-05-03|15/03/2022||0.7394||116720000|2022-02-15|15/12/2021|0.73|0.7044|113930000|114750000
2022-02-19 02:06:47|02055|1171962|DSGN|762.76M|762760000|13.81|199,169|-|7|2022-05-10|15/03/2022||-0.2133||0.00|2022-03-02|15/12/2021||-0.2267||0.00
2022-02-19 02:06:49|02056|1176340|VIA|404.17M|404170000|11.39|71,784|2.61%|8|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 02:06:54|02057|959850|UAVS|74.64M|74640000|0.966|2,050,436|-89.22%|21|2022-03-30|15/12/2021|||||2021-11-15|15/09/2021|-0.05||2020000|
2022-02-19 02:06:57|02058|1175508|IMRX|219.25M|219250000|8.33|94,643|-|7|2022-06-01|15/03/2022||-0.4075||429750|2022-03-02|15/12/2021||-0.4||535500
2022-02-19 02:07:02|02059|949610|ASXC|157.58M|157580000|0.670|3,354,373|-84.84%|29|2022-05-10|15/03/2022||-0.07||1400000|2022-03-09|15/12/2021||-0.07||1510000
2022-02-19 02:07:09|02060|1081600|STIM|76.2M|76200000|2.89|213,299|-82.89%|21|2022-05-10|15/03/2022||-0.3078||13750000|2022-03-08|15/12/2021||-0.3168||14080000
2022-02-19 02:07:11|02061|1171266|INNV|611.18M|611180000|4.51|810,498|-|10|2022-05-09|15/03/2022||0.0344||174910000|2022-02-09|15/12/2021|0.01|0.0481|175350000|174180000
2022-02-19 02:07:15|02062|991229|IEA|480.71M|480710000|10.02|481,659|-40.07%|21|2022-05-12|15/03/2022||-0.1175||350620000|2022-03-15|15/12/2021||0.245||515850000
2022-02-19 02:07:20|02063|15857|CVGI|262.84M|262840000|7.97|148,843|-11.84%|35|2022-05-05|15/03/2022||0.26||243980000|2022-03-10|15/12/2021||0.18||227560000
2022-02-19 02:07:24|02064|1082134|HYRE|58.08M|58080000|2.70|291,657|-75.81%|22|2022-05-12|15/03/2022||-0.21||11130000|2022-03-30|15/12/2021||-0.226||10110000
2022-02-19 02:07:30|02065|16644|MNKD|969.85M|969850000|3.860|2,544,575|-27.31%|35|2022-05-11|15/03/2022|||||2022-03-01|15/12/2021||-0.067||17070000
2022-02-19 02:07:33|02066|40324|GTBP|89.08M|89080000|2.92|240,475|-54.94%|19|2022-05-17|15/03/2022||-0.2267||0.00|2022-03-02|15/12/2021||-0.1967||0.00
2022-02-19 02:07:37|02067|1174643|CVRX|163.4M|163400000|8.01|88,878|-|9|2022-06-01|15/03/2022||-0.4025||4470000|2022-02-15|15/12/2021|-0.52|-0.44|3660000|3960000
2022-02-19 02:07:41|02068|1121161|HARP|171.6M|171600000|5.24|235,251|-71.99%|18|2022-05-12|15/03/2022||-0.5112||10600000|2022-03-17|15/12/2021||-0.424||6620000
2022-02-19 02:07:46|02069|961627|AVTX|92.73M|92730000|0.826|518,193|-79.71%|24|2022-05-12|15/03/2022||-0.16||0.00|2022-03-16|15/12/2021||-0.145||897500
2022-02-19 02:07:51|02070|16511|LKFN|2.01B|2010000000|79.59|170,154|24.59%|35|2022-04-25|15/03/2022||0.86||55500000|2022-01-25|15/12/2021|0.95|0.96|54720000|57330000
2022-02-19 02:07:56|02071|16310|HURN|957.24M|957240000|46.69|117,494|-14.28%|35|2022-05-03|15/03/2022||0.515||232580000|2022-02-24|15/12/2021||0.776||235850000
2022-02-19 02:07:59|02072|1174593|GRPH|521.55M|521550000|8.98|245,007|-|7|2022-06-01|15/03/2022||-0.35||0.00|2022-03-02|15/12/2021||-0.2867||0.00
2022-02-19 02:08:03|02073|985718|SYRS|88.58M|88580000|1.430|423,399|-86.88%|23|2022-05-12|15/03/2022||-0.488||3390000|2022-03-10|15/12/2021||-0.4629||4810000
2022-02-19 02:08:08|02074|17130|SCHN|1.17B|1170000000|42.15|263,821|26.31%|33|2022-04-07|15/02/2022||1.41||783670000|2022-01-06|15/11/2021|1.58|1.76|798000000|857060000
2022-02-19 02:08:13|02075|20654|OXM|1.44B|1440000000|85.34|135,982|17.84%|30|2022-06-07|15/04/2022||1.95||264860000|2022-03-24|15/01/2022||1.44||294000000
2022-02-19 02:08:20|02076|16976|PSMT|2.18B|2180000000|71.38|114,470|-28.15%|35|2022-04-07|15/02/2022||0.9891||1020000000|2022-01-06|15/11/2021|0.98|0.9304|975360000|967860000
2022-02-19 02:08:26|02077|100229|TVTX|1.72B|1720000000|28.11|526,739|-5.35%|33|2022-05-05|15/03/2022||-0.77||52080000|2022-02-24|15/12/2021||-0.6929||55870000
2022-02-19 02:08:32|02078|32362|GES|1.49B|1490000000|22.89|999,029|-7.7%|35|2022-05-25|15/04/2022||0.205||497440000|2022-03-23|15/01/2022||1.15||808170000
2022-02-19 02:08:42|02079|955540|BW|641.78M|641780000|7.440|510,389|12.73%|28|2022-05-10|15/03/2022||-0.035||181400000|2022-03-02|15/12/2021||0.1025||196620000
2022-02-19 02:08:49|02080|44403|MMI|1.94B|1940000000|48.86|100,158|28.14%|33|2022-05-10|15/03/2022||0.47||202100000|2022-02-18|15/12/2021|1.53|0.96|495130000|257000000
2022-02-19 02:08:52|02081|1175173|ABSI|766.19M|766190000|8.27|1,294,123|-|7|2022-06-01|15/03/2022||-0.17||2900000|2022-03-02|15/12/2021||-0.227||2430000
2022-02-19 02:08:57|02082|16375|SNEX|1.55B|1550000000|76.80|88,490|27.22%|34|2022-05-11|15/03/2022||1.71||314640000|2022-02-07|15/12/2021|2.04|1.23|450500000|291240000
2022-02-19 02:09:01|02083|960941|NBEV|107.17M|107170000|0.730|1,414,326|-76.14%|22|2022-05-17|15/03/2022||-0.03||110780000|2022-04-04|15/12/2021||-0.0533||102890000
2022-02-19 02:09:06|02084|20559|AVD|459.98M|459980000|14.87|150,022|-18.39%|35|2022-05-05|15/03/2022|||||2022-03-14|15/12/2021||0.24||151150000
2022-02-19 02:09:09|02085|1152990|MCBS|644.27M|644270000|25.30|32,181|74.72%|17|2022-04-29|15/03/2022||0.66||36450000|2022-01-24|15/12/2021|0.68|0.66|37110000|36850000
2022-02-19 02:09:14|02086|16775|INSG|486.74M|486740000|4.63|1,290,490|-72.01%|35|2022-05-11|15/03/2022||-0.0667||66540000|2022-03-01|15/12/2021||-0.06||71180000
2022-02-19 02:09:18|02087|20704|MPX|411.3M|411300000|12.10|29,420|-30.78%|35|2022-04-27|15/03/2022||0.21||78100000|2022-01-26|15/12/2021|0.25|0.19|76540000|71600000
2022-02-19 02:09:24|02088|942487|ATRA|1.16B|1160000000|13.12|805,703|-26.25%|29|2022-05-05|15/03/2022||-0.9343||7460000|2022-03-03|15/12/2021||-0.6938||31380000
2022-02-19 02:09:28|02089|1156639|CSPR|282.2M|282200000|6.780|2,092,762|-32.54%|15|2022-05-17|15/03/2022||-0.455||142150000|2022-03-24|15/12/2021||-0.355||168850000
2022-02-19 02:09:31|02090|1172579|NPCE|182.36M|182360000|7.50|64,078|-|6|2022-06-01|15/03/2022||-0.33||10650000|2022-03-10|15/12/2021||-0.334||11010000
2022-02-19 02:09:38|02091|17578|WTBA|489.53M|489530000|29.57|24,993|33.62%|35|2022-04-28|15/03/2022||0.7||26400000|2022-01-27|15/12/2021|0.71|0.75|26950000|27100000
2022-02-19 02:09:41|02092|1172382|KRT|334.21M|334210000|16.88|18,347|-|11|2022-05-27|15/03/2022||0.275||98000000|2022-03-02|15/12/2021||0.2867||95630000
2022-02-19 02:09:46|02093|994715|DS|116.04M|116040000|1.260|1,519,911|-50.2%|23|2022-05-13|15/03/2022||-0.145||67400000|2022-03-11|15/12/2021||-0.115||69430000
2022-02-19 02:09:50|02094|15984|EGAN|376.98M|376980000|11.97|155,092|-0.42%|34|2022-05-11|15/03/2022||-0.0333||22620000|2022-02-03|15/12/2021|0.1|0.0233|23090000|21980000
2022-02-19 02:09:55|02095|1172510|AKYA|427.89M|427890000|11.50|170,940|-|8|2022-05-17|15/03/2022||-0.3067||15400000|2022-03-02|15/12/2021||-0.3067||15670000
2022-02-19 02:09:59|02096|1173019|TALS|335.39M|335390000|8.11|104,834|-|6|2022-06-01|15/03/2022||-0.47||0.00|2022-03-02|15/12/2021||-0.3767||0.00
2022-02-19 02:10:02|02097|1163718|TLMD|294.66M|294660000|2.910|1,190,409|-67.67%|9|2022-05-12|15/03/2022||-0.1289||27150000|2022-03-29|15/12/2021||-0.1461||26140000
2022-02-19 02:10:05|02098|1174591|TKNO|423.26M|423260000|15.11|63,664|-|7|2022-06-01|15/03/2022||-0.1742||9390000|2022-03-02|15/12/2021||-0.1714||8430000
2022-02-19 02:10:09|02099|1174641|AVTE|210.91M|210910000|8.64|58,294|-|7|2022-06-01|15/03/2022||-0.185||0.00|2022-03-02|15/12/2021||-0.3233||0.00
2022-02-19 02:10:12|02100|1175356|SNPO|1.52B|1520000000|20.04|132,946|-|9|2022-06-01|15/03/2022||0.1216||247290000|2022-03-02|15/12/2021||0.1727||262520000
2022-02-19 02:10:14|02101|1175585|MXCT|692.23M|692230000|6.84|789,763|-27.01%|5|2022-05-10|15/03/2022||-0.0725||9050000|2022-04-27|15/12/2021||-0.058||9290000
2022-02-19 02:10:18|02102|15647|CASS|585.2M|585200000|41.77|54,594|-1.93%|28|2022-04-28|15/03/2022|||||2022-01-27|15/12/2021|0.55||40690000|
2022-02-19 02:10:22|02103|1174426|CYT|208.51M|208510000|5.94|98,946|-|7|2022-06-01|15/03/2022||-0.44||0.00|2022-03-02|15/12/2021||-0.395||0.00
2022-02-19 02:10:26|02104|1172511|BMEA|180.95M|180950000|6.23|174,868|-|7|2022-06-01|15/03/2022||-0.51||0.00|2022-03-02|15/12/2021||-0.4466||0.00
2022-02-19 02:10:31|02105|995922|CLPR|405.16M|405160000|9.560|65,300|27.13%|23|2022-05-12|15/03/2022||-0.09||31720000|2022-03-10|15/12/2021||-0.07||31520000
2022-02-19 02:10:34|02106|1167060|BDSX|97.59M|97590000|3.17|170,427|-86.48%|10|2022-05-10|15/03/2022||-0.4725||7580000|2022-03-15|15/12/2021|-0.41|-0.5023||7230000
2022-02-19 02:10:37|02107|1169480|ANGN|64.71M|64710000|2.16|185,607|-90.89%|10|2022-05-16|15/03/2022||-0.37||8100000|2022-03-29|15/12/2021||-0.6175||1740000
2022-02-19 02:10:40|02108|1073097|IBEX|287.65M|287650000|16.26|32,715|-25.75%|13|2022-05-17|15/03/2022||0.3925||121520000|2022-02-16|15/12/2021|0.27|0.3437|132180000|122420000
2022-02-19 02:10:46|02109|15677|CCRN|809.1M|809100000|21.29|449,323|130.16%|35|2022-05-04|15/03/2022||0.5564||464320000|2022-02-23|15/12/2021||1.19||603750000
2022-02-19 02:10:51|02110|25321|IMAX|1.2B|1200000000|20.29|547,052|1.55%|30|2022-05-04|15/03/2022||0.0065||61220000|2022-02-23|15/12/2021||0.0687||83320000
2022-02-19 02:10:55|02111|20175|CCO|1.77B|1770000000|3.750|1,991,180|84.73%|35|2022-05-10|15/03/2022||-0.187||503280000|2022-02-24|15/12/2021||0.0437||740220000
2022-02-19 02:10:59|02112|1073037|COGT|241.5M|241500000|6.060|176,124|-34.34%|21|2022-05-16|15/03/2022||-0.3875||0.00|2022-03-31|15/12/2021||-0.46||0.00
2022-02-19 02:11:04|02113|17493|VIVO|1.08B|1080000000|24.74|599,277|-7.69%|35|2022-04-28|15/03/2022||0.275||76250000|2022-02-04|15/12/2021|0.35|0.265|88340000|73750000
2022-02-19 02:11:07|02114|1175179|XPOF|933.04M|933040000|19.91|157,484|-|7|2022-05-12|15/03/2022||0.0938||42910000|2022-02-24|15/12/2021||-0.204||42440000
2022-02-19 02:11:13|02115|41313|MBII|114.85M|114850000|0.6483|431,105|-75.07%|31|2022-05-12|15/03/2022||-0.015||12350000|2022-03-30|15/12/2021||-0.03||10180000
2022-02-19 02:11:18|02116|17346|INVA|1.39B|1390000000|19.99|808,653|70.42%|35|2022-04-28|15/03/2022||-0.01||90500000|2022-02-09|15/12/2021|0.14|0.41|107680000|
2022-02-19 02:11:22|02117|17611|DZSI|423.74M|423740000|15.40|101,174|-10.15%|32|2022-05-12|15/03/2022||0.0416||81590000|2022-02-10|15/12/2021|0.05|0.0863|98060000|90290000
2022-02-19 02:11:28|02118|1173521|OMIC|516.66M|516660000|7.17|358,251|-|9|2022-06-01|15/03/2022||-0.3||0.00|2022-03-02|15/12/2021||-0.3062||0.00
2022-02-19 02:11:30|02119|1174640|ABOS|239.18M|239180000|5.91|207,245|-|9|2022-06-01|15/03/2022||-0.17||0.00|2022-03-02|15/12/2021||-0.1585||0.00
2022-02-19 02:11:35|02120|20820|FOR|924.47M|924470000|18.61|84,902|-14.32%|34|2022-01-27|15/12/2021|0.81|0.6718|407600000|365730000|2021-11-04|15/09/2021|0.89|0.7416|418700000|405970000
2022-02-19 02:11:38|02121|1175512|RXST|372.56M|372560000|13.62|91,521|-|7|2022-06-01|15/03/2022||-0.5882||6880000|2022-03-02|15/12/2021||-0.6707||7390000
2022-02-19 02:11:43|02122|1163664|SFT|145.54M|145540000|1.790|3,863,697|-82.64%|12|2022-05-11|15/03/2022||-0.525||195880000|2022-03-07|15/12/2021||-0.6107||185920000
2022-02-19 02:11:46|02123|1175114|RPID|296.91M|296910000|7.18|168,853|-|9|2022-05-11|15/03/2022||-0.33||7200000|2022-02-24|15/12/2021||-0.325||6770000
2022-02-19 02:11:50|02124|1072223|BWB|486.28M|486280000|17.24|37,218|18.57%|22|2022-04-28|15/03/2022||0.39||30850000|2022-01-27|15/12/2021|0.39|0.3867|30440000|30700000
2022-02-19 02:11:54|02125|1173831|DIBS|386.22M|386220000|10.20|283,547|-|6|2022-06-01|15/03/2022||-0.1533||27670000|2022-03-01|15/12/2021||-0.1667||26960000
2022-02-19 02:11:57|02126|1175518|WEBR|2.96B|2960000000|10.38|494,074|-|6|2022-06-01|15/03/2022||0.3249||707240000|2022-02-14|15/12/2021|-0.19|-0.0513|283140000|312880000
2022-02-19 02:11:59|02127|1175121|ZVIA|613.41M|613410000|9.50|190,501|-|7|2022-06-01|15/03/2022||-0.0733||38680000|2022-02-24|15/12/2021||-0.3986||36330000
2022-02-19 02:12:03|02128|995092|NEX|1.74B|1740000000|7.190|2,827,208|89.71%|23|2022-05-10|15/03/2022||0.019||537470000|2022-02-21|15/12/2021|-0.03|-0.017|505000000|501540000
2022-02-19 02:12:10|02129|1081650|HQI|262.39M|262390000|19.15|15,600|32.53%|20|2022-04-04|15/12/2021||0.17||6580000|2021-11-11|15/09/2021|0.23|0.16|6880000|6060000
2022-02-19 02:12:15|02130|20768|NLS|159.68M|159680000|5.11|829,800|-82.52%|35|2022-05-09|15/03/2022||-0.58||120850000|2022-02-09|15/12/2021|-0.43|-0.5175|147260000|147550000
2022-02-19 02:12:18|02131|1172939|HOWL|191.13M|191130000|6.93|124,162|-|7|2022-06-09|15/03/2022||-0.515||0.00|2022-03-02|15/12/2021||-0.52||0.00
2022-02-19 02:12:24|02132|1169485|TERN|96.77M|96770000|3.83|67,755|-81.19%|10|2022-05-13|15/03/2022||-0.63||0.00|2022-03-02|15/12/2021||-0.6262||0.00
2022-02-19 02:12:29|02133|21006|SRI|436.49M|436490000|16.06|187,420|-44.66%|35|2022-05-04|15/03/2022||-0.1333||182410000|2022-03-02|15/12/2021||-0.2367||180030000
2022-02-19 02:12:34|02134|1123001|KLDO|66.87M|66870000|1.570|139,572|-85.4%|19|2022-05-19|15/03/2022||-0.4633||125000|2022-03-07|15/12/2021||-0.59||1120000
2022-02-19 02:12:37|02135|1166238|LSF|55.23M|55230000|6.10|48,881|-87.1%|12|2022-05-12|15/03/2022||-0.6033||11760000|2022-03-10|15/12/2021||-0.65||10630000
2022-02-19 02:12:41|02136|1171974|KLTR|390.77M|390770000|3.08|420,865|-|7|2022-05-12|15/03/2022||-0.0759||45960000|2022-02-23|15/12/2021||-0.0906||42840000
2022-02-19 02:12:45|02137|1175149|PECO|4.16B|4160000000|32.79|912,518|-|8|2022-05-12|15/03/2022||0.245||127490000|2022-02-10|15/12/2021|-0.05|0.008|132710000|124470000
2022-02-19 02:12:50|02138|102893|ARDX|78.13M|78130000|0.693|16,731,990|-90.03%|30|2022-05-10|15/03/2022||-0.2653||583330|2022-03-09|15/12/2021||-0.3038||875500
2022-02-19 02:12:53|02139|1172765|RAIN|179.44M|179440000|6.78|96,706|-|5|2022-05-24|15/03/2022||-0.5253||0.00|2022-03-02|15/12/2021||-0.5635||0.00
2022-02-19 02:12:58|02140|50977|OTRK|52.14M|52140000|2.52|470,983|-96.52%|26|2022-05-16|15/03/2022||-0.745||9540000|2022-03-09|15/12/2021||-0.515||11050000
2022-02-19 02:13:02|02141|50880|WKHS|491.36M|491360000|3.15|5,952,219|-89.91%|23|2022-05-11|15/03/2022||-0.146||1000000|2022-03-15|15/12/2021||-0.1357||76030
2022-02-19 02:13:07|02142|16518|LMNR|252.4M|252400000|14.26|59,860|-6.18%|38|2022-06-09|15/04/2022||0.2033||48920000|2022-03-10|15/01/2022||-0.1433||41760000
2022-02-19 02:13:10|02143|1166741|KRON|386.54M|386540000|6.86|343,486|-75.19%|11|2022-05-10|15/03/2022||-0.698||0.00|2022-03-22|15/12/2021||-1.1||0.00
2022-02-19 02:13:14|02144|1166409|AVO|937.99M|937990000|13.28|145,287|-36.22%|12|2022-06-09|15/04/2022||0.1022||267920000|2022-03-09|15/01/2022||0.0559||237150000
2022-02-19 02:13:20|02145|942478|GWB|1.7B|1700000000|30.88|757,573|17.59%|30|2022-04-28|15/03/2022||0.66||108100000|2022-01-27|15/12/2021|0.71|0.73|114710000|109370000
2022-02-19 02:13:25|02146|21254|LRN|1.41B|1410000000|33.99|495,522|28.99%|35|2022-04-26|15/03/2022||0.822||399550000|2022-01-25|15/12/2021|1|0.7683|409510000|397490000
2022-02-19 02:13:30|02147|15708|CHEF|1.24B|1240000000|32.68|233,860|10.74%|35|2022-05-11|15/03/2022||0.008||477200000|2022-02-09|15/12/2021|0.26|0.19|558250000|508230000
2022-02-19 02:13:35|02148|1175429|RLYB|414.8M|414800000|12.91|59,690|-|5|2022-06-01|15/03/2022||-0.8|||2022-03-02|15/12/2021||-0.405||
2022-02-19 02:13:38|02149|1159668|ORIC|327.66M|327660000|8.32|189,872|-75.74%|13|2022-05-25|15/03/2022||-0.6048||0.00|2022-03-22|15/12/2021||-0.5654||0.00
2022-02-19 02:13:41|02150|1076696|TALO|995.68M|995680000|12.16|1,295,599|30.05%|23|2022-05-11|15/03/2022||0.47||319000000|2022-02-24|15/12/2021||0.1643||293850000
2022-02-19 02:13:45|02151|32346|WNC|829.29M|829290000|16.94|391,054|1.19%|35|2022-04-26|15/03/2022||0.1967||519230000|2022-02-02|15/12/2021|0.07|0.1228|479280000|490880000
2022-02-19 02:13:49|02152|1169714|CLNN|191.92M|191920000|3.08|186,622|-77.84%|11|2022-06-01|15/03/2022||-0.165||116250|2022-03-28|15/12/2021||-0.17||116250
2022-02-19 02:13:52|02153|1173261|VERA|573.75M|573750000|21.84|96,104|-|7|2022-03-02|15/12/2021||-0.4533|||2021-11-10|15/09/2020|-0.22|||
2022-02-19 02:13:56|02154|1089251|RTL|1.05B|1050000000|8.330|951,541|0%|20|2022-05-11|15/03/2022||||95610000|2022-02-23|15/12/2021||0.27||88820000
2022-02-19 02:14:00|02155|960585|TH|296.27M|296270000|3.060|108,236|61.05%|18|2022-05-10|15/03/2022||0.0033||76570000|2022-03-16|15/12/2021||-0.0033||75870000
2022-02-19 02:14:05|02156|1075455|RFL|71.43M|71430000|3.29|233,811|-90.95%|19|2021-12-15|15/10/2021|-6.49||1030000||2021-10-18|15/07/2021|-0.71||969000|
2022-02-19 02:14:08|02157|994772|AQB|105.83M|105830000|1.490|1,415,282|-81.23%|21|2022-05-10|15/03/2022||-0.08||680000|2022-03-10|15/12/2021||-0.08||847500
2022-02-19 02:14:12|02158|1174323|CNVY|423.06M|423060000|5.78|139,401|-|7|2022-06-01|15/03/2022||0.035||89330000|2022-03-02|15/12/2021||0.074||97120000
2022-02-19 02:14:14|02159|1169349|LABP|81.28M|81280000|2.02|113,330|-85.84%|11|2022-06-01|15/03/2022||-0.36||0.00|2022-03-02|15/12/2021||-0.3385||0.00
2022-02-19 02:14:19|02160|41308|GOGO|1.43B|1430000000|12.96|639,256|-1.37%|35|2022-05-06|15/03/2022||0.11||86930000|2022-02-24|15/12/2021||0.085||89670000
2022-02-19 02:14:22|02161|989650|DFIN|1.09B|1090000000|32.79|252,325|49.86%|23|2022-05-05|15/03/2022||0.965||238450000|2022-02-22|15/12/2021||0.88||224270000
2022-02-19 02:14:27|02162|41182|XPRO|1.62B|1620000000|14.860|706,699|-18.8%|35|2022-05-03|15/03/2022||-0.036||328380000|2022-02-28|15/12/2021||-0.0546||332830000
2022-02-19 02:14:32|02163|101874|LPG|504.95M|504950000|12.58|403,337|-5.56%|31|2022-06-01|15/03/2022||0.5709||77110000|2022-02-03|15/12/2021|0.34|0.7262|68600000|85640000
2022-02-19 02:14:36|02164|1167131|AVIR|491.97M|491970000|5.92|1,499,549|-92.9%|12|2022-05-12|15/03/2022||-0.635||0.00|2022-03-29|15/12/2021||0.3249||85730000
2022-02-19 02:14:43|02165|1175844|ELYM|234.21M|234210000|8.82|55,111|-|6|2022-06-01|15/03/2022||-0.54||0.00|2022-03-02|15/12/2021||-0.63||0.00
2022-02-19 02:14:47|02166|995701|REVG|861.35M|861350000|13.57|324,499|15.69%|23|2022-06-08|15/04/2022||0.2953||616160000|2022-03-09|15/01/2022||0.1097||528100000
2022-02-19 02:14:52|02167|16345|IIIN|742.96M|742960000|38.27|118,602|29.82%|34|2022-04-21|15/03/2022||0.67||158930000|2022-01-20|15/12/2021|1.18|0.915|178460000|153990000
2022-02-19 02:14:57|02168|1010526|SOI|385.43M|385430000|8.420|207,061|-26.78%|22|2022-05-04|15/03/2022||0.0166||47080000|2022-02-22|15/12/2021||-0.0083||44380000
2022-02-19 02:15:03|02169|17573|WSBF|462.49M|462490000|19.52|92,327|-1.21%|30|2022-04-26|15/03/2022||0.29||47400000|2022-01-27|15/12/2021|0.53|0.48|55190000|55700000
2022-02-19 02:15:09|02170|13962|ADTN|1.02B|1020000000|20.70|514,657|33.38%|35|2022-04-19|15/03/2022||-0.0267||139840000|2022-02-03|15/12/2021|0.1|-0.0425|154160000|141270000
2022-02-19 02:15:12|02171|1160912|GAN|262.44M|262440000|6.22|703,135|-78.62%|11|2022-06-21|15/03/2022||-0.0551||38320000|2022-03-24|15/12/2021||-0.1013||35260000
2022-02-19 02:15:23|02172|20455|MOD|543.02M|543020000|10.46|274,676|-22.92%|35|2022-05-25|15/03/2022||0.505||531300000|2022-02-02|15/12/2021|0.31|0.225|502200000|489100000
2022-02-19 02:15:30|02173|100193|NLTX|113.71M|113710000|2.68|230,163|-79.05%|31|2022-05-11|15/03/2022||-0.3175||0.00|2022-03-17|15/12/2021||-0.2929||0.00
2022-02-19 02:15:35|02174|1096075|STRO|391.91M|391910000|8.47|539,946|-64.17%|19|2022-05-17|15/03/2022||-0.7214||10820000|2022-04-04|15/12/2021||-0.6888||10650000
2022-02-19 02:15:40|02175|958237|IBRX|2.95B|2950000000|7.41|1,867,051|-79.95%|24|2022-05-09|15/03/2022||-0.2||25000|2022-03-02|15/12/2021||-0.2||25000
2022-02-19 02:15:44|02176|1156573|ARQT|803.72M|803720000|15.98|213,117|-54.32%|15|2022-05-17|15/03/2022||-1.22||2000000|2022-02-18|15/12/2021||-1.49||0.00
2022-02-19 02:15:47|02177|1175178|OB|661.66M|661660000|11.92|266,211|-|7|2022-06-01|15/03/2022||0.1033||260200000|2022-03-01|15/12/2021||0.2033||284480000
2022-02-19 02:15:51|02178|1166963|PRAX|566.14M|566140000|12.73|263,818|-75.53%|12|2022-05-10|15/03/2022||-1.13||0.00|2022-03-16|15/12/2021||-1.08||0.00
2022-02-19 02:15:56|02179|13958|TWI|743.15M|743150000|11.190|442,622|53.08%|35|2022-05-05|15/03/2022||0.17||449510000|2022-03-03|15/12/2021||0.17||441590000
2022-02-19 02:16:01|02180|943148|KE|449.95M|449950000|17.92|97,639|-26.13%|30|2022-05-04|15/03/2022||0.7||411200000|2022-02-07|15/12/2021|0.2|0.4|315260000|324100000
2022-02-19 02:16:06|02181|21179|RGS|86.43M|86430000|1.900|1,650,622|-81.55%|35|2022-05-03|15/03/2022||-0.05||73300000|2022-02-02|15/12/2021|-0.06|-0.12|70260000|71800000
2022-02-19 02:16:10|02182|1027142|RBB|501.17M|501170000|25.76|26,396|39.02%|21|2022-04-25|15/03/2022||0.716||36620000|2022-01-24|15/12/2021|0.79|0.728|36380000|36250000
2022-02-19 02:16:14|02183|1127925|HOOK|77.67M|77670000|2.480|4,489,942|-79.19%|17|2022-05-23|15/03/2022||-0.6767||3370000|2022-03-24|15/12/2021||-0.615||3880000
2022-02-19 02:16:18|02184|1024880|KALA|46.85M|46850000|0.715|964,597|-91.81%|21|2022-05-12|15/03/2022||-0.41||4760000|2022-03-28|15/12/2021||-0.3937||3490000
2022-02-19 02:16:22|02185|100177|TRVN|78.94M|78940000|0.4798|1,056,960|-78.96%|33|2022-05-05|15/03/2022||-0.1||1200000|2022-03-09|15/12/2021||-0.1||459000
2022-02-19 02:16:25|02186|1172947|FSBC|527.25M|527250000|30.61|57,126|-|9|2022-06-01|15/03/2022||0.5067||22270000|2022-01-31|15/12/2021|0.66|0.54|23150000|22050000
2022-02-19 02:16:30|02187|1096136|NGM|1.18B|1180000000|15.21|296,867|-48.02%|18|2022-05-19|15/03/2022||-0.405||18430000|2022-03-22|15/12/2021||-0.36||20200000
2022-02-19 02:16:36|02188|20822|GEFb|2.87B|2870000000|59.07|10,561|23.04%|35|2022-06-08|15/04/2022||1.51||1540000000|2022-03-02|15/01/2022||1.18||1420000000
2022-02-19 02:16:43|02189|1171798|RXDX|1.64B|1640000000|42.00|289,078|-|6|2022-05-13|15/03/2022||-0.6917||525000|2022-03-02|15/12/2021||-0.6784||600860
2022-02-19 02:16:49|02190|962331|RMR|927.23M|927230000|29.45|89,143|-21.09%|25|2022-05-12|15/03/2022||0.4833||168420000|2022-01-27|15/12/2021|0.49|0.5275|181570000|162230000
2022-02-19 02:16:52|02191|1137412|PSNL|432.61M|432610000|9.66|492,707|-74.97%|17|2022-05-12|15/03/2022||-0.5189||17720000|2022-02-24|15/12/2021||-0.4939||20450000
2022-02-19 02:16:59|02192|994019|PRTH|459.04M|459040000|5.990|36,417|-28.94%|17|2022-05-17|15/03/2022||0.085||148450000|2022-03-23|15/12/2021||0.0767||144050000
2022-02-19 02:17:03|02193|16001|EMKR|149.86M|149860000|4.020|470,749|-45.16%|33|2022-05-05|15/03/2022||0.155||40490000|2022-02-09|15/12/2021|0.14|0.1675|42240000|42160000
2022-02-19 02:17:07|02194|1054795|MCB|1.11B|1110000000|101.79|120,836|109.27%|21|2022-04-27|15/03/2022||1.39||48400000|2022-01-20|15/12/2021|1.69|1.42|51870000|47750000
2022-02-19 02:17:11|02195|17155|SGC|319.42M|319420000|20.00|29,490|-21.01%|33|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021||0.51||126450000
2022-02-19 02:17:15|02196|1175171|INST|3.17B|3170000000|22.50|161,777|-|6|2022-06-01|15/03/2022||0.24||108700000|2022-02-17|15/12/2021|0.34|0.217|110590000|107920000
2022-02-19 02:17:19|02197|16023|ESCA|181.43M|181430000|13.45|26,949|-35.65%|30|2022-04-13|15/03/2022|||||2022-02-17|15/12/2021|0.36|0.19|73440000|60560000
2022-02-19 02:17:24|02198|16406|ITIC|369.05M|369050000|194.84|4,025|21.77%|32|2022-05-04|15/03/2022|||||2022-02-14|15/12/2021|9.94||91040000|
2022-02-19 02:17:28|02199|1131053|ALTG|419.43M|419430000|12.96|63,224|25.95%|14|2022-05-19|15/03/2022||-0.075||286100000|2022-03-30|15/12/2021||0.0375||300400000
2022-02-19 02:17:32|02200|1052094|HBB|196.08M|196080000|14.12|22,073|-20.81%|21|2022-05-04|15/03/2022|||||2022-03-09|15/12/2021||1.08||211800000
2022-02-19 02:17:35|02201|1167954|FDMT|448.98M|448980000|13.97|290,901|-67.48%|11|2022-05-13|15/03/2022||-0.9067||0.00|2022-03-02|15/12/2021||-0.85||900000
2022-02-19 02:17:40|02202|16587|STGW|2.26B|2260000000|7.320|577,022|132.38%|35|2022-05-04|15/03/2022|||||2022-03-08|15/12/2021||||
2022-02-19 02:17:44|02203|17212|VIRX|107.83M|107830000|2.89|303,824|-78.1%|35|2022-05-12|15/03/2022||-0.31||0.00|2022-03-09|15/12/2021||-0.388||0.00
2022-02-19 02:17:48|02204|1123577|RIDE|609.37M|609370000|3.17|6,779,993|-87.09%|13|2022-05-16|15/03/2022||-0.4859||270370|2022-03-16|15/12/2021||-0.7734||0.00
2022-02-19 02:17:50|02205|1174425|DNAY|279.59M|279590000|9.54|584,490|-|7|2022-06-01|15/03/2022||-0.38||5150000|2022-03-02|15/12/2021||-0.3733||3830000
2022-02-19 02:17:54|02206|1163602|CURI|184.7M|184700000|3.51|604,311|-84.54%|12|2022-05-10|15/03/2022||-0.112||23040000|2022-03-24|15/12/2021||-0.3079||27030000
2022-02-19 02:17:57|02207|1174692|CURV|983.12M|983120000|8.93|784,167|-|7|2022-03-30|15/01/2022||0.044||309600000|2021-12-08|15/10/2021|0.25|0.2238|306240000|311300000
2022-02-19 02:18:01|02208|20696|KRO|1.65B|1650000000|14.28|157,331|2.15%|35|2022-05-11|15/03/2022|||||2022-03-10|15/12/2021||0.255||490000000
2022-02-19 02:18:07|02209|30743|ESTE|1.05B|1050000000|12.00|552,785|78.31%|29|2022-05-09|15/03/2022||0.5086||169090000|2022-03-15|15/12/2021||0.3563||114730000
2022-02-19 02:18:11|02210|1076787|MGTX|625.39M|625390000|14.07|176,699|-8.64%|21|2022-05-11|15/03/2022||-0.535||2950000|2022-03-29|15/12/2021||-0.495||4080000
2022-02-19 02:18:16|02211|16988|PTSI|824.31M|824310000|73.77|28,877|156.15%|29|2022-04-19|15/03/2022||1.55||178100000|2022-01-20|15/12/2021|2.85|1.97|213910000|193800000
2022-02-19 02:18:19|02212|1152785|XGN|138.2M|138200000|8.55|37,742|-52.74%|17|2022-05-16|15/03/2022||-0.5325||11930000|2022-03-30|15/12/2021||-0.4805||11710000
2022-02-19 02:18:25|02213|101281|ADRO|71.65T|7.165E+13|2,240|157,601,029|90.64%|32|2022-04-28|15/03/2022||0.0094||1650000000|2022-03-08|15/12/2021||0.0089||1160000000
2022-02-19 02:18:28|02214|1172580|ZY|402.44M|402440000|3.93|1,248,279|-|9|2022-05-23|15/03/2022||-0.4633||2750000|2022-03-02|15/12/2021||-0.826||3420000
2022-02-19 02:18:32|02215|1031736|CSSE|157.64M|157640000|9.60|102,175|-69.54%|21|2022-05-12|15/03/2022||-0.55||29080000|2022-03-31|15/12/2021||-0.5763||35990000
2022-02-19 02:18:34|02216|1172717|IMPL|173.49M|173490000|7.530|152,021|-|6|2022-06-06|15/03/2022||-0.9||3700000|2022-03-02|15/12/2021||-0.8733||1330000
2022-02-19 02:18:38|02217|16267|HIFS|783.48M|783480000|365.70|3,440|51.54%|21|2022-04-13|15/03/2022|||||2022-01-20|15/12/2021|7.56||31830000|
2022-02-19 02:18:43|02218|39326|CENX|1.92B|1920000000|21.33|1,245,615|69.82%|31|2022-05-05|15/03/2022||0.945|||2022-02-24|15/12/2021||0.02||697570000
2022-02-19 02:18:47|02219|1167034|FHTX|390.22M|390220000|10.52|570,531|-32.91%|11|2022-06-01|15/03/2022||-0.5425||446250|2022-03-02|15/12/2021||-0.452||162500
2022-02-19 02:18:51|02220|17474|VALU|563M|563000000|59.03|21,185|98.35%|27|2022-03-16|15/01/2022|||||2021-12-13|15/10/2021|0.89||9970000|
2022-02-19 02:18:57|02221|1168846|CGEM|623.38M|623380000|14.27|272,243|-67.52%|11|2022-06-01|15/03/2022||-0.495|||2022-03-02|15/12/2021||-0.495||0.00
2022-02-19 02:19:01|02222|16101|FLDM|278.45M|278450000|3.620|1,005,022|-43.61%|35|2022-05-05|15/03/2022||-0.15||32810000|2022-02-17|15/12/2021|-0.12|-0.16|38270000|43200000
2022-02-19 02:19:06|02223|34441|PLM|254.21M|254210000|2.520|111,002|-41.94%|31|2022-05-13|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 02:19:09|02224|1169486|VOR|348.28M|348280000|9.34|105,484|-79.78%|11|2022-05-05|15/03/2022||-0.5668||0.00|2022-03-24|15/12/2021||-0.5599||0.00
2022-02-19 02:19:13|02225|985559|SELB|229.8M|229800000|1.970|1,104,272|-58.61%|24|2022-05-12|15/03/2022||-0.1299||11930000|2022-03-17|15/12/2021||-0.0818||17230000
2022-02-19 02:19:17|02226|1057075|VMD|203.58M|203580000|5.14|46,500|-60.34%|19|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021||0.06||29730000
2022-02-19 02:19:22|02227|31163|ABUS|409.87M|409870000|3.030|10,205,439|-29.21%|35|2022-05-04|15/03/2022||-0.18||3310000|2022-03-10|15/12/2021||-0.192||2880000
2022-02-19 02:19:25|02228|1167739|KNTE|393.26M|393260000|9.00|126,988|-73%|9|2022-05-17|15/03/2022||-0.556||0.00|2022-03-29|15/12/2021||-0.5743||0.00
2022-02-19 02:19:29|02229|1006461|FBRX|19.62M|19620000|1.33|348,301|-95.68%|21|2022-05-09|15/03/2022||-0.17||0.00|2022-03-23|15/12/2021||-0.07||0.00
2022-02-19 02:19:33|02230|940837|MDVL|38.1M|38100000|1.16|196,353|-92.57%|23|2022-05-11|15/03/2022||-0.36||7940000|2022-03-29|15/12/2021||-0.36||6680000
2022-02-19 02:19:37|02231|17438|UFPT|555.82M|555820000|73.80|27,898|51.54%|35|2022-05-04|15/03/2022||0.6233||56370000|2022-03-03|15/12/2021||0.4433||50810000
2022-02-19 02:19:41|02232|1127926|GNLN|47.35M|47350000|0.588|1,208,827|-90.26%|17|2022-05-12|15/03/2022||-0.1175||61250000|2022-04-04|15/12/2021||-0.126||57490000
2022-02-19 02:19:44|02233|1172282|RPHM|121.63M|121630000|4.980|57,040|-|7|2022-05-19|15/03/2022||-0.62||0.00|2022-03-02|15/12/2021||-0.584||0.00
2022-02-19 02:19:51|02234|1163555|XL|234.22M|234220000|1.680|3,636,513|-90.72%|9|2022-05-16|15/03/2022||-0.1166||4820000|2022-03-01|15/12/2021||-0.11||5200000
2022-02-19 02:19:55|02235|17472|UTMD|331.69M|331690000|90.85|14,552|2.08%|29|2022-04-28|15/03/2022|||||2022-02-01|15/12/2021||||
2022-02-19 02:20:01|02236|6458|YELL|492.36M|492360000|9.580|790,206|53.77%|35|2022-05-05|15/03/2022||-0.4833||1260000000|2022-02-02|15/12/2021|-0.6717|-0.1234|1310000000|1300000000
2022-02-19 02:20:06|02237|40106|XONE|597.05M|597050000|26.70|703,976|-32.86%|35|2022-05-12|15/03/2022||-0.22||20800000|2022-03-17|15/12/2021||-0.24||23000000
2022-02-19 02:20:10|02238|1097916|ATCX|411.84M|411840000|11.140|199,428|17.26%|16|2022-05-16|15/03/2022||0.0133||135830000|2022-03-21|15/12/2021||0.13||140600000
2022-02-19 02:20:13|02239|1141591|MIRM|704.75M|704750000|23.12|161,804|15.02%|13|2022-05-12|15/03/2022||-1.55||6530000|2022-03-17|15/12/2021||0.03||62670000
2022-02-19 02:20:17|02240|980155|NH|89.04M|89040000|0.771|104,932|-81.68%|24|2022-05-11|15/03/2022||-0.08||17500000|2022-03-31|15/12/2021||-0.085||16010000
2022-02-19 02:20:21|02241|1175242|BLFY|376.62M|376620000|14.33|97,487|-|8|2022-06-01|15/03/2022||0.00||11980000|2022-01-26|15/12/2021|-0.75|0.00|13040000|11560000
2022-02-19 02:20:26|02242|16282|HOFT|252.46M|252460000|21.29|51,638|-33.59%|35|2022-06-07|15/04/2022||0.4||150460000|2022-04-07|15/01/2022||0.31||141280000
2022-02-19 02:20:30|02243|1009355|ALTM|1.07B|1070000000|65.71|67,640|27.17%|20|2022-05-04|15/03/2022||0.8292||29460000|2022-03-02|15/12/2021||1.02||31340000
2022-02-19 02:20:34|02244|40051|ATOS|159.55M|159550000|1.260|2,712,587|-59.49%|30|2022-05-17|15/03/2022||-0.06||0.00|2022-03-30|15/12/2021||-0.045||0.00
2022-02-19 02:20:39|02245|20650|MLR|339.47M|339470000|29.75|32,505|-25.81%|34|2022-05-04|15/03/2022|||||2022-03-09|15/12/2021||||
2022-02-19 02:20:44|02246|17028|RCKY|296.32M|296320000|40.59|49,854|10.99%|33|2022-04-21|15/03/2022||0.8022||126320000|2022-02-23|15/12/2021||0.9482||163070000
2022-02-19 02:20:48|02247|1055911|LBC|684.79M|684790000|13.25|33,919|28.14%|21|2022-04-27|15/03/2022||0.4033||45770000|2022-01-25|15/12/2021|0.45|0.4267|46360000|46130000
2022-02-19 02:20:53|02248|30704|CRMD|153.4M|153400000|4.030|167,468|-75.2%|30|2022-05-11|15/03/2022||-0.21||50000|2022-03-17|15/12/2021||-0.2333||19000
2022-02-19 02:20:55|02249|1174986|SERA|213.67M|213670000|6.96|40,524|-|8|2022-06-01|15/03/2022||-0.3295||500000|2022-03-02|15/12/2021||-0.2929||133330
2022-02-19 02:21:00|02250|16713|NCMI|528.55M|528550000|3.170|667,288|-29.56%|35|2022-05-09|15/03/2022||-0.1067||44280000|2022-02-24|15/12/2021||-0.05||65140000
2022-02-19 02:21:05|02251|17594|XOMA|227.7M|227700000|20.13|22,845|-45.12%|35|2022-05-10|15/03/2022||-0.27||3320000|2022-03-09|15/12/2021||2.27||35140000
2022-02-19 02:21:10|02252|17560|WLFC|213.57M|213570000|35.50|8,894|5.88%|34|2022-05-09|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 02:21:13|02253|1164708|GMTX|69.41M|69410000|1.61|1,202,816|-87.57%|8|2022-05-12|15/03/2022||-0.45||0.00|2022-03-28|15/12/2021||-0.4975||0.00
2022-02-19 02:21:17|02254|52168|PRTG|108.88M|108880000|8.16|24,790|-78.53%|22|2022-06-01|15/03/2022||-0.2933||0.00|2022-03-02|15/12/2021||-0.2733||0.00
2022-02-19 02:21:22|02255|1171825|FNCH|413.54M|413540000|8.71|90,573|-|6|2022-05-12|15/03/2022|||||2022-03-02|15/12/2021||-0.32||5000000
2022-02-19 02:21:27|02256|103931|HRTG|152.02M|152020000|5.500|212,221|-43.3%|31|2022-05-04|15/03/2022||0.0933||139430000|2022-03-02|15/12/2021||0.1937||170020000
2022-02-19 02:21:30|02257|1171963|IKNA|281.87M|281870000|7.85|160,684|-|10|2022-05-12|15/03/2022||-0.4133||18560000|2022-03-02|15/12/2021||-0.5043||4790000
2022-02-19 02:21:35|02258|21178|REV|549.48M|549480000|10.24|113,008|-15.23%|34|2022-05-12|15/03/2022||-1.59||525100000|2022-03-16|15/12/2021||0.0561||645550000
2022-02-19 02:21:39|02259|1153339|OYST|248.3M|248300000|9.49|240,832|-62.92%|15|2022-05-16|15/03/2022||-1.41||5500000|2022-02-24|15/12/2021||-1.38||706520
2022-02-19 02:21:42|02260|1163888|DMS|250.04M|250040000|4.040|41,938|-70.53%|13|2022-05-09|15/03/2022||0.08||107640000|2022-02-25|15/12/2021||0.02||116090000
2022-02-19 02:21:47|02261|15681|CDZI|98.66M|98660000|2.26|367,223|-80.14%|26|2022-05-12|15/03/2022||||140000|2022-03-17|15/12/2021||-0.13||140000
2022-02-19 02:21:55|02262|30939|REPX|473.82M|473820000|24.28|38,812|-44.11%|28|2022-05-10|15/03/2022||1.08||47500000|2022-05-09|15/06/2022||0.98||45850000
2022-02-19 02:21:58|02263|17465|USLM|677.47M|677470000|120.12|4,732|-12.01%|30|2022-04-27|15/03/2022|||||2022-01-31|15/12/2021|1.34||46110000|
2022-02-19 02:22:02|02264|48376|AMC|9.2B|9200000000|17.90|49,018,379|224.86%|31|2022-05-09|15/03/2022||-0.4287||921330000|2022-03-03|15/12/2021||-0.2304||1090000000
2022-02-19 02:22:08|02265|39223|CAR|9.06B|9060000000|160.45|1,043,404|264.25%|32|2022-05-04|15/03/2022||2.95||1880000000|2022-02-14|15/12/2021|7.08|6.15|2570000000|2340000000
2022-02-19 02:22:13|02266|20787|STAG|6.99B|6990000000|38.96|1,186,981|22.63%|35|2022-05-02|15/03/2022||||144740000|2022-02-16|15/12/2021|0.5|0.151|147530000|145650000
2022-02-19 02:22:16|02267|1170122|CHK|7.7B|7700000000|65.78|1,281,114|52.98%|10|2022-06-01|15/03/2022||2.39||1860000000|2022-03-02|15/12/2021||2.5||1810000000
2022-02-19 02:22:21|02268|17127|SSB|6.09B|6090000000|87.80|351,806|9.76%|34|2022-04-27|15/03/2022||1.26||342680000|2022-01-24|15/12/2021|1.52|1.42|350000000|341910000
2022-02-19 02:22:27|02269|29717|VLY|6.04B|6040000000|14.34|2,114,431|21.78%|35|2022-04-28|15/03/2022||0.2796||349390000|2022-01-27|15/12/2021|0.28|0.2886|353520000|344050000
2022-02-19 02:22:38|02270|48363|ESNT|4.9B|4900000000|45.01|724,441|3.76%|34|2022-05-06|15/03/2022||1.46||244670000|2022-02-11|15/12/2021|1.64|1.4|256920000|241630000
2022-02-19 02:22:43|02271|29762|PDCE|5.41B|5410000000|55.53|1,453,956|98.32%|35|2022-05-04|15/03/2022||2.55||661580000|2022-02-28|15/12/2021||2.54||687580000
2022-02-19 02:22:48|02272|24322|TRNO|5.21B|5210000000|68.33|376,487|16.48%|33|2022-05-04|15/03/2022||0.27||63950000|2022-02-09|15/12/2021|0.44|0.27|60680000|60790000
2022-02-19 02:22:53|02273|20737|CIT|5.31B|5310000000|53.50|1,881,885|19.55%|35|2022-04-26|15/03/2022||1.11||468000000|2022-02-18|15/12/2021||1.02||446500000
2022-02-19 02:22:58|02274|20857|BXMT|5.37B|5370000000|31.82|1,632,655|13.24%|34|2022-04-26|15/03/2022||0.6356||128930000|2022-02-09|15/12/2021|0.78|0.6209|173940000|122590000
2022-02-19 02:23:03|02275|20843|ADC|4.86B|4860000000|63.61|591,766|-0.92%|35|2022-04-25|15/03/2022||0.48||96990000|2022-02-22|15/12/2021||0.48||91760000
2022-02-19 02:23:08|02276|39163|HR|4.55B|4550000000|30.85|1,094,849|2.02%|35|2022-05-04|15/03/2022||0.085||135610000|2022-02-22|15/12/2021||0.0918||134650000
2022-02-19 02:23:12|02277|17176|SIGI|4.73B|4730000000|78.59|221,350|17.23%|35|2022-04-27|15/03/2022||1.39||879730000|2022-02-03|15/12/2021|1.56|1.41|745400000|753200000
2022-02-19 02:23:18|02278|17428|UBSI|4.99B|4990000000|36.72|679,584|3.7%|35|2022-04-28|15/03/2022||0.605||244630000|2022-01-27|15/12/2021|0.56|0.5633|237730000|244930000
2022-02-19 02:23:22|02279|943117|LC|1.81B|1810000000|17.91|3,047,963|50%|30|2022-05-10|15/03/2022||0.303||262120000|2022-01-26|15/12/2021|0.27|0.2245|262240000|245740000
2022-02-19 02:23:27|02280|20942|RDN|4.19B|4190000000|23.35|2,008,847|14.52%|35|2022-04-28|15/03/2022||0.7184||311520000|2022-02-22|15/12/2021||0.6902||315550000
2022-02-19 02:23:35|02281|39246|POR|4.45B|4450000000|49.74|451,714|18.82%|35|2022-04-29|15/03/2022||1.04||625610000|2022-02-17|15/12/2021|0.73|0.7629|608000000|533120000
2022-02-19 02:23:43|02282|20539|KRG|4.82B|4820000000|21.80|1,553,463|19.06%|35|2022-04-28|15/03/2022||0.13||184930000|2022-02-14|15/12/2021|-0.52|0.0467|162950000|158090000
2022-02-19 02:23:47|02283|17446|UMBF|4.94B|4940000000|102.09|285,952|29.62%|35|2022-04-26|15/03/2022||1.58||321100000|2022-01-25|15/12/2021|1.62|1.86|329350000|329090000
2022-02-19 02:23:51|02284|955553|TGNA|4.64B|4640000000|20.95|1,728,620|17.17%|28|2022-05-10|15/03/2022||0.576||793100000|2022-02-28|15/12/2021||0.5725||779420000
2022-02-19 02:23:57|02285|16242|HWC|4.76B|4760000000|54.86|426,116|50.51%|35|2022-04-19|15/03/2022||1.21||318600000|2022-01-18|15/12/2021|1.55|1.36|318910000|323390000
2022-02-19 02:24:00|02286|1163097|APG|4.95B|4950000000|20.97|745,610|9.5%|12|2022-06-07|15/03/2022||0.1884||1110000000|2021-11-10|15/09/2021|0.35|0.3475|1050000000|1040000000
2022-02-19 02:24:05|02287|20498|KFY|3.6B|3600000000|66.19|378,436|20.02%|35|2022-06-21|15/04/2022||1.15||614040000|2022-03-09|15/01/2022||1.1||577610000
2022-02-19 02:24:09|02288|20242|PNM|3.84B|3840000000|44.70|884,003|-8.19%|35|2022-04-29|15/03/2022||0.313||383510000|2022-02-03|15/12/2021|0.21|0.155|434080000|294830000
2022-02-19 02:24:15|02289|948327|SUM|4.25B|4250000000|35.45|575,323|54.13%|29|2022-05-10|15/03/2022||-0.3316||397640000|2022-02-23|15/12/2021||0.2565||554190000
2022-02-19 02:24:19|02290|1097893|ETRN|3.1B|3100000000|7.160|5,455,428|1.85%|20|2022-05-03|15/03/2022||0.1861||378810000|2022-02-22|15/12/2021||0.1097||355880000
2022-02-19 02:24:23|02291|20912|BKH|4.47B|4470000000|69.01|310,669|12.72%|35|2022-05-05|15/03/2022||1.55||619160000|2022-02-09|15/12/2021|1.11|1.26|562500000|488000000
2022-02-19 02:24:28|02292|20384|TRTN|4.25B|4250000000|65.06|422,721|20.93%|35|2022-05-05|15/03/2022||2.4||437270000|2022-02-15|15/12/2021|2.67|2.52|417160000|429770000
2022-02-19 02:24:32|02293|32356|SM|4.16B|4160000000|34.25|2,577,043|208.56%|35|2022-05-03|15/03/2022||1.34||626590000|2022-02-24|15/12/2021||0.7452||519500000
2022-02-19 02:24:36|02294|1166008|BNL|3.76B|3760000000|21.90|696,964|16.92%|12|2022-05-12|15/03/2022||0.13||94370000|2022-02-22|15/12/2021||0.1463||91710000
2022-02-19 02:24:40|02295|20840|SWX|3.97B|3970000000|65.69|298,872|2.1%|35|2022-05-09|15/03/2022||2.04||1290000000|2022-03-02|15/12/2021||1.56||1010000000
2022-02-19 02:24:45|02296|8363|MUR|5.06B|5060000000|32.77|1,895,293|127.57%|36|2022-05-04|15/03/2022||0.4747||600270000|2022-01-27|15/12/2021|0.4|0.4426|738950000|612680000
2022-02-19 02:24:49|02297|41228|DOC|3.88B|3880000000|17.19|2,010,513|-2.39%|31|2022-05-04|15/03/2022||0.075||126760000|2022-02-23|15/12/2021||0.0667||118190000
2022-02-19 02:24:54|02298|15562|OPCH|4.25B|4250000000|23.65|801,253|24.41%|35|2022-05-12|15/03/2022||0.1553||846550000|2022-02-23|15/12/2021||0.2471||917680000
2022-02-19 02:24:58|02299|20586|LXP|4.3B|4300000000|15.16|2,326,026|40.24%|35|2022-05-10|15/03/2022||0.01||75180000|2022-02-24|15/12/2021||0.0188||80070000
2022-02-19 02:25:06|02300|20568|CMC|4.46B|4460000000|36.75|1,012,206|60.9%|35|2022-03-24|15/02/2022||1.36||1900000000|2022-01-10|15/11/2021|1.62|1.23|1980000000|2060000000
2022-02-19 02:25:10|02301|942635|CRC|3.26B|3260000000|40.57|715,275|54.73%|30|2022-06-01|15/03/2022||1.27||522570000|2022-03-02|15/12/2021||2.03||540740000
2022-02-19 02:25:14|02302|20432|CBU|3.95B|3950000000|73.28|218,913|5.18%|34|2022-04-25|15/03/2022||0.76||157550000|2022-01-24|15/12/2021|0.85|0.8125|159680000|158140000
2022-02-19 02:25:19|02303|16287|HOMB|3.84B|3840000000|23.48|569,886|2.33%|35|2022-04-21|15/03/2022||0.3533||180550000|2022-01-20|15/12/2021|0.45|0.4217|170980000|167850000
2022-02-19 02:25:24|02304|13934|CIM|3.08B|3080000000|12.98|2,173,064|16.31%|35|2022-05-04|15/03/2022||0.3784||144960000|2022-02-17|15/12/2021|0.46|0.3835|154560000|145660000
2022-02-19 02:25:29|02305|20507|NJR|3.84B|3840000000|39.99|491,671|2.62%|35|2022-05-06|15/03/2022||1.36||881760000|2022-02-03|15/12/2021|0.69|0.678|675840000|561540000
2022-02-19 02:25:33|02306|29658|MATX|4.05B|4050000000|97.19|375,835|36.2%|36|2022-05-04|15/03/2022||3.28||867490000|2022-02-17|15/12/2021|9.39|5.38|1270000000|1010000000
2022-02-19 02:25:38|02307|20981|BKU|3.74B|3740000000|43.64|790,672|10.06%|35|2022-04-27|15/03/2022||0.8245||235690000|2022-01-20|15/12/2021|1.41|0.8679|251640000|227290000
2022-02-19 02:25:42|02308|101884|OGS|4.12B|4120000000|76.96|280,524|4.59%|32|2022-05-02|15/03/2022||2.09||626370000|2022-02-23|15/12/2021||1.13||473960000
2022-02-19 02:25:47|02309|15333|RAMP|2.74B|2740000000|40.10|387,893|-41.86%|35|2022-05-25|15/03/2022||0.0289||139360000|2022-02-09|15/12/2021|0.14|0.1388|140600000|139040000
2022-02-19 02:25:53|02310|15306|ABCB|3.47B|3470000000|50.09|411,741|8.14%|32|2022-04-22|15/03/2022||1.07||238830000|2022-01-27|15/12/2021|1.17|1.17|245150000|241590000
2022-02-19 02:25:56|02311|1081673|EPRT|3.16B|3160000000|25.05|850,856|8.91%|21|2022-05-11|15/03/2022||0.21||61130000|2022-02-16|15/12/2021|0.24|0.2|59820000|58280000
2022-02-19 02:26:01|02312|16876|PCH|3.7B|3700000000|53.53|403,150|3.36%|35|2022-05-02|15/03/2022||1.52||336440000|2022-01-31|15/12/2021|0.59|0.5833|248410000|253670000
2022-02-19 02:26:07|02313|15461|ASB|3.66B|3660000000|24.89|1,136,661|30.31%|35|2022-04-21|15/03/2022||0.3767||268430000|2022-01-20|15/12/2021|0.49|0.4914|272200000|270620000
2022-02-19 02:26:12|02314|959642|APLE|3.99B|3990000000|17.49|1,956,574|23.95%|26|2022-05-05|15/03/2022||0.08||264300000|2022-02-22|15/12/2021||0.06||243000000
2022-02-19 02:26:16|02315|15362|AIMC|2.92B|2920000000|45.05|241,138|-18.21%|35|2022-04-29|15/03/2022||0.8267||493630000|2022-02-16|15/12/2021|0.67|0.756|469800000|462770000
2022-02-19 02:26:21|02316|21205|GATX|3.74B|3740000000|105.64|147,448|9.69%|35|2022-04-21|15/03/2022||1.38||322330000|2022-01-25|15/12/2021|1.58|1.02|321000000|318730000
2022-02-19 02:26:27|02317|1166427|ASO|3.03B|3030000000|34.27|2,749,362|36.26%|12|2022-06-07|15/04/2022||1.3||1440000000|2022-03-29|15/01/2022||1.35||1760000000
2022-02-19 02:26:32|02318|39182|KMT|2.77B|2770000000|33.38|529,303|-7.53%|35|2022-05-02|15/03/2022||0.4577||518180000|2022-02-07|15/12/2021|0.35|0.3862|486670000|495970000
2022-02-19 02:26:36|02319|20591|ORA|3.67B|3670000000|65.41|328,810|-39.75%|35|2022-05-09|15/03/2022||0.4688||197740000|2022-02-23|15/12/2021||0.3692||187590000
2022-02-19 02:26:40|02320|103927|DBRG|4.36B|4360000000|7.040|4,575,160|34.1%|31|2022-05-13|15/03/2022||-0.05||258760000|2022-02-24|15/12/2021||-0.09||249940000
2022-02-19 02:26:42|02321|1159411|BIPC|6.47B|6470000000|86.46|125,444|13.15%|0||
2022-02-19 02:26:47|02322|17153|SFNC|3.23B|3230000000|28.77|658,076|4.81%|35|2022-04-20|15/03/2022||0.488||200200000|2022-01-27|15/12/2021|0.52|0.5017|199680000|204150000
2022-02-19 02:26:52|02323|15651|CATY|3.64B|3640000000|48.07|354,838|28.29%|35|2022-04-20|15/03/2022||0.8553||169780000|2022-01-27|15/12/2021|0.98|0.924|175260000|166010000
2022-02-19 02:26:57|02324|21148|ALE|3.26B|3260000000|61.30|263,351|-3.95%|35|2022-05-05|15/03/2022||1.24||340500000|2022-02-16|15/12/2021|1.18|1.06|399000000|327650000
2022-02-19 02:27:02|02325|48421|VCYT|1.8B|1800000000|25.33|754,690|-63.72%|34|2022-05-03|15/03/2022||-0.167||62380000|2022-03-01|15/12/2021||-0.1606||62520000
2022-02-19 02:27:06|02326|20880|SR|3.25B|3250000000|62.89|323,434|-6.98%|35|2022-05-04|15/03/2022||3.05||842210000|2022-02-02|15/12/2021|1.14|1.32|555400000|548700000
2022-02-19 02:27:12|02327|20578|GPI|3.16B|3160000000|180.98|174,563|25.72%|34|2022-04-28|15/03/2022||8.58||3850000000|2022-02-10|15/12/2021|9.43|9.05|3490000000|3470000000
2022-02-19 02:27:17|02328|8308|FHI|3.11B|3110000000|33.50|765,626|23.21%|35|2022-04-28|15/03/2022||0.678||352160000|2022-01-27|15/12/2021|0.71|0.7065|321650000|337980000
2022-02-19 02:27:22|02329|7975|CNX|3.21B|3210000000|15.85|3,156,667|13.46%|35|2022-05-03|15/03/2022||0.5296||473300000|2022-01-27|15/12/2021|0.309|0.5146|1290000000|476890000
2022-02-19 02:27:26|02330|20139|CWT|3.09B|3090000000|58.78|224,631|0.62%|34|2022-04-28|15/03/2022||0.05||154000000|2022-02-24|15/12/2021||0.1733||126650000
2022-02-19 02:27:32|02331|20817|ELY|4.35B|4350000000|23.38|1,783,180|-14.89%|35|2022-05-12|15/03/2022||0.2956||929960000|2022-02-10|15/12/2021|-0.14|-0.301|711720000|694060000
2022-02-19 02:27:36|02332|24371|SBRA|3.09B|3090000000|13.53|2,333,245|-22.73%|35|2022-05-11|15/03/2022||0.18||156530000|2022-02-22|15/12/2021||0.11||152230000
2022-02-19 02:27:41|02333|52734|COOP|3.78B|3780000000|51.24|920,244|74.7%|22|2022-05-05|15/03/2022||1.16||539350000|2022-02-11|15/12/2021|1.65|1.22|625000000|574640000
2022-02-19 02:27:46|02334|20525|CNO|3B|3000000000|24.91|898,854|7.79%|35|2022-04-27|15/03/2022||0.576||916170000|2022-02-08|15/12/2021|0.87|0.6057|1070000000|906400000
2022-02-19 02:27:50|02335|39234|OFC|2.9B|2900000000|25.61|765,561|-2.62%|35|2022-04-28|15/03/2022||0.25||150190000|2022-02-10|15/12/2021|0.12|0.2482|143000000|145000000
2022-02-19 02:27:55|02336|39157|VRNT|3.35B|3350000000|50.95|534,169|-1.92%|35|2022-06-08|15/04/2022||0.515||216680000|2022-03-30|15/01/2022||0.5544||231260000
2022-02-19 02:28:00|02337|20377|PBH|2.98B|2980000000|59.37|253,332|40.92%|35|2022-05-12|15/03/2022||0.9017||255010000|2022-02-03|15/12/2021|0.99|0.8833|274470000|260370000
2022-02-19 02:28:05|02338|24348|UNF|3.38B|3380000000|179.24|65,705|-25.36%|35|2022-03-30|15/02/2022||1.61||480430000|2022-01-05|15/11/2021|2|1.95|486160000|475630000
2022-02-19 02:28:10|02339|20858|EQC|3.08B|3080000000|27.20|1,026,043|-5.16%|35|2022-05-03|15/03/2022||-0.03||13720000|2022-02-09|15/12/2021|-0.03|-0.03|13500000|13790000
2022-02-19 02:28:15|02340|20795|ABM|2.93B|2930000000|43.44|464,427|2.89%|35|2022-06-08|15/04/2022||0.825||1820000000|2022-03-08|15/01/2022||0.8||1840000000
2022-02-19 02:28:20|02341|20992|ITGR|2.76B|2760000000|83.65|177,634|0.9%|35|2022-05-11|15/03/2022||0.865||315000000|2022-02-17|15/12/2021|0.99|0.86|313020000|306370000
2022-02-19 02:28:25|02342|20549|PEB|3.15B|3150000000|23.85|1,346,582|5.11%|35|2022-04-28|15/03/2022||-0.3167||225440000|2022-02-22|15/12/2021||-0.3867||237640000
2022-02-19 02:28:29|02343|20889|NWE|3.21B|3210000000|59.36|516,787|2.01%|35|2022-04-21|15/03/2022||1.04||403030000|2022-02-11|15/12/2021|1.04|1.05|347330000|335590000
2022-02-19 02:28:34|02344|16633|MLKN|3.07B|3070000000|40.59|513,158|8.73%|34|2022-03-29|15/02/2022||0.312||1010000000|2022-01-04|15/11/2021|0.51|0.558|1030000000|1040000000
2022-02-19 02:28:39|02345|7890|PIPR|2.7B|2700000000|150.78|93,914|45.32%|35|2022-05-06|15/03/2022||3.45||406200000|2022-02-10|15/12/2021|7.84|5.22|633700000|492230000
2022-02-19 02:28:44|02346|16025|ESGR|4.94B|4940000000|277.23|43,158|32.25%|34|2022-05-11|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 02:28:48|02347|1055123|CNNE|3.03B|3030000000|27.00|606,992|-29.94%|23|2022-05-12|15/03/2022||0.21||185350000|2022-02-17|15/12/2021|-1.24|0.0633|181900000|182470000
2022-02-19 02:28:53|02348|31062|REGI|1.68B|1680000000|33.40|693,738|-64.28%|31|2022-05-05|15/03/2022||0.8995||715250000|2022-03-08|15/12/2021||0.8204||807520000
2022-02-19 02:29:00|02349|17427|AUB|3.1B|3100000000|40.99|314,417|15.89%|35|2022-04-21|15/03/2022||0.64||164370000|2022-01-25|15/12/2021|0.71|0.6983|172840000|168320000
2022-02-19 02:29:05|02350|951002|UNIT|2.67B|2670000000|11.31|1,458,160|-10.17%|28|2022-05-05|15/03/2022||0.1527||274330000|2022-02-25|15/12/2021||0.1177||279200000
2022-02-19 02:29:12|02351|8053|SITC|3.27B|3270000000|15.48|1,925,313|23.15%|31|2022-04-26|15/03/2022||0.0333||123050000|2022-02-09|15/12/2021|0.26|0.0484|124560000|120090000
2022-02-19 02:29:16|02352|40994|IBTX|3.28B|3280000000|76.05|191,307|12.77%|31|2022-04-25|15/03/2022||1.14||143500000|2022-01-24|15/12/2021|1.28|1.25|147740000|147530000
2022-02-19 02:29:21|02353|16615|MGEE|2.62B|2620000000|72.46|70,786|10.41%|34|2022-05-05|15/03/2022||0.965||157750000|2022-02-25|15/12/2021||0.445||159640000
2022-02-19 02:29:25|02354|41286|AGIO|1.6B|1600000000|29.42|647,939|-41.56%|33|2022-05-05|15/03/2022||-1.64||6470000|2022-02-24|15/12/2021||-1.64||614700
2022-02-19 02:29:30|02355|21096|AVA|3.02B|3020000000|42.64|349,389|12.77%|35|2022-05-04|15/03/2022||0.9675||429660000|2022-02-23|15/12/2021||0.6525||430230000
2022-02-19 02:29:35|02356|31168|UFS|3.6B|3600000000|71.48|3,013|62.57%|30|2022-05-04|15/03/2022||1.07||1060000000|2022-02-18|15/12/2021||1.63||1060000000
2022-02-19 02:29:40|02357|20796|ABR|2.89B|2890000000|17.33|1,642,712|12.75%|35|2022-05-06|15/03/2022||0.4733||65800000|2022-02-18|15/12/2021|0.57|0.43|103600000|70000000
2022-02-19 02:29:45|02358|17555|WIRE|2.28B|2280000000|112.54|280,932|69.13%|35|2022-05-03|15/03/2022||2.67||530530000|2022-02-15|15/12/2021|6.91|3.17|687850000|561790000
2022-02-19 02:29:50|02359|20159|ONB|5.4B|5400000000|18.30|2,998,307|2.87%|35|2022-04-25|15/03/2022||0.3314||284540000|2022-01-18|15/12/2021|0.37|0.3817|201300000|203750000
2022-02-19 02:29:54|02360|15776|COLB|2.82B|2820000000|36.30|793,754|-16.28%|34|2022-04-28|15/03/2022||0.678||165760000|2022-01-20|15/12/2021|0.55|0.7|173300000|166420000
2022-02-19 02:29:59|02361|20342|SHO|2.53B|2530000000|11.53|2,850,535|-5.02%|35|2022-05-09|15/03/2022||-0.035||174570000|2022-02-22|15/12/2021||-0.0367||177070000
2022-02-19 02:30:05|02362|16361|INDB|4.04B|4040000000|85.23|217,829|3.28%|35|2022-04-21|15/03/2022||1.16||165080000|2022-01-20|15/12/2021|1.63|1.1|151710000|141160000
2022-02-19 02:30:10|02363|20367|KW|3.24B|3240000000|23.29|452,914|33.16%|35|2022-05-04|15/03/2022||0.0114||113250000|2022-02-23|15/12/2021||0.0355||133110000
2022-02-19 02:30:15|02364|41188|TROX|3.27B|3270000000|21.22|1,135,033|15.39%|33|2022-05-12|15/03/2022||0.5834||907930000|2022-02-16|15/12/2021|0.53|0.5713|884000000|856560000
2022-02-19 02:30:24|02365|21021|FBP|2.86B|2860000000|14.25|1,745,519|39.3%|35|2022-04-27|15/03/2022||0.3153||213210000|2022-01-26|15/12/2021|0.35|0.3168|214520000|213700000
2022-02-19 02:30:29|02366|21150|BDC|2.48B|2480000000|55.22|263,765|23.59%|35|2022-05-04|15/03/2022||1.1||572260000|2022-02-09|15/12/2021|1.32|1.27|637560000|625510000
2022-02-19 02:30:34|02367|16145|FULT|2.94B|2940000000|18.33|1,015,853|23.19%|35|2022-04-19|15/03/2022||0.3213||220660000|2022-01-18|15/12/2021|0.37|0.3725|229490000|225610000
2022-02-19 02:30:40|02368|15853|CVBF|3.45B|3450000000|23.96|734,388|15.28%|34|2022-04-27|15/03/2022||0.2829||118300000|2022-01-26|15/12/2021|0.35|0.32|114780000|116200000
2022-02-19 02:30:45|02369|20134|AEL|3.77B|3770000000|38.02|446,371|32.29%|35|2022-05-04|15/03/2022||1.09||608490000|2022-02-17|15/12/2021|0.81|1.05|597490000|592590000
2022-02-19 02:31:04|02370|16308|HUBG|2.75B|2750000000|79.62|171,450|46.85%|35|2022-05-04|15/03/2022||1.01||1120000000|2022-02-08|15/12/2021|2.48|1.43|1260000000|1180000000
2022-02-19 02:31:10|02371|17430|UCBI|4.01B|4010000000|37.85|852,388|17.36%|33|2022-04-26|15/03/2022||0.58||207060000|2022-01-18|15/12/2021|0.64|0.65|175380000|178670000
2022-02-19 02:31:21|02372|29733|WLL|2.52B|2520000000|64.46|483,900|107.94%|35|2022-05-05|15/03/2022||4.26||349430000|2022-02-24|15/12/2021||3.59||317330000
2022-02-19 02:31:28|02373|16846|OTTR|2.51B|2510000000|60.42|154,410|44.1%|35|2022-05-09|15/03/2022||0.96||289950000|2022-02-14|15/12/2021|1.23|1.19|333230000|322230000
2022-02-19 02:31:32|02374|6455|RMBS|2.92B|2920000000|26.74|976,932|22.27%|35|2022-04-25|15/03/2022||0.346||120390000|2022-02-07|15/12/2021|-0.0178|0.37|125500000|123010000
2022-02-19 02:31:36|02375|1097712|ACA|2.29B|2290000000|47.32|220,912|-25.95%|19|2022-05-04|15/03/2022||0.264||479060000|2022-02-23|15/12/2021||0.2143||498330000
2022-02-19 02:31:42|02376|16961|PRMW|2.5B|2500000000|15.64|697,404|-0.57%|33|2022-05-05|15/03/2022||0.0708||504170000|2022-02-24|15/12/2021||0.2052||539880000
2022-02-19 02:31:48|02377|949589|IRT|5.59B|5590000000|24.56|2,632,676|72.71%|29|2022-05-04|15/03/2022||0.1653||141430000|2022-02-16|15/12/2021|0.23|0.0763|76800000|61110000
2022-02-19 02:31:51|02378|961754|TWNK|2.89B|2890000000|20.88|2,479,688|37.28%|23|2022-05-11|15/03/2022||0.2105||280690000|2022-03-02|15/12/2021||0.2286||279180000
2022-02-19 02:31:56|02379|21151|BRC|2.4B|2400000000|46.55|211,541|-9.79%|35|2022-05-26|15/04/2022||0.865||329670000|2022-02-17|15/01/2022|0.7|0.682|318060000|308780000
2022-02-19 02:32:02|02380|20689|FBC|2.43B|2430000000|45.62|460,233|2.22%|35|2022-04-26|15/03/2022||1.42||366770000|2022-01-26|15/12/2021|1.69|1.64|400000000|407500000
2022-02-19 02:32:07|02381|17575|WSFS|3.42B|3420000000|52.25|476,165|18.11%|35|2022-04-28|15/03/2022||0.814||199730000|2022-01-24|15/12/2021|1.04|0.76|154250000|163850000
2022-02-19 02:32:13|02382|17546|WAFD|2.34B|2340000000|35.89|449,424|20.4%|35|2022-04-14|15/03/2022||0.6833||146900000|2022-01-13|15/12/2021|0.71|0.6967|152820000|147700000
2022-02-19 02:32:18|02383|17110|SANM|2.54B|2540000000|39.95|420,110|14.57%|35|2022-04-25|15/03/2022||0.9494||1650000000|2022-01-31|15/12/2021|1.08|0.9502|1760000000|1650000000
2022-02-19 02:32:22|02384|945656|VSTO|1.99B|1990000000|35.44|865,125|3.81%|29|2022-05-12|15/03/2022||1.82||754800000|2022-02-03|15/12/2021|2.1|1.92|794650000|748080000
2022-02-19 02:32:29|02385|20897|RLJ|2.45B|2450000000|14.86|1,551,011|-0.2%|35|2022-05-11|15/03/2022||-0.1167||256210000|2022-02-23|15/12/2021||-0.1407||235930000
2022-02-19 02:32:39|02386|16690|MYGN|2.05B|2050000000|25.69|532,980|-13.47%|36|2022-05-03|15/03/2022||0.0013||157060000|2022-02-24|15/12/2021||-0.0237||162960000
2022-02-19 02:32:43|02387|13985|MANT|3.26B|3260000000|79.93|226,900|-3.48%|35|2022-05-04|15/03/2022||0.7875||655690000|2022-02-23|15/12/2021||0.8143||645660000
2022-02-19 02:32:49|02388|20456|MTX|2.33B|2330000000|69.92|137,932|3.05%|35|2022-05-05|15/03/2022||1.3||506730000|2022-02-03|15/12/2021|1.25|1.21|476900000|488900000
2022-02-19 02:32:59|02389|20300|NHI|2.5B|2500000000|54.50|304,809|-20.28%|35|2022-05-10|15/03/2022||0.86||67350000|2022-02-22|15/12/2021||0.925||64480000
2022-02-19 02:33:04|02390|20381|SJI|2.4B|2400000000|23.35|920,289|-2.38%|35|2022-05-11|15/03/2022||1.2||646660000|2022-02-24|15/12/2021||0.5479||533190000
2022-02-19 02:33:09|02391|20761|JWa|2.8B|2800000000|50.27|221,358|-6.49%|35|2022-06-09|15/04/2022||0.85||561500000|2022-03-03|15/01/2022||0.7||514600000
2022-02-19 02:33:13|02392|15304|AAWW|2.29B|2290000000|78.47|593,104|37.57%|35|2022-05-04|15/03/2022||2.57||941220000|2022-02-17|15/12/2021|7.05|6.15|1160000000|1110000000
2022-02-19 02:33:20|02393|20443|EBS|2.25B|2250000000|41.82|858,109|-64.27%|35|2022-05-05|15/03/2022||0.476||313880000|2022-02-24|15/12/2021||4.26||668470000
2022-02-19 02:33:25|02394|16322|IBOC|2.69B|2690000000|42.45|217,958|2.17%|33|2022-05-09|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 02:33:29|02395|16127|FRME|2.32B|2320000000|43.39|194,189|4.98%|35|2022-04-28|15/03/2022||0.82||132690000|2022-01-27|15/12/2021|0.89|0.9283|127120000|136450000
2022-02-19 02:33:33|02396|15309|ARCB|2.2B|2200000000|88.34|444,639|63.93%|34|2022-05-05|15/03/2022||1.96||1210000000|2022-02-01|15/12/2021|2.79|2.27|1190000000|1100000000
2022-02-19 02:33:39|02397|17114|SASR|2.11B|2110000000|46.84|173,623|30.87%|34|2022-04-21|15/03/2022||0.9675||126310000|2022-01-20|15/12/2021|0.99|1.09|128630000|129990000
2022-02-19 02:33:43|02398|8154|GHC|2.97B|2970000000|599.20|21,817|-1.58%|36|2022-05-04|15/03/2022||11.38||818100000|2022-02-25|15/12/2021||8.23||816700000
2022-02-19 02:33:48|02399|20690|HTH|2.51B|2510000000|31.79|400,334|2.75%|35|2022-04-28|15/03/2022||0.5725||389160000|2022-01-27|15/12/2021|0.78|0.735|389140000|421110000
2022-02-19 02:33:54|02400|41181|CSTM|2.72B|2720000000|19.22|635,466|42.05%|35|2022-04-28|15/03/2022||0.2694||1660000000|2022-02-23|15/12/2021||0.1578||1520000000
2022-02-19 02:33:59|02401|20438|CPK|2.28B|2280000000|129.55|53,826|25.44%|34|2022-05-11|15/03/2022||2.04||209670000|2022-02-23|15/12/2021||1.32||172830000
2022-02-19 02:34:03|02402|20520|BDN|2.31B|2310000000|13.43|1,815,668|15.28%|30|2022-04-20|15/03/2022||0.03||122280000|2022-02-02|15/12/2021|0.03|-0.0027|114640000|116650000
2022-02-19 02:34:08|02403|16617|MGLN|2.5B|2500000000|94.99|163,739|1.95%|35|2022-04-28|15/03/2022||1.23||1240000000|2022-03-02|15/12/2021||0.42||1260000000
2022-02-19 02:34:13|02404|17572|WSBC|2.25B|2250000000|36.07|276,845|17.95%|35|2022-04-19|15/03/2022||0.615||139230000|2022-01-25|15/12/2021|0.82|0.7067|141040000|145330000
2022-02-19 02:34:18|02405|39145|TRN|2.87B|2870000000|29.45|708,324|-7.04%|35|2022-04-27|15/03/2022||0.19||559970000|2022-02-17|15/12/2021|0.08|0.142|472200000|502580000
2022-02-19 02:34:23|02406|48366|CXP|2.22B|2220000000|19.28|3,034,017|36.74%|31|2022-04-28|15/03/2022||||54170000|2022-02-18|15/12/2021||0.02||53850000
2022-02-19 02:34:28|02407|959886|FCPT|2.11B|2110000000|26.26|425,045|-1.68%|26|2022-04-26|15/03/2022||0.275||46810000|2022-02-16|15/12/2021|0.3|0.279|45460000|45010000
2022-02-19 02:34:33|02408|39236|PDM|2.09B|2090000000|17.02|840,101|1.86%|35|2022-05-03|15/03/2022||||135970000|2022-02-07|15/12/2021|-0.26|0.078|136490000|135250000
2022-02-19 02:34:37|02409|16080|FFBC|2.39B|2390000000|25.35|323,017|18.29%|35|2022-04-21|15/03/2022||0.4433||150040000|2022-01-27|15/12/2021|0.5|0.5467|156470000|153440000
2022-02-19 02:34:42|02410|21172|MOGa|2.51B|2510000000|78.28|125,582|0.35%|35|2022-04-29|15/03/2022||1.32||758100000|2022-01-28|15/12/2021|1.44|1.18|724090000|707910000
2022-02-19 02:34:47|02411|17372|TOWN|2.25B|2250000000|31.32|203,190|15.57%|33|2022-04-28|15/03/2022||0.5825||162640000|2022-01-27|15/12/2021|0.5819|0.59|160420000|159620000
2022-02-19 02:34:52|02412|17098|RUSHA|2.78B|2780000000|50.00|206,247|26.45%|35|2022-04-25|15/03/2022||1.03||1320000000|2022-02-16|15/12/2021|1.18|0.9705|1310000000|1220000000
2022-02-19 02:34:57|02413|17118|SAVE|2.69B|2690000000|24.79|6,010,957|-27.34%|35|2022-04-28|15/03/2022||-1.01||963830000|2022-02-07|15/12/2021|-0.64|-0.8744|987560000|963130000
2022-02-19 02:35:02|02414|17186|SKYW|1.51B|1510000000|30.05|432,183|-41.92%|35|2022-04-28|15/03/2022||0.225||699710000|2022-02-03|15/12/2021|0.08|0.00|777160000|726350000
2022-02-19 02:35:07|02415|24283|WRE|2.02B|2020000000|23.46|609,172|5.87%|35|2022-04-27|15/03/2022||||50460000|2022-02-17|15/12/2021|-0.08|-0.0772|44750000|46030000
2022-02-19 02:35:12|02416|20146|ARI|1.89B|1890000000|13.47|1,202,693|7.25%|35|2022-05-04|15/03/2022||0.3307||69310000|2022-02-08|15/12/2021|0.32|0.3239|68800000|73780000
2022-02-19 02:35:17|02417|16107|FMBI|2.45B|2450000000|21.51|634,611|17.54%|35|2022-04-26|15/03/2022||0.362||182010000|2022-01-18|15/12/2021|0.39|0.445|186180000|190290000
2022-02-19 02:35:21|02418|977731|GMS|2.29B|2290000000|53.30|257,403|64.66%|24|2022-03-03|15/01/2022||1.66||1100000000|2021-12-02|15/10/2021|2|1.6|1150000000|1060000000
2022-02-19 02:35:26|02419|17078|ROIC|2.36B|2360000000|17.97|1,065,359|15.49%|35|2022-04-27|15/03/2022||0.08||72960000|2022-02-16|15/12/2021|0.07|0.0728|72800000|71480000
2022-02-19 02:35:30|02420|1122330|CVET|2.36B|2360000000|17.16|934,383|-53.48%|19|2022-05-19|15/03/2022||0.2447||1170000000|2022-02-24|15/12/2021||0.2486||1130000000
2022-02-19 02:35:35|02421|16306|HTLF|2.13B|2130000000|50.41|148,945|11.8%|34|2022-05-02|15/03/2022||1.09||171050000|2022-01-31|15/12/2021|1.12|1.22|169920000|177850000
2022-02-19 02:35:40|02422|8143|GNW|2.14B|2140000000|4.210|3,160,229|24.93%|36|2022-05-03|15/03/2022||0.21||1960000000|2022-02-02|15/12/2021|0.32|0.285|1740000000|2010000000
2022-02-19 02:35:45|02423|278|ODP|2.29B|2290000000|44.37|393,547|0.43%|35|2022-05-04|15/03/2022||0.9951||2140000000|2022-02-23|15/12/2021||0.5556||1980000000
2022-02-19 02:35:50|02424|945633|XHR|2.21B|2210000000|18.88|681,421|6.31%|29|2022-05-05|15/03/2022||0.0549||202360000|2022-03-01|15/12/2021||-0.1806||184340000
2022-02-19 02:35:55|02425|41227|PFSI|3.38B|3380000000|59.36|629,256|-6.37%|34|2022-05-05|15/03/2022||2.74||644820000|2022-02-03|15/12/2021|2.79|3.55|693810000|760810000
2022-02-19 02:35:58|02426|1163554|ETWO|2.95B|2950000000|8.79|3,347,048|-11.21%|11|2022-05-12|15/03/2022||0.0387||147140000|2022-04-27|15/02/2022||0.0061||147050000
2022-02-19 02:36:04|02427|945068|UE|2.21B|2210000000|18.14|1,170,542|11.49%|28|2022-05-04|15/03/2022||0.075||99550000|2022-02-16|15/12/2021|0.36|0.0733|128210000|92040000
2022-02-19 02:36:09|02428|17071|RNST|2.04B|2040000000|36.60|278,754|-5.89%|35|2022-04-26|15/03/2022||0.5825||143860000|2022-01-25|15/12/2021|0.66|0.6375|149060000|149850000
2022-02-19 02:36:14|02429|39297|TWO|1.8B|1800000000|5.240|4,808,263|-20.61%|35|2022-05-10|15/03/2022||0.2141||30900000|2022-02-09|15/12/2021|0.22|0.211|12850000|38820000
2022-02-19 02:36:19|02430|20143|MFA|1.94B|1940000000|4.400|3,608,332|13.99%|35|2022-05-05|15/03/2022||0.116||83250000|2022-02-23|15/12/2021||0.116||81350000
2022-02-19 02:36:23|02431|39312|RLGY|2.22B|2220000000|19.07|1,079,582|8.78%|35|2022-05-05|15/03/2022||0.0367||1510000000|2022-02-17|15/12/2021|0.39|0.3225|1970000000|1910000000
2022-02-19 02:36:26|02432|1171969|COUR|2.74B|2740000000|19.90|1,207,087|-|7|2022-05-03|15/03/2022||-0.0975||115240000|2022-02-10|15/12/2021|-0.17|-0.1514|114960000|111650000
2022-02-19 02:36:31|02433|20755|GTN|2B|2000000000|21.16|688,203|15.19%|35|2022-05-11|15/03/2022||0.478||748880000|2022-02-25|15/12/2021||0.5233||644200000
2022-02-19 02:36:39|02434|17386|TRMK|1.98B|1980000000|32.06|256,746|8.27%|35|2022-04-26|15/03/2022||0.428||152920000|2022-01-25|15/12/2021|0.42|0.486|154450000|152940000
2022-02-19 02:36:43|02435|102910|CTRE|1.74B|1740000000|17.97|938,627|-19.6%|30|2022-05-10|15/03/2022||0.2467||49190000|2022-02-16|15/12/2021|0.19|0.25|49740000|48750000
2022-02-19 02:36:48|02436|20909|B|2.43B|2430000000|47.91|196,624|-7.56%|35|2022-04-29|15/03/2022||0.505||328500000|2022-02-18|15/12/2021|0.55|0.4995|311000000|314200000
2022-02-19 02:36:53|02437|32324|INT|1.74B|1740000000|27.62|403,843|-18.81%|35|2022-04-28|15/03/2022||0.415||9520000000|2022-02-24|15/12/2021||0.26||8920000000
2022-02-19 02:36:58|02438|1064342|AHCO|2.22B|2220000000|16.77|903,079|-47.28%|15|2022-05-10|15/03/2022||0.3008||661780000|2022-02-24|15/12/2021||0.3832||689710000
2022-02-19 02:37:03|02439|16951|PRAA|2.02B|2020000000|46.34|308,358|29.95%|35|2022-05-09|15/03/2022||0.675||255290000|2022-02-28|15/12/2021||0.645||252550000
2022-02-19 02:37:09|02440|24580|||||||20|2018-07-31|15/06/2018|-0.33|1.31|578900000|716970000|2018-05-09|15/03/2018|1.91|1.25|723220000|711490000
2022-02-19 02:37:13|02441|955546|EPC|1.95B|1950000000|36.06|495,472|10.24%|28|2022-05-05|15/03/2022||0.6083||545330000|2022-02-08|15/12/2021|0.42|0.4115|463300000|463800000
2022-02-19 02:37:18|02442|20277|TDS|2.12B|2120000000|18.52|1,242,684|-8.77%|35|2022-05-05|15/03/2022||0.3876||1140000000|2022-02-17|15/12/2021|0.11|0.0265|1370000000|1360000000
2022-02-19 02:37:23|02443|20318|DRH|2.07B|2070000000|9.780|2,083,760|1.03%|35|2022-05-05|15/03/2022||-0.0325||161310000|2022-02-17|15/12/2021|-0.03|-0.0317|189930000|178810000
2022-02-19 02:37:27|02444|16759|NTCT|2.3B|2300000000|31.09|415,785|4.86%|35|2022-05-05|15/03/2022||0.4567||188760000|2022-01-27|15/12/2021|0.89|0.62|262190000|233170000
2022-02-19 02:37:32|02445|20213|PFS|1.83B|1830000000|23.76|327,215|23.24%|35|2022-04-29|15/03/2022||0.43||111410000|2022-01-28|15/12/2021|0.49|0.465|114540000|115160000
2022-02-19 02:37:37|02446|20424|AAT|2.81B|2810000000|36.69|248,027|25.39%|35|2022-05-03|15/03/2022||0.18||93510000|2022-02-08|15/12/2021|0.14|0.12|101750000|91380000
2022-02-19 02:37:42|02447|24323|THS|2.26B|2260000000|40.47|480,000|-19.16%|35|2022-05-05|15/03/2022||0.1844||1090000000|2022-02-14|15/12/2021|0.11|0.1046|1170000000|1120000000
2022-02-19 02:37:47|02448|24410|PRK|2.15B|2150000000|132.32|45,986|14.01%|32|2022-04-22|15/03/2022||1.84||106600000|2022-01-24|15/12/2021|2.07|2.1|115910000|112430000
2022-02-19 02:37:51|02449|20521|BGS|2.04B|2040000000|31.40|789,540|1.65%|35|2022-05-05|15/03/2022||0.4998||516650000|2022-03-01|15/12/2021||0.4267||593790000
2022-02-19 02:37:55|02450|17396|XPER|1.72B|1720000000|16.41|485,776|-22.12%|35|2022-05-04|15/03/2022||0.431||221350000|2022-02-23|15/12/2021||0.3337||216800000
2022-02-19 02:38:00|02451|17121|SBCF|2.16B|2160000000|37.21|311,411|11.04%|34|2022-04-28|15/03/2022||0.4481||91090000|2022-01-27|15/12/2021|0.62|0.5214|90740000|87800000
2022-02-19 02:38:05|02452|16325|ICFI|1.7B|1700000000|90.06|76,054|8.68%|35|2022-05-05|15/03/2022||1.12||397540000|2022-02-24|15/12/2021||1.24||405340000
2022-02-19 02:38:10|02453|20939|NPO|2.29B|2290000000|111.09|114,066|50.3%|35|2022-05-03|15/03/2022||1.28||285300000|2022-02-22|15/12/2021||1.13||253770000
2022-02-19 02:38:14|02454|20727|AKR|1.96B|1960000000|21.26|555,821|16.24%|35|2022-04-27|15/03/2022||-0.01||61810000|2022-02-15|15/12/2021|0.04|0.0137|77530000|61870000
2022-02-19 02:38:17|02455|1161066|MSGE|2.7B|2700000000|79.00|315,898|-17.89%|13|2022-05-23|15/03/2022||0.318||447990000|2022-02-09|15/12/2021|0.07|1.18|516440000|538970000
2022-02-19 02:38:25|02456|101870|KN|2B|2000000000|21.80|1,016,814|5.47%|32|2022-04-27|15/03/2022||0.295||205150000|2022-02-09|15/12/2021|0.48|0.44|234300000|233250000
2022-02-19 02:38:29|02457|954882|LILAK|5.99B|5990000000|11.03|890,582|-4%|28|2022-05-10|15/03/2022||0.193||1240000000|2022-02-23|15/12/2021||0.066||1200000000
2022-02-19 02:38:35|02458|21222|CBZ|1.95B|1950000000|37.85|224,116|26.67%|35|2022-04-28|15/03/2022||1.02||314280000|2022-02-17|15/12/2021|-0.19|-0.1|242830000|232760000
2022-02-19 02:38:41|02459|24295|WOR|2.91B|2910000000|57.09|234,895|-3.76%|34|2022-03-23|15/02/2022||1||1210000000|2021-12-16|15/11/2021|2.12|1.86|1230000000|1190000000
2022-02-19 02:38:44|02460|989525|NTB|1.97B|1970000000|40.53|167,884|23.15%|23|2022-04-27|15/03/2022||0.7857||123780000|2022-02-14|15/12/2021|0.84|0.8089|126200000|124750000
2022-02-19 02:38:48|02461|1057998|ILPT|1.47B|1470000000|22.40|440,986|3.94%|22|2022-04-27|15/03/2022||0.30||56190000|2022-02-15|15/12/2021|0.97|0.46|56500000|55810000
2022-02-19 02:38:53|02462|13839|ATGE|1.04B|1040000000|20.83|427,723|-48.73%|35|2022-05-05|15/03/2022||1.15||395110000|2022-02-08|15/12/2021|0.78|0.9633|371200000|420710000
2022-02-19 02:38:58|02463|15520|BANR|2.14B|2140000000|62.43|163,699|23.38%|34|2022-04-25|15/03/2022||1.07||141150000|2022-01-20|15/12/2021|1.44|1.17|143420000|144950000
2022-02-19 02:39:03|02464|21236|SJW|1.97B|1970000000|65.22|111,202|-4.61%|35|2022-04-27|15/03/2022||0.09||118000000|2022-02-17|15/12/2021|0.6|0.4613|139700000|139000000
2022-02-19 02:39:09|02465|8046|STC|1.76B|1760000000|65.62|170,897|18.98%|35|2022-04-21|15/03/2022||1.18||610210000|2022-02-09|15/12/2021|3.12|2.01|955200000|751640000
2022-02-19 02:39:16|02466|20515|ALEX|1.64B|1640000000|22.59|263,644|31.57%|31|2022-05-05|15/03/2022||0.135||79800000|2022-02-24|15/12/2021||0.1||88550000
2022-02-19 02:39:20|02467|15554|BGCP|1.97B|1970000000|4.700|2,208,421|0.64%|35|2022-05-05|15/03/2022||0.205||523050000|2022-02-16|15/12/2021|0.17|0.155|461590000|481800000
2022-02-19 02:39:25|02468|15357|ARGO|1.33B|1330000000|38.15|161,511|-14.52%|35|2022-05-02|15/03/2022||1.06||749200000|2022-02-22|15/12/2021||-1.49||722350000
2022-02-19 02:39:30|02469|20324|SVC|1.49B|1490000000|9.05|1,551,469|-25.48%|35|2022-05-11|15/03/2022||-0.36||455110000|2022-02-24|15/12/2021||-0.54||414260000
2022-02-19 02:39:35|02470|20780|STAR|1.74B|1740000000|25.00|650,219|53.19%|35|2022-05-05|15/03/2022||0.17||98060000|2022-02-24|15/12/2021||0.18||101840000
2022-02-19 02:39:39|02471|945634|DEA|1.99B|1990000000|20.63|725,082|-4.53%|29|2022-05-10|15/03/2022||0.10||71960000|2022-02-28|15/12/2021||0.1||70850000
2022-02-19 02:39:47|02472|15985|EGBN|1.93B|1930000000|60.51|134,021|29.05%|35|2022-04-20|15/03/2022||1.06||87390000|2022-01-19|15/12/2021|1.3|1.16|88760000|87970000
2022-02-19 02:39:51|02473|20492|GVA|1.62B|1620000000|35.43|327,411|12.8%|35|2022-05-04|15/03/2022||-0.34||665280000|2022-02-25|15/12/2021||0.3833||960700000
2022-02-19 02:39:56|02474|20496|KAR|1.69B|1690000000|13.97|2,178,801|-5.61%|35|2022-05-10|15/03/2022||0.1357||596690000|2022-02-16|15/12/2021|0.11|0.031|549400000|509570000
2022-02-19 02:40:02|02475|995930|LAUR|2.18B|2180000000|12.04|1,264,483|-16.97%|22|2022-05-12|15/03/2022||-0.1||210400000|2022-02-24|15/12/2021||0.075||294800000
2022-02-19 02:40:07|02476|20474|BCEI|4.76B|4760000000|56.10|5,048,261|110.27%|34|2022-03-02|15/12/2021||2.18||539760000|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000
2022-02-19 02:40:11|02477|16096|FIBK|2.4B|2400000000|38.60|726,010|-12.29%|35|2022-04-26|15/03/2022||-0.308||225330000|2022-01-27|15/12/2021|0.83|0.721|159200000|161030000
2022-02-19 02:40:16|02478|15982|EFSC|1.91B|1910000000|50.53|161,944|28.05%|35|2022-04-25|15/03/2022||1.1||114810000|2022-01-24|15/12/2021|1.33|1.18|124690000|121180000
2022-02-19 02:40:21|02479|9231|MDRX|2.5B|2500000000|20.39|1,821,599|23.09%|35|2022-05-05|15/03/2022||0.2213||371920000|2022-02-24|15/12/2021||0.3362||391360000
2022-02-19 02:40:26|02480|15523|HOPE|2.05B|2050000000|17.08|792,215|39.43%|35|2022-04-27|15/03/2022||0.366||143700000|2022-01-24|15/12/2021|0.43|0.406|146420000|141900000
2022-02-19 02:40:32|02481|16783|NYMT|1.37B|1370000000|3.600|3,139,994|-8.86%|35|2022-05-05|15/03/2022||0.112||59730000|2022-02-17|15/12/2021|0.06|0.1061|70110000|56620000
2022-02-19 02:40:37|02482|17270|STRA|1.26B|1260000000|51.75|205,087|-45.38%|35|2022-05-04|15/03/2022||1.02||266100000|2022-02-25|15/12/2021||0.95||270520000
2022-02-19 02:40:40|02483|1166007|AMWL|1B|1000000000|3.86|3,241,667|-87.19%|12|2022-05-11|15/03/2022||-0.1925||72160000|2022-02-24|15/12/2021||-0.2733||69070000
2022-02-19 02:40:47|02484|16776|NWBI|1.81B|1810000000|14.26|781,101|3.56%|35|2022-04-25|15/03/2022||0.1967||123450000|2022-01-24|15/12/2021|0.24|0.2157|123700000|127340000
2022-02-19 02:40:52|02485|15967|ECPG|1.78B|1780000000|71.65|423,185|121.62%|35|2022-05-05|15/03/2022||2.15||354260000|2022-02-23|15/12/2021||2.19||361600000
2022-02-19 02:40:57|02486|8029|MHO|1.42B|1420000000|48.86|349,677|-4.94%|35|2022-04-27|15/03/2022||3.18||1050000000|2022-02-02|15/12/2021|3.83|3.38|1050000000|986700000
2022-02-19 02:41:02|02487|953810|GNL|1.49B|1490000000|14.45|904,862|-19.59%|28|2022-05-11|15/03/2022||0.015||99130000|2022-02-24|15/12/2021||-0.005||97430000
2022-02-19 02:41:07|02488|6423|PTEN|2.83B|2830000000|13.150|3,066,421|113.47%|35|2022-04-28|15/03/2022||-0.2588||487660000|2022-02-10|15/12/2021|-0.38|-0.3524|466490000|436470000
2022-02-19 02:41:11|02489|17316|TBBK|1.68B|1680000000|29.30|415,220|48.13%|35|2022-04-28|15/03/2022||0.5267||83390000|2022-01-27|15/12/2021|0.46|0.45|80380000|78120000
2022-02-19 02:41:16|02490|15697|CFFN|1.51B|1510000000|11.14|623,703|-13.58%|35|2022-04-28|15/03/2022||0.14||51540000|2022-01-28|15/12/2021|0.16|0.135|51120000|50990000
2022-02-19 02:41:20|02491|20541|MEI|1.76B|1760000000|47.24|189,647|23.86%|34|2022-03-03|15/01/2022||0.735||277970000|2021-12-02|15/10/2021|0.72|0.69|295500000|268240000
2022-02-19 02:41:25|02492|942641|PGRE|2.31B|2310000000|9.60|1,892,413|8.47%|30|2022-05-04|15/03/2022||0.009||181090000|2022-02-22|15/12/2021||-0.0277||181880000
2022-02-19 02:41:29|02493|20619|VRE|1.74B|1740000000|17.43|652,256|26.49%|35|2022-05-04|15/03/2022||-0.06||69970000|2022-02-23|15/12/2021||-0.1077||71770000
2022-02-19 02:41:34|02494|40978|BLUE|429.76M|429760000|6.13|2,320,330|-77.25%|32|2022-05-04|15/03/2022||-1.78||5600000|2022-02-23|15/12/2021||-1.97||5080000
2022-02-19 02:41:40|02495|103911|VRTV|1.49B|1490000000|102.43|101,947|371.38%|31|2022-05-11|15/03/2022||1.92||1598000000|2022-03-01|15/12/2021||2.62||1720000000
2022-02-19 02:41:45|02496|20404|HMN|1.69B|1690000000|40.82|234,592|5.72%|35|2022-05-03|15/03/2022||1.03||339000000|2022-02-01|15/12/2021|0.97|0.738|331400000|295170000
2022-02-19 02:41:51|02497|17195|SMCI|2.02B|2020000000|39.16|235,828|23.81%|35|2022-04-28|15/03/2022||0.7525||1070000000|2022-02-01|15/12/2021|0.88|0.7775|1170000000|1150000000
2022-02-19 02:41:55|02498|20899|RWT|1.19B|1190000000|10.35|1,209,230|11.77%|35|2022-05-11|15/03/2022||0.3581||105940000|2022-02-09|15/12/2021|0.34|0.3555|90000000|107940000
2022-02-19 02:41:59|02499|16057|FBNC|1.59B|1590000000|44.73|163,888|17.34%|35|2022-04-26|15/03/2022||0.835||92380000|2022-01-26|15/12/2021|0.3|0.4475|88900000|89780000
2022-02-19 02:42:04|02500|8215|BIG|1.12B|1120000000|36.70|1,000,731|-40.99%|33|2022-05-27|15/04/2022||1.49||1510000000|2022-03-04|15/01/2022||1.93||1730000000
2022-02-19 02:42:09|02501|16709|NBTB|1.69B|1690000000|39.08|143,417|10.9%|35|2022-04-25|15/03/2022||0.7667||120630000|2022-01-26|15/12/2021|0.8712|0.84|126290000|121660000
2022-02-19 02:42:13|02502|943129|AVNS|1.38B|1380000000|28.87|387,993|-37.74%|30|2022-05-04|15/03/2022||0.298||189000000|2022-02-23|15/12/2021||0.402||191330000
2022-02-19 02:42:17|02503|1072221|RCUS|2.14B|2140000000|30.49|675,171|-4.54%|21|2022-05-05|15/03/2022||0.4201||159350000|2022-02-23|15/12/2021||-1.09||11850000
2022-02-19 02:42:21|02504|32360|OPK|2.15B|2150000000|3.150|5,427,447|-41.23%|35|2022-05-10|15/03/2022||0.03||362330000|2022-02-24|15/12/2021||-0.02||329830000
2022-02-19 02:42:26|02505|16632|MLAB|1.33B|1330000000|253.88|28,391|-8.92%|31|2022-06-06|15/03/2022||1.66||55300000|2022-02-03|15/12/2021|1.36|1.29|54700000|48130000
2022-02-19 02:42:31|02506|21107|DLX|1.41B|1410000000|33.03|207,368|-15.52%|35|2022-04-28|15/03/2022||1.12||514400000|2022-02-03|15/12/2021|1.26|1.22|570600000|547570000
2022-02-19 02:42:36|02507|21077|LZB|1.25B|1250000000|28.81|434,858|-24.22%|35|2022-06-21|15/04/2022||1.38||619060000|2022-02-15|15/01/2022|0.65|0.8933|571570000|559590000
2022-02-19 02:42:41|02508|20439|CRS|1.84B|1840000000|38.07|460,567|3.17%|35|2022-04-28|15/03/2022||-0.2375||400680000|2022-02-02|15/12/2021|-0.58|-0.618|396000000|365920000
2022-02-19 02:42:46|02509|30810|INO|669.03M|669030000|3.180|4,651,337|-77.24%|34|2022-05-09|15/03/2022||-0.365||1400000|2022-03-16|15/12/2021||-0.3156||2520000
2022-02-19 02:42:50|02510|16925|PLUS|1.25B|1250000000|46.49|112,567|5.66%|35|2022-05-25|15/03/2022||0.6933||399900000|2022-02-03|15/12/2021|1.1|0.9867|494830000|453800000
2022-02-19 02:42:57|02511|32380|ATSG|2.05B|2050000000|27.76|311,809|-1.35%|35|2022-05-10|15/03/2022||0.39||442700000|2022-03-07|15/12/2021||0.54||466370000
2022-02-19 02:43:01|02512|31069|SUPN|1.75B|1750000000|32.90|423,513|12.86%|35|2022-05-10|15/03/2022||0.365||159960000|2022-03-01|15/12/2021||0.26||146370000
2022-02-19 02:43:05|02513|50909|RILY|1.79B|1790000000|64.69|245,833|22.75%|29|2022-03-08|15/12/2021|||||2021-10-28|15/09/2021|2.1||381500000|
2022-02-19 02:43:10|02514|20237|KRA|1.49B|1490000000|46.24|297,336|25.65%|35|2022-04-27|15/03/2022||0.5408||446760000|2022-02-22|15/12/2021||0.7131||491260000
2022-02-19 02:43:17|02515|16958|PRIM|1.42B|1420000000|26.33|387,008|-16.23%|35|2022-05-10|15/03/2022||0.1729||832780000|2022-02-28|15/12/2021||0.5204||893010000
2022-02-19 02:43:21|02516|15740|CLNE|1.37B|1370000000|6.14|3,662,988|-56.28%|35|2022-05-12|15/03/2022||-0.0082||90570000|2022-02-24|15/12/2021||0.0331||92530000
2022-02-19 02:43:27|02517|17530|WABC|1.61B|1610000000|59.92|98,520|0.89%|35|2022-04-21|15/03/2022||0.7667||53370000|2022-01-20|15/12/2021|0.81|0.8167|53960000|54740000
2022-02-19 02:43:32|02518|17389|TRS|1.4B|1400000000|32.69|90,338|-6.31%|35|2022-04-28|15/03/2022||0.55||212620000|2022-03-01|15/12/2021||0.5267||208660000
2022-02-19 02:43:37|02519|16171|GEVO|606.66M|606660000|3.110|8,265,245|-70.83%|35|2022-05-12|15/03/2022||-0.05|||2022-02-24|15/12/2021||-0.0667||631000
2022-02-19 02:43:42|02520|16392|CSR|1.42B|1420000000|92.58|66,436|32.03%|46|2022-05-11|15/03/2022||-0.5033||55820000|2022-02-28|15/10/2021||-0.04||48720000
2022-02-19 02:43:46|02521|17407|TTMI|1.28B|1280000000|12.30|1,049,769|-13.93%|35|2022-05-04|15/03/2022||0.286||545070000|2022-02-09|15/12/2021|0.34|0.31|598140000|551360000
2022-02-19 02:43:51|02522|15412|ANAT|5.1B|5100000000|189.77|93,125|109.07%|32|2022-05-02|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 02:43:55|02523|1163662|PING|1.58B|1580000000|18.85|928,913|-46.74%|13|2022-05-11|15/03/2022||0.0793||79050000|2022-02-24|15/12/2021||0.0169||71290000
2022-02-19 02:44:00|02524|41226|PBF|2.19B|2190000000|18.01|3,089,860|52.63%|35|2022-05-05|15/03/2022||0.0446||7230000000|2022-02-10|15/12/2021|1.28|0.6771|8240000000|7190000000
2022-02-19 02:44:04|02525|8930|DDS|4.74B|4740000000|243.69|275,178|212.02%|34|2022-05-12|15/04/2022||4.67||1410000000|2022-02-21|15/01/2022||11.4||2040000000
2022-02-19 02:44:09|02526|21175|NNI|3.13B|3130000000|81.84|82,500|18.88%|35|2022-05-09|15/03/2022||2.18||317750000|2022-02-28|15/12/2021||2.29||336250000
2022-02-19 02:44:14|02527|101871|LADR|1.49B|1490000000|11.77|655,175|13.17%|32|2022-05-10|15/03/2022||0.1725||44250000|2022-02-10|15/12/2021|0.21|0.152|59760000|43990000
2022-02-19 02:44:19|02528|41260|ESRT|2.66B|2660000000|9.47|2,194,404|-1.76%|32|2022-04-27|15/03/2022||0.01||160150000|2022-02-16|15/12/2021|-0.02|0.05|160330000|159170000
2022-02-19 02:44:25|02529|20413|NWN|1.42B|1420000000|46.30|171,913|-3.98%|35|2022-05-12|15/03/2022||1.98||317440000|2022-02-25|15/12/2021||1.3||265340000
2022-02-19 02:44:30|02530|16208|GPRE|1.44B|1440000000|26.93|897,927|2.71%|35|2022-05-09|15/03/2022||0.0369||723170000|2022-02-11|15/12/2021|-0.18|0.2574|802320000|755550000
2022-02-19 02:44:34|02531|32314|OII|1.45B|1450000000|14.53|781,747|50.41%|35|2022-04-27|15/03/2022||0.0237||478630000|2022-02-24|15/12/2021||-0.0013||469350000
2022-02-19 02:44:39|02532|20188|FCF|1.54B|1540000000|16.43|547,077|28.66%|36|2022-04-26|15/03/2022||0.2975||93890000|2022-01-25|15/12/2021|0.37|0.3313|95620000|97250000
2022-02-19 02:44:42|02533|989521|ASIX|962.13M|962130000|34.20|217,126|28.62%|23|2022-05-06|15/03/2022||1.26||397550000|2022-02-18|15/12/2021|0.8|0.81|424060000|408300000
2022-02-19 02:44:47|02534|16791|OCFC|1.35B|1350000000|22.74|240,569|9.75%|35|2022-04-28|15/03/2022||0.4567||92810000|2022-01-27|15/12/2021|0.48|0.4389|90000000|91060000
2022-02-19 02:44:51|02535|16190|GLNG|1.59B|1590000000|14.65|886,994|35.15%|35|2022-06-02|15/03/2022||0.1923||125710000|2022-02-24|15/12/2021||0.1028||114540000
2022-02-19 02:44:56|02536|15618|BUSE|1.53B|1530000000|27.63|171,773|24.35%|33|2022-04-26|15/03/2022||0.5157||104250000|2022-01-25|15/12/2021|0.53|0.54|105120000|105120000
2022-02-19 02:45:00|02537|20422|SXI|1.29B|1290000000|105.64|58,390|13.91%|35|2022-05-03|15/03/2022||1.32||175200000|2022-02-03|15/12/2021|1.45|1.37|185710000|177060000
2022-02-19 02:45:04|02538|1073475|BRMK|1.19B|1190000000|8.98|1,087,151|-13.49%|15|2022-05-16|15/03/2022||0.2175||35110000|2022-02-28|15/12/2021||0.2075||33640000
2022-02-19 02:45:08|02539|20446|GBX|1.41B|1410000000|43.25|355,908|-2.5%|35|2022-04-05|15/02/2022||0.1892||575760000|2022-01-07|15/11/2021|0.32|0.226|550700000|532550000
2022-02-19 02:45:13|02540|15557|BHLB|1.49B|1490000000|31.10|265,446|65.69%|34|2022-04-25|15/03/2022||0.4017||89200000|2022-01-20|15/12/2021|0.42|0.4217|90720000|89970000
2022-02-19 02:45:19|02541|20628|DK|1.32B|1320000000|17.75|1,060,928|-21.22%|35|2022-05-09|15/03/2022||-0.2415||2460000000|2022-02-23|15/12/2021||-0.7356||2710000000
2022-02-19 02:45:23|02542|21241|AZZ|1.21B|1210000000|49.15|101,779|-0.87%|35|2022-04-21|15/02/2022||0.69||225980000|2022-01-10|15/11/2021|0.85|0.8233|231740000|245300000
2022-02-19 02:45:27|02543|15746|CMCO|1.26B|1260000000|44.16|100,478|-6.24%|35|2022-06-01|15/03/2022||0.7833||236520000|2022-01-27|15/12/2021|0.6|0.5367|216090000|215260000
2022-02-19 02:45:33|02544|17126|SBSI|1.36B|1360000000|42.11|103,378|25.07%|35|2022-04-29|15/03/2022||0.698||62240000|2022-01-28|15/12/2021|0.88|0.756|64450000|62760000
2022-02-19 02:45:37|02545|994248|LGFb|2.7B|2700000000|12.17|736,562|-6.17%|22|2022-05-26|15/03/2022||0.1079||983950000|2022-02-03|15/12/2021|0.02|0.2174|885400000|1010000000
2022-02-19 02:45:42|02546|24332|TGI|1.54B|1540000000|23.84|755,596|72.75%|35|2022-05-12|15/03/2022||0.3882||408820000|2022-02-09|15/12/2021|0.21|0.2033|319250000|371910000
2022-02-19 02:45:47|02547|40056|CNOB|1.33B|1330000000|33.81|149,725|50.33%|33|2022-04-28|15/03/2022||0.748||73550000|2022-01-27|15/12/2021|0.79|0.762|74240000|73240000
2022-02-19 02:45:51|02548|15638|CALM|2.09B|2090000000|42.71|406,463|8.32%|29|2022-03-28|15/02/2022||0.5375||400900000|2021-12-29|15/11/2021|0.02|0.295|390900000|387770000
2022-02-19 02:45:55|02549|20869|GTY|1.27B|1270000000|28.00|275,800|-0.14%|35|2022-05-04|15/03/2022||0.3||39350000|2022-02-23|15/12/2021||0.2858||39050000
2022-02-19 02:46:00|02550|16179|GIII|1.38B|1380000000|28.45|415,363|0.18%|35|2022-06-07|15/04/2022||0.4652||578960000|2022-03-24|15/01/2022||0.6084||728010000
2022-02-19 02:46:05|02551|20334|OFG|1.38B|1380000000|27.78|262,748|49.6%|35|2022-04-22|15/03/2022||0.6595||132760000|2022-01-19|15/12/2021|0.66|0.7551|141000000|136370000
2022-02-19 02:46:10|02552|15895|DCOM|1.4B|1400000000|35.18|157,045|27.46%|35|2022-04-28|15/03/2022||0.838||100100000|2022-01-28|15/12/2021|0.84|0.86|100890000|102130000
2022-02-19 02:46:17|02553|41267|NBHC|1.36B|1360000000|45.72|147,161|30.03%|31|2022-04-26|15/03/2022||0.56||69620000|2022-01-20|15/12/2021|0.7474|0.606|72700000|70400000
2022-02-19 02:46:23|02554|17322|TCBK|1.32B|1320000000|44.36|72,127|9.26%|35|2022-04-28|15/03/2022||0.5567||89700000|2022-01-25|15/12/2021|0.94|0.9|86290000|84070000
2022-02-19 02:46:28|02555|20830|LTC|1.34B|1340000000|33.92|338,340|-16.84%|35|2022-05-09|15/03/2022||0.39||30990000|2022-02-17|15/12/2021|0.32|0.3475|30030000|29980000
2022-02-19 02:46:33|02556|21218|AIR|1.51B|1510000000|43.11|331,455|11.51%|34|2022-03-22|15/02/2022||0.5967||469600000|2021-12-22|15/11/2021|0.53|0.5433|434100000|454480000
2022-02-19 02:46:37|02557|21067|GFF|1.23B|1230000000|22.58|266,867|-4.56%|35|2022-05-05|15/03/2022||0.32||659360000|2022-02-01|15/12/2021|0.39|0.12|591750000|570000000
2022-02-19 02:46:42|02558|20180|OPI|1.22B|1220000000|25.12|276,435|2.36%|36|2022-04-28|15/03/2022||-0.085||143510000|2022-02-16|15/12/2021|0.35|0.675|147290000|143840000
2022-02-19 02:46:46|02559|24393|NOG|1.84B|1840000000|23.95|1,079,089|117.14%|35|2022-05-09|15/03/2022||1.43||305890000|2022-02-25|15/12/2021||1.18||263100000
2022-02-19 02:46:52|02560|15475|ASTE|1.17B|1170000000|51.60|114,439|-16.77%|35|2022-04-26|15/03/2022||0.7333||307410000|2022-02-28|15/12/2021||0.3525||282900000
2022-02-19 02:46:57|02561|16073|PFC|1.1B|1100000000|30.32|137,842|6.01%|34|2022-04-18|15/03/2022||0.6925||73230000|2022-01-25|15/12/2021|0.69|0.765|74140000|74430000
2022-02-19 02:47:01|02562|17481|VECO|1.36B|1360000000|26.91|397,745|23.27%|35|2022-05-09|15/03/2022||0.34||152390000|2022-02-16|15/12/2021|0.43|0.3667|152970000|150970000
2022-02-19 02:47:06|02563|39252|BKD|1.19B|1190000000|6.400|2,696,248|29.29%|35|2022-05-09|15/03/2022||-0.34||697310000|2022-02-14|15/12/2021|-0.44|-0.43|643870000|645860000
2022-02-19 02:47:11|02564|24396|TMP|1.17B|1170000000|80.06|31,767|6.07%|32|2022-04-29|15/03/2022||1.37||75150000|2022-01-28|15/12/2021|1.33|1.51|76970000|76640000
2022-02-19 02:47:16|02565|942638|ENVA|1.4B|1400000000|41.06|348,339|41.54%|30|2022-04-28|15/03/2022||1.53||325350000|2022-02-03|15/12/2021|1.61|1.18|363610000|325460000
2022-02-19 02:47:20|02566|20893|PRA|1.32B|1320000000|24.51|182,772|4.16%|35|2022-05-05|15/03/2022||0.1275||253860000|2022-02-21|15/12/2021||0.1697||247940000
2022-02-19 02:47:25|02567|15705|CHCO|1.2B|1200000000|79.66|59,758|8.44%|35|2022-04-20|15/03/2022||1.24||55120000|2022-01-25|15/12/2021|1.54|1.33|58250000|56560000
2022-02-19 02:47:30|02568|15404|AMSF|1.02B|1020000000|52.94|91,247|-9.64%|35|2022-04-27|15/03/2022||0.655||80310000|2022-02-22|15/12/2021||0.9247||60230000
2022-02-19 02:47:34|02569|15519|BANF|2.54B|2540000000|77.97|98,943|22.36%|35|2022-04-21|15/03/2022||0.88||109300000|2022-01-20|15/12/2021|1.15|1.08|121590000|114730000
2022-02-19 02:47:41|02570|20172|AGM|1.34B|1340000000|124.83|27,408|47.87%|31|2022-05-11|15/03/2022||2.59||64010000|2022-03-10|15/12/2021||2.66||62490000
2022-02-19 02:47:47|02571|15409|AMWD|892.27M|892270000|53.85|140,451|-42.3%|35|2022-05-31|15/04/2022||1.75||514880000|2022-02-24|15/01/2022||0.9354||470580000
2022-02-19 02:47:51|02572|17107|SAFT|1.28B|1280000000|85.16|77,648|8.37%|29|2022-05-04|15/03/2022|||||2022-02-23|15/12/2021||1.09||
2022-02-19 02:47:56|02573|20359|FDP|1.37B|1370000000|28.81|129,465|13.69%|35|2022-05-03|15/03/2022||0.44||1124000000|2022-02-23|15/12/2021||-0.06||1030000000
2022-02-19 02:48:02|02574|15604|BRKL|1.35B|1350000000|17.35|307,173|29.19%|35|2022-04-27|15/03/2022||0.304||74850000|2022-01-26|15/12/2021|0.37|0.33|82160000|75770000
2022-02-19 02:48:06|02575|24344|UVV|1.35B|1350000000|55.02|128,413|6.73%|35|2022-05-24|15/03/2022|||||2022-02-02|15/12/2021|1.4||652600000|
2022-02-19 02:48:10|02576|994247|CNDT|1.03B|1030000000|4.780|1,941,032|-17.3%|23|2022-05-11|15/03/2022||0.13||1020000000|2022-02-16|15/12/2021|0.13|0.1303|1050000000|1040000000
2022-02-19 02:48:15|02577|963703|GCP|2.34B|2340000000|31.69|982,886|23.79%|25|2022-05-10|15/03/2022||0.13||233900000|2022-03-02|15/12/2021||0.1367||244700000
2022-02-19 02:48:20|02578|17257|STBA|1.23B|1230000000|31.32|129,903|13.56%|35|2022-04-21|15/03/2022||0.578||81900000|2022-01-27|15/12/2021|0.57|0.634|84540000|83740000
2022-02-19 02:48:25|02579|15961|EBSB|1.22B|1220000000|24.15|1,382,810|48.07%|34|2022-04-26|15/03/2022||0.36||51220000|2022-02-18|15/12/2021||0.36||52800000
2022-02-19 02:48:31|02580|20633|AROC|1.3B|1300000000|8.470|904,445|-14.27%|35|2022-05-05|15/03/2022||0.045||196300000|2022-02-23|15/12/2021||0.02||193400000
2022-02-19 02:48:37|02581|13066|TUP|846.12M|846120000|17.31|856,560|-45.13%|36|2022-04-27|15/03/2022||0.63||392630000|2022-02-23|15/12/2021||0.5446||413200000
2022-02-19 02:48:41|02582|20722|SAH|2.15B|2150000000|52.20|303,853|32.52%|35|2022-04-28|15/03/2022||2.2||4050000000|2022-02-16|15/12/2021|2.66|1.86|3180000000|3110000000
2022-02-19 02:48:48|02583|20161|SWM|978.67M|978670000|31.11|189,991|-28.92%|35|2022-05-04|15/03/2022||0.37||364100000|2022-02-23|15/12/2021||0.28||336600000
2022-02-19 02:48:52|02584|20195|RPT|1.1B|1100000000|12.87|534,752|22.11%|35|2022-05-03|15/03/2022||0.0135||55400000|2022-02-16|15/12/2021|-0.15|-0.0252|53900000|54740000
2022-02-19 02:48:57|02585|942496|FFWM|1.51B|1510000000|26.73|206,996|23.24%|27|2022-04-26|15/03/2022||0.506||89230000|2022-01-31|15/12/2021|0.51|0.44|75800000|74350000
2022-02-19 02:49:02|02586|16567|MATW|1.09B|1090000000|34.69|126,644|3.43%|35|2022-04-28|15/03/2022||0.7067||426530000|2022-01-28|15/12/2021|0.74|0.5767|438580000|393000000
2022-02-19 02:49:07|02587|15784|COWN|871.53M|871530000|31.35|320,859|-6.25%|35|2022-04-28|15/03/2022||1.64||405430000|2022-02-16|15/12/2021|2.77|1.95|453990000|427780000
2022-02-19 02:49:12|02588|15433|APOG|1.13B|1130000000|45.55|159,371|24.01%|34|2022-04-07|15/02/2022||0.724||320370000|2021-12-21|15/11/2021|0.63|0.534|334220000|314630000
2022-02-19 02:49:17|02589|21043|SCS|1.42B|1420000000|12.67|852,547|-2.31%|34|2022-03-22|15/02/2022||0.005||753750000|2021-12-16|15/11/2021|0.08|0.09|738200000|769900000
2022-02-19 02:49:23|02590|15420|ANGO|819.25M|819250000|21.16|312,583|3.17%|35|2022-03-31|15/02/2022||-0.005||76800000|2022-01-06|15/11/2021|-0.02|0.00|78280000|77910000
2022-02-19 02:49:28|02591|13089|SSP|1.82B|1820000000|22.01|268,707|16.39%|35|2022-05-13|15/03/2022||0.3802||581950000|2022-02-25|15/12/2021||0.435||622600000
2022-02-19 02:49:33|02592|21022|FRO|1.64B|1640000000|8.060|1,781,616|11.79%|31|2022-05-31|15/03/2022||0.0945||125060000|2022-02-17|15/12/2021|0.1|0.0245|213500000|117730000
2022-02-19 02:49:38|02593|20364|INN|1.1B|1100000000|10.280|681,160|4.26%|35|2022-05-04|15/03/2022||-0.05||133110000|2022-02-23|15/12/2021||-0.1||108000000
2022-02-19 02:49:51|02594|960623|KURA|934.44M|934440000|14.04|944,582|-56.69%|25|2022-05-10|15/03/2022||-0.535||0.00|2022-02-24|15/12/2021||-0.5371||0.00
2022-02-19 02:49:55|02595|39253|CXW|1.19B|1190000000|9.87|732,582|42.01%|35|2022-05-04|15/03/2022||0.2||482000000|2022-02-09|15/12/2021|0.27|0.24|472130000|481270000
2022-02-19 02:49:58|02596|1166762|RADI|1.19B|1190000000|12.73|898,164|-6.88%|12|2022-02-28|15/12/2021||-0.28||29520000|2021-11-10|15/09/2021|-0.11|-0.3035|27460000|27840000
2022-02-19 02:50:04|02597|20575|EIG|1.1B|1100000000|39.54|109,047|16.47%|35|2022-04-27|15/03/2022||0.49||165440000|2022-02-16|15/12/2021|1.06|0.694|199800000|162990000
2022-02-19 02:50:08|02598|1127927|MNRL|1.3B|1300000000|22.12|283,337|43.36%|18|2022-05-23|15/03/2022||0.3987||51380000|2022-02-23|15/12/2021||0.3712||47720000
2022-02-19 02:50:13|02599|15518|BANC|1.22B|1220000000|19.54|240,409|4.88%|35|2022-05-04|15/03/2022||0.35||80620000|2022-01-25|15/12/2021|0.07|0.2575|77870000|80560000
2022-02-19 02:50:18|02600|16151|GABC|1.06B|1060000000|39.83|40,613|10.15%|35|2022-04-25|15/03/2022||0.5675||60110000|2022-01-31|15/12/2021|0.73|0.728|55700000|54390000
2022-02-19 02:50:23|02601|20382|SMP|1.06B|1060000000|47.96|85,974|17.98%|35|2022-05-04|15/03/2022||0.82||281940000|2022-02-22|15/12/2021||0.6567||277970000
2022-02-19 02:50:28|02602|16667|MRTN|1.39B|1390000000|16.70|350,811|1.58%|35|2022-04-19|15/03/2022||0.245||253350000|2022-01-25|15/12/2021|0.3|0.2617|266880000|262420000
2022-02-19 02:50:33|02603|16442|KAMN|1.17B|1170000000|42.08|166,193|-22.89%|35|2022-05-04|15/03/2022||0.44||180200000|2022-02-24|15/12/2021||0.4733||182670000
2022-02-19 02:50:39|02604|16233|HA|1.01B|1010000000|19.76|1,018,600|-16.02%|35|2022-04-26|15/03/2022||-1.61||530920000|2022-01-25|15/12/2021|-1.37|-1.69|494740000|492510000
2022-02-19 02:50:43|02605|16004|ENDP|719.71M|719710000|3.080|4,719,973|-70.53%|35|2022-05-10|15/03/2022||0.484||685470000|2022-02-28|15/12/2021||0.6529||729740000
2022-02-19 02:50:48|02606|16353|IMKTA|1.61B|1610000000|84.55|114,724|66.01%|34|2022-05-12|15/03/2022|||||2022-02-03|15/12/2021|3.37||1390000000|
2022-02-19 02:50:52|02607|21094|TBI|950.88M|950880000|26.80|191,332|32.54%|35|2022-05-02|15/03/2022||0.345||513440000|2022-02-02|15/12/2021|0.69|0.4275|621930000|582210000
2022-02-19 02:50:56|02608|985716|GMRE|1.07B|1070000000|16.21|404,526|22.52%|23|2022-05-11|15/03/2022||0.1117||31510000|2022-03-09|15/12/2021||0.065||30620000
2022-02-19 02:51:02|02609|16188|GLDD|949.24M|949240000|14.44|208,134|-1.63%|35|2022-05-04|15/03/2022||0.26||200830000|2022-02-16|15/12/2021|0.37|0.3033|209960000|225000000
2022-02-19 02:51:08|02610|17531|WASH|969.84M|969840000|55.96|51,037|21.78%|34|2022-04-25|15/03/2022||0.92||52890000|2022-01-26|15/12/2021|1.15|0.978|58050000|54320000
2022-02-19 02:51:14|02611|16488|LBAI|1.21B|1210000000|18.65|242,547|24.92%|34|2022-04-27|15/03/2022||0.2283||80090000|2022-01-26|15/12/2021|0.43|0.3829|65110000|64890000
2022-02-19 02:51:18|02612|1010610|BTU|2.17B|2170000000|16.780|5,497,593|331.36%|22|2022-04-28|15/03/2022||2.03||798890000|2022-02-10|15/12/2021|3.9|1.15|1260000000|1080000000
2022-02-19 02:51:22|02613|17129|SCHL|1.47B|1470000000|43.01|114,724|55.5%|34|2022-03-24|15/02/2022|||||2021-12-16|15/11/2021|1.93|1.38|524200000|528000000
2022-02-19 02:51:27|02614|15580|BMTC|895.74M|895740000|45.01|108,555|27.4%|33|2022-04-21|15/03/2022||0.71||57000000|2022-02-18|15/12/2021||0.67||56400000
2022-02-19 02:51:30|02615|1164645|NTST|1.12B|1120000000|21.76|440,494|19.23%|11|2022-04-28|15/03/2022||0.05||17160000|2022-02-24|15/12/2021||0.0367||15620000
2022-02-19 02:51:35|02616|40973|ARCT|593.9M|593900000|22.53|584,596|-65.19%|31|2022-02-28|15/12/2021||-1.72||14720000|2021-11-08|15/09/2021|-2.05|-1.59|2440000|21760000
2022-02-19 02:51:39|02617|1055312|CEIX|993.03M|993030000|28.80|441,846|167.66%|21|2022-05-04|15/03/2022||1.64|||2022-02-08|15/12/2021|3.3|0.835|480630000|334300000
2022-02-19 02:51:44|02618|17498|VNDA|747.1M|747100000|13.41|537,227|-27.47%|35|2022-05-04|15/03/2022|||||2022-02-23|15/12/2021||0.085||70040000
2022-02-19 02:51:49|02619|39106|NXGN|1.23B|1230000000|19.07|414,807|4.26%|35|2022-05-20|15/03/2022||0.1978||148030000|2022-01-25|15/12/2021|0.24|0.2059|149720000|146320000
2022-02-19 02:51:53|02620|20994|GEO|784.23M|784230000|6.540|2,608,016|-11.38%|35|2022-05-03|15/03/2022||0.2533||539490000|2022-02-17|15/12/2021|0.38|-0.14|557540000|558090000
2022-02-19 02:51:57|02621|20921|DHT|908.71M|908710000|5.470|1,846,134|-3.36%|35|2022-05-09|15/03/2022||-0.1028||42000000|2022-02-07|15/12/2021|-0.07|-0.0567|49300000|50150000
2022-02-19 02:52:02|02622|17116|SATS|2.3B|2300000000|26.67|315,766|16.87%|35|2022-05-11|15/03/2022||0.3368||506900000|2022-02-24|15/12/2021||0.3901||507600000
2022-02-19 02:52:07|02623|24340|WMK|1.66B|1660000000|61.85|60,542|11.14%|33|2022-05-02|15/03/2022|||||2022-03-14|15/12/2021||||
2022-02-19 02:52:12|02624|39250|IVR|788.4M|788400000|2.390|5,883,695|-32.49%|35|2022-05-05|15/03/2022||0.0974||47650000|2022-02-17|15/12/2021|0.1|0.0974|46040000|47680000
2022-02-19 02:52:16|02625|1129434|PSN|3.35B|3350000000|32.78|322,229|-16.72%|16|2022-06-21|15/03/2022||0.39||903460000|2022-02-23|15/12/2021||0.5433||941910000
2022-02-19 02:52:20|02626|17264|STFC|2.3B|2300000000|51.76|69,030|204.29%|35|2022-05-05|15/03/2022||-0.06||373000000|2022-02-18|15/12/2021||0.3||363100000
2022-02-19 02:52:26|02627|20570|CRK|1.73B|1730000000|7.410|3,516,240|23.5%|35|2022-05-12|15/03/2022||0.5268||413690000|2022-02-15|15/12/2021|0.37|0.4633|379900000|412980000
2022-02-19 02:52:31|02628|17141|SCSC|784.25M|784250000|30.63|110,589|9.16%|35|2022-05-10|15/03/2022||0.7||766800000|2022-02-08|15/12/2021|1.02|0.84|864350000|860300000
2022-02-19 02:52:35|02629|992963|RC|1.24B|1240000000|14.59|942,767|16.07%|23|2022-05-10|15/03/2022||0.4883||103850000|2022-02-24|15/12/2021||0.5129||103350000
2022-02-19 02:52:40|02630|17625|ZUMZ|1.01B|1010000000|43.98|316,717|-2.79%|30|2022-06-02|15/04/2022||0.16||241300000|2022-03-10|15/01/2022||1.79||352960000
2022-02-19 02:52:45|02631|21115|GCO|976.63M|976630000|66.86|158,058|50.01%|35|2022-05-26|15/04/2022||0.62||550000000|2022-03-11|15/01/2022||2.59||728250000
2022-02-19 02:52:50|02632|17473|UVSP|877.64M|877640000|29.75|75,552|21.73%|35|2022-04-27|15/03/2022||0.6||67370000|2022-01-26|15/12/2021|0.59|0.6125|66720000|66390000
2022-02-19 02:52:54|02633|24392|NHC|986.48M|986480000|63.96|29,990|-1.28%|31|2022-05-06|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 02:53:00|02634|41019|TSC|1.1B|1100000000|32.83|258,506|43.05%|33|2022-04-20|15/03/2022||0.45||68500000|2022-01-26|15/12/2021|0.52|0.4375|66930000|64170000
2022-02-19 02:53:05|02635|16760|NTGR|785.18M|785180000|26.83|305,403|-37.3%|35|2022-04-27|15/03/2022||0.1005||253060000|2022-02-02|15/12/2021|0.27|0.126|251190000|258830000
2022-02-19 02:53:12|02636|17244|SRCE|1.22B|1220000000|49.36|40,079|15%|34|2022-04-21|15/03/2022||0.9167||78990000|2022-01-20|15/12/2021|1.11|1.14|80590000|85310000
2022-02-19 02:53:16|02637|39243|DHC|750.44M|750440000|3.140|1,705,094|-26.81%|35|2022-05-12|15/03/2022||-0.22||330000000|2022-02-23|15/12/2021||-0.24||336010000
2022-02-19 02:53:25|02638|17626|PEBO|901.65M|901650000|32.31|82,002|5.93%|34|2022-04-26|15/03/2022||0.7217||74920000|2022-01-25|15/12/2021|1.05|0.7457|73980000|73490000
2022-02-19 02:53:29|02639|17008|QCRH|894.81M|894810000|57.31|53,959|41.68%|31|2022-04-21|15/03/2022||1.49||72880000|2022-01-25|15/12/2021|1.73|1.72|69500000|75380000
2022-02-19 02:53:35|02640|15959|EBIX|933.25M|933250000|30.16|243,354|-40.56%|33|2022-05-11|15/03/2022||0.825||203440000|2022-03-02|15/12/2021||0.8||199620000
2022-02-19 02:53:41|02641|17610|ZGNX|1.47B|1470000000|26.12|2,354,061|16.45%|35|2022-05-10|15/03/2022||-0.8888||29650000|2022-03-10|15/12/2021||-0.8261||28810000
2022-02-19 02:53:45|02642|20671|ARR|837.17M|837170000|8.72|2,225,594|-24.96%|35|2022-05-02|15/03/2022||0.2756||37010000|2022-02-17|15/12/2021|0.501|0.2752|35180000|35510000
2022-02-19 02:53:50|02643|15515|NTUS|778.79M|778790000|23.06|141,969|-11.03%|35|2022-04-27|15/03/2022||0.27||117600000|2022-02-24|15/12/2021||0.44||125800000
2022-02-19 02:53:54|02644|16244|HBNC|892.3M|892300000|20.49|148,608|18.71%|34|2022-04-27|15/03/2022||0.488||60700000|2022-01-26|15/12/2021|0.54|0.534|62800000|63830000
2022-02-19 02:53:59|02645|20938|NP|715.78M|715780000|42.71|65,659|-20.92%|35|2022-05-11|15/03/2022||0.955||273800000|2022-02-16|15/12/2021|0.45|0.55|264300000|248850000
2022-02-19 02:54:05|02646|16262|HFWA|908.89M|908890000|25.89|200,445|6.98%|35|2022-04-28|15/03/2022||0.3833||53980000|2022-01-27|15/12/2021|0.55|0.4567|57750000|56550000
2022-02-19 02:54:09|02647|945638|EFC|1.02B|1020000000|17.54|801,635|11.72%|29|2022-05-05|15/03/2022||0.4897||35360000|2022-02-23|15/12/2021||0.5008||36620000
2022-02-19 02:54:14|02648|17240|SPTN|969.06M|969060000|26.96|268,369|47.81%|34|2022-06-01|15/03/2022||0.5633||2630000000|2022-02-24|15/12/2021|0.42|0.2457|2070000000|2090000000
2022-02-19 02:54:19|02649|20430|BHE|899.63M|899630000|25.54|178,526|-8.06%|35|2022-04-27|15/03/2022||0.3067||564170000|2022-02-03|15/12/2021|0.48|0.4067|633050000|580000000
2022-02-19 02:54:23|02650|41187|SPNT|1.31B|1310000000|8.220|316,768|-15.69%|35|2022-05-09|15/03/2022|||||2022-02-24|15/12/2021||0.1393||97150000
2022-02-19 02:54:29|02651|31040|HMST|1.04B|1040000000|51.56|173,047|23.59%|35|2022-04-25|15/03/2022||0.985||78840000|2022-01-24|15/12/2021|1.43|1.31|85700000|84600000
2022-02-19 02:54:34|02652|16056|FBMS|764.25M|764250000|36.36|66,203|13.48%|31|2022-04-22|15/03/2022||0.718||49000000|2022-01-26|15/12/2021|0.76|0.752|48720000|49200000
2022-02-19 02:54:38|02653|1062592|BRSP|1.19B|1190000000|8.990|568,737|9.23%|21|2022-05-11|15/03/2022||0.2475||80600000|2022-02-22|15/12/2021||0.24||77200000
2022-02-19 02:54:43|02654|20273|SFL|1.25B|1250000000|9.830|939,477|32.66%|35|2022-05-31|15/03/2022||0.2296||125020000|2022-02-16|15/12/2021|0.3588|0.3025|152060000|153190000
2022-02-19 02:54:47|02655|41192|AHH|1.25B|1250000000|14.25|470,259|12.83%|32|2022-05-03|15/03/2022||0.095||49450000|2022-02-10|15/12/2021|0.01|0.105|49460000|49620000
2022-02-19 02:54:53|02656|21017|DRQ|883.94M|883940000|24.98|384,168|-28.69%|35|2022-04-28|15/03/2022||-0.1083||85080000|2022-02-23|15/12/2021||-0.1479||82130000
2022-02-19 02:54:57|02657|31077|IDEX|494.84M|494840000|0.994|8,514,625|-73.34%|32|2022-05-16|15/03/2022||-0.02||28000000|2022-03-01|15/12/2021||-0.02||31000000
2022-02-19 02:55:03|02658|41207|VTOL|877.93M|877930000|31.02|77,414|15.44%|36|2022-05-26|15/03/2022|-0.5|0.34|300600000|290100000|2022-05-24|15/12/2022||||
2022-02-19 02:55:08|02659|997801|PUMP|1.26B|1260000000|12.19|847,015|30.93%|22|2022-05-10|15/03/2022||0.0063||275750000|2022-02-22|15/12/2021||-0.023||243260000
2022-02-19 02:55:12|02660|22586|GCI|784.48M|784480000|5.720|1,700,213|4%|28|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021||0.1667||838250000
2022-02-19 02:55:16|02661|993271|INSW|808.18M|808180000|16.29|545,491|-15.64%|23|2022-05-12|15/03/2022||-0.1736||127690000|2022-03-10|15/12/2021||-0.3678||94550000
2022-02-19 02:55:21|02662|101853|CIO|781M|781000000|17.81|353,025|76.69%|31|2022-05-06|15/03/2022||-0.0421||43930000|2022-02-25|15/12/2021||9.48||40960000
2022-02-19 02:55:25|02663|17569|WRLD|1.27B|1270000000|211.07|35,254|69.78%|35|2022-05-12|15/03/2022||5.38||163300000|2022-01-25|15/12/2021|1.14|1.8|148570000|147410000
2022-02-19 02:55:30|02664|103922|DNOW|1.07B|1070000000|9.690|1,024,165|-3.87%|32|2022-05-04|15/03/2022||0.07||458030000|2022-02-17|15/12/2021|0.07|0.032|432000000|426140000
2022-02-19 02:55:35|02665|16728|NFBK|774.47M|774470000|15.72|183,956|18.28%|30|2022-04-27|15/03/2022||0.28||39460000|2022-01-27|15/12/2021|0.34|0.31|42640000|40820000
2022-02-19 02:55:40|02666|20491|GTS|846.84M|846840000|35.99|90,864|55.46%|35|2022-05-10|15/03/2022|||||2022-03-03|15/12/2021||0.84||950090000
2022-02-19 02:55:45|02667|961054|NCBS|1.13B|1130000000|94.90|84,748|30%|23|2022-04-19|15/03/2022||1.56||70100000|2022-01-18|15/12/2021|1.83|1.46|69620000|63760000
2022-02-19 02:55:48|02668|1024877|TRTX|945.38M|945380000|12.27|323,166|15.43%|21|2022-05-03|15/03/2022||0.3183||35300000|2022-02-22|15/12/2021||0.311||37320000
2022-02-19 02:55:53|02669|20296|LGFa|2.94B|2940000000|13.07|533,314|-10.85%|35|2022-05-26|15/03/2022||0.1079||983950000|2022-02-03|15/12/2021|0.02|0.2174|885400000|1010000000
2022-02-19 02:55:59|02670|20788|STNG|856.09M|856090000|15.69|980,658|-0.88%|35|2022-04-27|15/03/2022||-0.238||185170000|2022-02-14|15/12/2021|-0.79|-0.7741|147900000|150490000
2022-02-19 02:56:04|02671|16915|PLAB|1.13B|1130000000|18.35|635,806|42.14%|34|2022-05-25|15/04/2022||0.315||185450000|2022-02-23|15/01/2022||0.31||182650000
2022-02-19 02:56:08|02672|1116151|GOSS|682.29M|682290000|9.290|611,702|-11.86%|20|2022-05-17|15/03/2022||-0.7994||0.00|2022-03-25|15/12/2021||-0.7513||0.00
2022-02-19 02:56:13|02673|960553|ABTX|879.37M|879370000|43.24|65,379|19.81%|26|2022-04-28|15/03/2022||0.815||57600000|2022-01-28|15/12/2021|1.11|1.1|60560000|59900000
2022-02-19 02:56:17|02674|20908|ACCO|858.71M|858710000|8.970|522,165|8.99%|35|2022-05-04|15/03/2022||0.2055||477550000|2022-02-15|15/12/2021|0.54|0.45|570300000|560930000
2022-02-19 02:56:22|02675|16843|OSUR|574.39M|574390000|7.970|884,564|-37.88%|35|2022-05-04|15/03/2022||-0.0279||78730000|2022-02-23|15/12/2021||-0.1631||61950000
2022-02-19 02:56:28|02676|16305|HTLD|1.14B|1140000000|14.42|304,296|-22.6%|35|2022-04-21|15/03/2022||0.2213||149490000|2022-01-20|15/12/2021|0.26|0.2581|148140000|152840000
2022-02-19 02:56:33|02677|40974|AMBC|684.84M|684840000|14.79|595,234|-6.57%|35|2022-05-11|15/03/2022||-0.78||9000000|2022-02-24|15/12/2021||-0.62||9000000
2022-02-19 02:56:37|02678|15840|CTBI|775.82M|775820000|43.48|43,940|12.91%|32|2022-04-20|15/03/2022||0.93||52800000|2022-01-19|15/12/2021|1.08|1.07|55790000|55050000
2022-02-19 02:56:42|02679|16248|HCI|637.9M|637900000|62.23|122,370|4.59%|35|2022-05-05|15/03/2022||0.2||101510000|2022-03-09|15/12/2021||-0.3806||96670000
2022-02-19 02:56:48|02680|39136|AAN|661.78M|661780000|21.02|245,191|2.64%|36|2022-04-26|15/03/2022||0.8388||468710000|2022-02-23|15/12/2021||0.3922||427180000
2022-02-19 02:56:53|02681|8162|MBI|802.49M|802490000|14.75|445,971|138.29%|35|2022-05-11|15/03/2022||-0.64||11000000|2022-02-28|15/12/2021||-0.46||12000000
2022-02-19 02:56:56|02682|1013389|GPMT|622.88M|622880000|11.58|365,949|11.88%|21|2022-05-10|15/03/2022||0.2678||24340000|2022-02-24|15/12/2021||0.2371||22840000
2022-02-19 02:57:01|02683|1011048|PLYM|981.41M|981410000|27.95|385,554|85.22%|21|2022-05-06|15/03/2022||-0.13||39310000|2022-02-23|15/12/2021||-0.125||38280000
2022-02-19 02:57:06|02684|100226|CARA|545.81M|545810000|10.21|485,290|-48.72%|31|2022-05-10|15/03/2022||-0.5525||5050000|2022-03-10|15/12/2021||-0.5114||1460000
2022-02-19 02:57:11|02685|16088|FFIC|723.1M|723100000|23.72|126,542|18.6%|33|2022-04-26|15/03/2022||0.5525||65230000|2022-01-27|15/12/2021|0.67|0.6775|62390000|65460000
2022-02-19 02:57:16|02686|21041|RAD|540.37M|540370000|9.97|2,420,331|-54.45%|35|2022-04-14|15/02/2022||-0.5671||6100000000|2021-12-21|15/11/2021|0.15|-0.1799|6230000000|6320000000
2022-02-19 02:57:21|02687|7996|MTW|613.22M|613220000|17.50|290,548|21.19%|35|2022-05-09|15/03/2022||0.0315||423810000|2022-02-21|15/12/2021||0.0267||516380000
2022-02-19 02:57:26|02688|985778|HONE|737.02M|737020000|14.80|170,847|27.75%|23|2022-05-02|15/03/2022||0.1767||55110000|2022-01-27|15/12/2021|0.25|0.22|53150000|54510000
2022-02-19 02:57:31|02689|102896|FMBH|832.83M|832830000|40.88|26,525|19.71%|26|2022-05-06|15/03/2022||0.804||63370000|2022-01-27|15/12/2021|0.93|0.9117|60870000|62000000
2022-02-19 02:57:36|02690|15684|PRDO|715.78M|715780000|10.21|571,747|-24.03%|35|2022-05-04|15/03/2022||0.48||193000000|2022-02-24|15/12/2021||0.32||166020000
2022-02-19 02:57:42|02691|16900|PFBC|1.17B|1170000000|79.77|87,786|52.52%|35|2022-04-20|15/03/2022||1.67||51520000|2022-01-19|15/12/2021|1.8|1.72|51380000|52020000
2022-02-19 02:57:47|02692|15627|CAC|702.51M|702510000|47.66|41,272|21.12%|33|2022-04-26|15/03/2022||0.97||45140000|2022-01-25|15/12/2021|1.12|1.02|48900000|46290000
2022-02-19 02:57:53|02693|20695|KOP|633.22M|633220000|29.72|89,769|-13.73%|35|2022-05-06|15/03/2022||0.87||430400000|2022-02-23|15/12/2021||0.67||411730000
2022-02-19 02:57:57|02694|8284|NBR|1.04B|1040000000|126.28|140,526|51.11%|35|2022-04-27|15/03/2022||-11||562130000|2022-02-08|15/12/2021|-14.6|-11.91|543540000|550660000
2022-02-19 02:58:02|02695|15907|DGII|704.78M|704780000|20.14|125,242|-13.45%|35|2022-05-05|15/03/2022||0.1225||89750000|2022-02-02|15/12/2021|0.03|0.0975|84260000|82960000
2022-02-19 02:58:09|02696|16301|HTBK|734.94M|734940000|12.18|167,752|34.59%|32|2022-04-28|15/03/2022||0.1933||39620000|2022-01-27|15/12/2021|0.23|0.2167|40920000|40500000
2022-02-19 02:58:14|02697|21162|GLT|625.58M|625580000|14.05|181,541|-8.77%|35|2022-05-03|15/03/2022||0.1||352000000|2022-02-10|15/12/2021|0.04|0.11|334460000|353000000
2022-02-19 02:58:19|02698|29673|SLCA|871.74M|871740000|11.69|837,290|10.7%|35|2022-04-27|15/03/2022||-0.1593||275650000|2022-02-25|15/12/2021||-0.2946||255550000
2022-02-19 02:58:25|02699|21015|CMRE|1.72B|1720000000|13.93|589,144|46.48%|35|2022-04-27|15/03/2022||0.9228||276850000|2022-02-18|15/12/2021||0.9585||275220000
2022-02-19 02:58:31|02700|20620|CLW|495.94M|495940000|29.71|106,909|-27.18%|35|2022-04-21|15/03/2022||1.17||467000000|2022-02-15|15/12/2021|0.82|0.78|489800000|466000000
2022-02-19 02:58:35|02701|1009131|KREF|1.3B|1300000000|21.15|459,544|15.13%|22|2022-05-04|15/03/2022||0.4611||40530000|2022-02-08|15/12/2021|-0.05|0.0668|49830000|44120000
2022-02-19 02:58:40|02702|16884|PDFS|968.74M|968740000|25.94|132,721|21.96%|35|2022-05-11|15/03/2022||0.05||31040000|2022-02-15|15/12/2021|0.07|0.025|29890000|29240000
2022-02-19 02:58:45|02703|20304|NX|759.26M|759260000|22.74|175,900|-4.25%|35|2022-05-31|15/04/2022||0.4725||280340000|2022-03-07|15/01/2022||0.3025||244780000
2022-02-19 02:58:49|02704|1080117|CPLG|918.17M|918170000|15.710|1,268,673|92.29%|19|2022-03-24|15/12/2021||-0.46||106000000|2021-11-08|15/09/2021|0.28|-0.21|142000000|145000000
2022-02-19 02:58:52|02705|1122391|CLSK|370.32M|370320000|8.93|2,268,487|-76.56%|18|2022-05-19|15/03/2022||0.375||46050000|2022-02-09|15/12/2021|0.6748|0.375|41240000|41370000
2022-02-19 02:58:57|02706|30935|TA|589.16M|589160000|40.41|132,939|36.98%|35|2022-05-10|15/03/2022||-0.3367||1910000000|2022-02-22|15/12/2021||0.1973||2000000000
2022-02-19 02:59:03|02707|16299|HSTM|751.5M|751500000|23.81|92,187|3.43%|35|2022-04-25|15/03/2022||0.0325||66580000|2022-02-21|15/12/2021||0.012||64260000
2022-02-19 02:59:08|02708|29635|ACRE|689.54M|689540000|14.64|555,040|8.04%|35|2022-05-03|15/03/2022||0.3681||25250000|2022-02-15|15/12/2021|0.41|0.3598|30110000|26950000
2022-02-19 02:59:13|02709|16797|OFIX|620.59M|620590000|31.43|111,481|-25.17%|35|2022-05-04|15/03/2022||0.105||112850000|2022-02-25|15/12/2021||0.17||122400000
2022-02-19 02:59:19|02710|39144|MRC|802.05M|802050000|9.640|736,806|12.09%|35|2022-05-05|15/03/2022||0.104||715060000|2022-02-15|15/12/2021|0.17|-0.0233|686000000|685030000
2022-02-19 02:59:25|02711|15910|DHIL|560.6M|560600000|176.75|8,537|24.04%|32|2022-04-27|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 02:59:29|02712|1014080|BY|1.03B|1030000000|27.22|114,586|47.29%|21|2022-04-28|15/03/2022||0.434||71050000|2022-01-27|15/12/2021|0.69|0.576|80740000|76000000
2022-02-19 02:59:35|02713|30655|APTS|1.36B|1360000000|25.37|958,094|214.76%|31|2022-05-02|15/03/2022||-0.44||95910000|2022-02-28|15/12/2021||-0.48||100560000
2022-02-19 02:59:39|02714|989530|ADV|2.49B|2490000000|7.83|226,231|-22.09%|12|2022-05-09|15/03/2022||0.125||887680000|2022-03-01|15/12/2021||0.225||952990000
2022-02-19 02:59:43|02715|1080084|BV|1.31B|1310000000|13.24|260,970|-13.46%|18|2022-05-12|15/03/2022||0.1728||628140000|2022-02-03|15/12/2021|0.08|0.109|591800000|589730000
2022-02-19 02:59:49|02716|103919|TMST|729.17M|729170000|15.78|726,939|180.78%|31|2022-04-28|15/03/2022||0.04|||2022-02-24|15/12/2021||0.62||315500000
2022-02-19 02:59:57|02717|1084932|BRY|712.06M|712060000|8.900|383,547|94.75%|21|2022-05-11|15/03/2022||0.4461||181400000|2022-02-22|15/12/2021||0.1585||155780000
2022-02-19 03:00:02|02718|100205|AMRK|804.61M|804610000|70.52|91,172|144.35%|30|2022-05-10|15/03/2022||1.36||2270000000|2022-02-08|15/12/2021|2.61|1.88|1950000000|1870000000
2022-02-19 03:00:07|02719|995702|ANAB|829.34M|829340000|30.00|167,696|0.84%|23|2022-05-10|15/03/2022||-0.8261||4620000|2022-03-07|15/12/2021||2.59||976000
2022-02-19 03:00:13|02720|16445|KELYA|855.93M|855930000|21.73|167,868|6.36%|35|2022-05-12|15/03/2022||0.3||1310000000|2022-02-14|15/12/2021|0.65|0.285|1250000000|1300000000
2022-02-19 03:00:19|02721|24354|UTL|784.56M|784560000|49.10|58,289|14.32%|35|2022-04-28|15/03/2022||1.32||148240000|2022-02-01|15/12/2021|0.93|0.9433|139900000|140000000
2022-02-19 03:00:26|02722|21245|CPF|820.34M|820340000|29.60|164,597|40.55%|34|2022-04-27|15/03/2022||0.52||64000000|2022-01-26|15/12/2021|0.8|0.65|64660000|64170000
2022-02-19 03:00:31|02723|16218|GSBC|821.52M|821520000|61.59|40,204|21.34%|35|2022-04-20|15/03/2022||1.16||50850000|2022-01-24|15/12/2021|1.14|1.27|53420000|52630000
2022-02-19 03:00:35|02724|16906|PGC|662.65M|662650000|37.96|43,799|45.72%|28|2022-04-29|15/03/2022||0.7525||53750000|2022-01-28|15/12/2021|0.78|0.8|56180000|54260000
2022-02-19 03:00:41|02725|1012042|BOMN|764.36M|764360000|25.78|120,102|-43.79%|20|2022-03-30|15/12/2021||0.09||14760000|2021-11-12|15/09/2021|-0.89|0.01|14500000|14640000
2022-02-19 03:00:44|02726|1162592|FMTX|503.21M|503210000|10.62|451,958|-73.96%|12|2022-05-13|15/03/2022||-0.9533||0.00|2022-03-29|15/12/2021||-0.9649||10000000
2022-02-19 03:00:48|02727|960968|CATC|612.23M|612230000|87.86|10,034|14.36%|21|2022-04-20|15/03/2022||1.84||42890000|2022-01-25|15/12/2021|1.92|1.96|43230000|44250000
2022-02-19 03:00:54|02728|24439|AGX|605.33M|605330000|38.52|97,676|-21.61%|25|2022-06-13|15/04/2022||0.77||162000000|2022-04-13|15/01/2022||0.385||160200000
2022-02-19 03:01:00|02729|16234|HAFC|808.4M|808400000|26.80|182,655|68.55%|34|2022-04-26|15/03/2022||0.5317||57880000|2022-01-25|15/12/2021|1.09|0.6033|58790000|59730000
2022-02-19 03:01:06|02730|48652|ORC|672.57M|672570000|3.800|4,870,745|-31.65%|31|2022-04-28|15/03/2022||0.2333||24570000|2022-02-24|15/12/2021||0.2233||24570000
2022-02-19 03:01:11|02731|15578|BMRC|575.59M|575590000|36.28|41,800|0.28%|35|2022-04-25|15/03/2022||0.5617||32500000|2022-01-24|15/12/2021|0.61|0.595|33350000|33380000
2022-02-19 03:01:16|02732|987082|VRS|778.43M|778430000|26.70|440,713|113.6%|23|2022-05-18|15/03/2022||1||332800000|2022-03-03|15/12/2021||0.907||336430000
2022-02-19 03:01:21|02733|20985|CVI|2.06B|2060000000|20.52|539,820|20.85%|35|2022-04-28|15/03/2022||0.1823||1790000000|2022-02-22|15/12/2021||0.1492||1910000000
2022-02-19 03:01:26|02734|15421|ANIK|439.6M|439600000|30.45|87,669|-14.32%|35|2022-05-04|15/03/2022||-0.0567||36510000|2022-03-08|15/12/2021||-0.2729||32050000
2022-02-19 03:01:32|02735|20314|CLDT|715.57M|715570000|14.45|323,111|17.67%|35|2022-05-03|15/03/2022||-0.13||60000000|2022-02-24|15/12/2021||-0.16||56620000
2022-02-19 03:01:36|02736|1050148|ECVT|1.42B|1420000000|10.36|563,590|-33.2%|21|2022-05-12|15/03/2022||0.115||143000000|2022-02-25|15/12/2021||0.1467||156240000
2022-02-19 03:01:43|02737|17390|TRST|658.86M|658860000|34.28|69,924|2.48%|34|2022-04-25|15/03/2022||0.69||44280000|2022-01-24|15/12/2021|0.845|0.74|44820000|44090000
2022-02-19 03:01:48|02738|15529|BBSI|455.17M|455170000|60.65|47,247|-13.78%|35|2022-05-03|15/03/2022||-0.61||234420000|2022-03-01|15/12/2021||0.9925||248910000
2022-02-19 03:01:51|02739|1165971|PTVE|1.87B|1870000000|10.54|159,772|-35.57%|11|2022-05-04|15/03/2022||0.1531||1380000000|2022-02-23|15/12/2021||0.4316||1480000000
2022-02-19 03:01:56|02740|20841|SXC|642.3M|642300000|7.730|742,524|28.62%|35|2022-04-27|15/03/2022||0.14||372000000|2022-02-01|15/12/2021|0.15|0.22|365300000|472200000
2022-02-19 03:02:00|02741|1141593|FULC|413.8M|413800000|10.210|427,875|-27.84%|17|2022-05-18|15/03/2022||-0.6175||3670000|2022-03-10|15/12/2021||-0.6605||2680000
2022-02-19 03:02:05|02742|15952|DXPE|541.33M|541330000|28.87|116,850|5.25%|35|2022-05-10|15/03/2022||0.54||313000000|2022-03-10|15/12/2021||0.48||303000000
2022-02-19 03:02:11|02743|41234|RMAX|927.82M|927820000|29.50|125,252|-23.38%|35|2022-05-05|15/03/2022||0.58||93200000|2022-02-23|15/12/2021||0.558||89150000
2022-02-19 03:02:16|02744|942647|SCU|583.06M|583060000|13.96|303,383|-41.71%|30|2022-05-03|15/03/2022||0.464||88530000|2022-02-16|15/12/2021|-0.94|0.9133|249860000|440130000
2022-02-19 03:02:22|02745|24285|UBA|746.77M|746770000|19.16|170,416|25.23%|32|2022-06-10|15/04/2022||0.23||35360000|2022-03-11|15/01/2022||0.22||35190000
2022-02-19 03:02:28|02746|17521|VSEC|605.47M|605470000|47.63|28,422|27.8%|31|2022-04-28|15/03/2022||0.8||204830000|2022-03-03|15/12/2021||0.8043||204590000
2022-02-19 03:02:32|02747|1165433|AEVA|1B|1000000000|4.69|1,834,701|-72.94%|11|2022-05-12|15/03/2022||-0.1133||5000000|2022-02-23|15/12/2021||-0.1029||2730000
2022-02-19 03:02:36|02748|980196|MSBI|657.77M|657770000|29.83|88,705|35.78%|24|2022-04-28|15/03/2022||0.79||69260000|2022-01-27|15/12/2021|1.02|0.875|77420000|72080000
2022-02-19 03:02:42|02749|16063|FCBC|497.91M|497910000|29.50|29,822|22.46%|33|2022-04-26|15/03/2022||0.61||33010000|2022-01-26|15/12/2021|0.62|0.68|34450000|34250000
2022-02-19 03:02:48|02750|17022|RBCAA|951.3M|951300000|47.61|22,230|17.67%|34|2022-04-21|15/03/2022||1.34||59850000|2022-01-28|15/12/2021|0.84|0.8|62490000|62490000
2022-02-19 03:02:53|02751|15794|CPRX|787.82M|787820000|7.640|1,099,107|77.26%|33|2022-05-11|15/03/2022||0.1133||38260000|2022-03-16|15/12/2021||0.114||37760000
2022-02-19 03:02:58|02752|24333|TPC|595.5M|595500000|11.66|299,984|-33.37%|35|2022-05-04|15/03/2022||0.2898||1150000000|2022-02-24|15/12/2021||0.5052||1190000000
2022-02-19 03:03:04|02753|955845|SRG|552.38M|552380000|9.11|494,565|-49.95%|27|2022-05-05|15/03/2022||||48300000|2022-03-01|15/12/2021||||45400000
2022-02-19 03:03:11|02754|960554|ACBI|641.02M|641020000|31.57|114,564|66.68%|26|2022-04-28|15/03/2022||0.45||29200000|2022-01-24|15/12/2021|0.57|0.48|30220000|29500000
2022-02-19 03:03:16|02755|32395|FOSL|746.21M|746210000|14.31|654,812|-9.09%|36|2022-05-10|15/03/2022|||||2022-02-18|15/12/2021||0.2611||632530000
2022-02-19 03:03:22|02756|16576|MBWM|596.37M|596370000|37.65|43,757|29.38%|34|2022-04-19|15/03/2022||0.692||41840000|2022-01-18|15/12/2021|0.74|0.86|45170000|45210000
2022-02-19 03:03:27|02757|24293|THR|598.3M|598300000|17.94|120,931|2.51%|35|2022-05-25|15/03/2022||0.27||90420000|2022-02-03|15/12/2021|0.37|0.345|100610000|96210000
2022-02-19 03:03:32|02758|1095928|AMTB|1.19B|1190000000|33.05|148,824|105.15%|21|2022-04-28|15/03/2022||0.4362||68990000|2022-01-19|15/12/2021|0.52|0.3992|70950000|66110000
2022-02-19 03:03:38|02759|20431|BLX|620.56M|620560000|15.64|122,399|-0.38%|35|2022-04-22|15/03/2022||0.44||28470000|2022-02-22|15/12/2021||0.44||28390000
2022-02-19 03:03:43|02760|16779|NWLI|765.89M|765890000|210.64|5,733|3.1%|30|2022-05-11|15/03/2022|||||2022-03-03|15/12/2021||||
2022-02-19 03:03:48|02761|17356|TITN|678.87M|678870000|30.62|179,513|31.08%|35|2022-05-26|15/04/2022||0.58||421850000|2022-03-31|15/01/2022||0.5375||524600000
2022-02-19 03:03:53|02762|20323|GNK|786.92M|786920000|18.77|660,019|91.53%|27|2022-05-11|15/03/2022||0.7664||83410000|2022-02-24|15/12/2021||1.96||130750000
2022-02-19 03:03:59|02763|15753|CMTL|540.38M|540380000|20.51|134,664|-26.72%|36|2022-06-08|15/04/2022||0.2418||146580000|2022-03-09|15/01/2022||-0.0191||128470000
2022-02-19 03:04:04|02764|20862|DX|590.32M|590320000|16.10|759,786|-14.22%|35|2022-04-28|15/03/2022||0.4617||25640000|2022-02-03|15/12/2021|0.45|0.4508|15610000|24470000
2022-02-19 03:04:09|02765|942325|VEC|509.35M|509350000|43.43|48,550|-20.21%|31|2022-05-10|15/03/2022||1.13||537730000|2022-03-01|15/12/2021||1.13||415000000
2022-02-19 03:04:15|02766|17038|RGP|541.9M|541900000|16.66|182,865|35.56%|35|2022-04-06|15/02/2022||0.2233||182000000|2022-01-05|15/11/2021|0.47|0.3567|200240000|189410000
2022-02-19 03:04:20|02767|52321|AMTX|325.53M|325530000|9.79|740,165|22.84%|27|2022-05-12|15/03/2022||-0.3517||52150000|2022-03-17|15/12/2021||-0.2653||56990000
2022-02-19 03:04:25|02768|17341|THFF|600.6M|600600000|46.66|78,211|13.53%|33|2022-04-26|15/03/2022||0.97||47050000|2022-02-01|15/12/2021|0.99|1.1|47600000|47800000
2022-02-19 03:04:32|02769|955849|RBNC|592.31M|592310000|35.50|56,393|71.66%|22|2022-04-27|15/03/2022||0.7||32710000|2022-03-18|15/12/2021||0.73||32700000
2022-02-19 03:04:38|02770|32348|MGI|975.3M|975300000|10.75|4,457,722|-1.1%|35|2022-05-06|15/03/2022||0.0988||319200000|2022-02-25|15/12/2021||0.134||324950000
2022-02-19 03:04:44|02771|20205|HLX|611.1M|611100000|4.050|1,700,939|-15.62%|35|2022-04-25|15/03/2022||-0.25||132740000|2022-02-21|15/12/2021||-0.2563||134880000
2022-02-19 03:04:50|02772|15763|CNSL|821M|821000000|7.210|314,643|33.27%|35|2022-05-05|15/03/2022||0.0231||307300000|2022-03-03|15/12/2021||0.0446||318840000
2022-02-19 03:04:56|02773|17434|UEIC|383.25M|383250000|29.90|62,322|-48.44%|35|2022-05-05|15/03/2022||0.7033||149190000|2022-02-17|15/12/2021|0.68|0.6875|143860000|148240000
2022-02-19 03:05:01|02774|1163488|ITOS|1.19B|1190000000|33.83|511,068|-13.32%|11|2022-05-12|15/03/2022||1.07||76830000|2022-03-23|15/12/2021||1.28||85450000
2022-02-19 03:05:09|02775|942324|LEU|561.25M|561250000|40.04|159,044|65.66%|31|2022-05-10|15/03/2022||0.14||42400000|2022-03-30|15/12/2021||0.625||66150000
2022-02-19 03:05:13|02776|1168785|VIEW|607.81M|607810000|2.800|1,494,993|-74.84%|8|2022-05-12|15/03/2022||-0.205||20000000|2022-03-02|15/12/2021||-0.22||22000000
2022-02-19 03:05:21|02777|20936|MOV|895.72M|895720000|39.09|168,493|85.88%|34|2022-03-25|15/01/2022||0.8||191000000|2021-11-23|15/10/2021|1.36|1.01|217750000|211000000
2022-02-19 03:05:26|02778|20678|BZH|489.5M|489500000|16.19|398,320|-8.94%|35|2022-05-05|15/03/2022||1.19||587230000|2022-01-27|15/12/2021|1.14|0.6733|454150000|451900000
2022-02-19 03:05:31|02779|20569|FBRT|581.48M|581480000|13.230|365,189|-22.32%|34|2022-01-26|15/12/2021||0.17||24600000|2021-10-27|15/09/2021|0.67|0.16|56930000|23700000
2022-02-19 03:05:35|02780|15451|AROW|561.75M|561750000|35.02|23,161|16.7%|29|2022-04-26|15/03/2022||0.7||34480000|2022-01-27|15/12/2021|0.63|0.75|34790000|35100000
2022-02-19 03:05:40|02781|21062|DCO|549.3M|549300000|46.07|35,203|-15.51%|35|2022-05-05|15/03/2022||0.74||168610000|2022-02-23|15/12/2021||0.7867||168340000
2022-02-19 03:05:45|02782|20444|ETD|628.99M|628990000|24.86|321,174|8.15%|35|2022-04-28|15/03/2022||0.765||190000000|2022-01-27|15/12/2021|0.95|0.755|208090000|187250000
2022-02-19 03:05:50|02783|16875|CNXN|1.29B|1290000000|49.12|48,803|-7.51%|35|2022-05-05|15/03/2022||0.575||699210000|2022-02-07|15/12/2021|0.85|0.71|800170000|747920000
2022-02-19 03:05:56|02784|1073417|BFST|546.73M|546730000|26.80|30,569|22.65%|21|2022-04-27|15/03/2022||0.522||47570000|2022-01-25|15/12/2021|0.57|0.514|45320000|44610000
2022-02-19 03:06:00|02785|20837|ROCC|1.27B|1270000000|29.15|402,085|105.14%|33|2022-05-10|15/03/2022||2.13||207550000|2022-03-03|15/12/2021||1.71||199300000
2022-02-19 03:06:05|02786|16099|FISI|495.52M|495520000|31.90|49,939|20.47%|34|2022-04-27|15/03/2022||0.805||49790000|2022-01-31|15/12/2021|1.21|1|52540000|50920000
2022-02-19 03:06:10|02787|954881|LILA|6.12B|6120000000|11.28|268,174|-3.26%|28|2022-05-10|15/03/2022||-0.1536||1240000000|2022-02-23|15/12/2021||-0.14||1200000000
2022-02-19 03:06:15|02788|20238|LL|416.54M|416540000|14.32|323,917|-48.49%|35|2022-05-03|15/03/2022||0.15||285700000|2022-02-23|15/12/2021||0.19||295500000
2022-02-19 03:06:20|02789|20887|NPTN|807.74M|807740000|15.21|835,828|22.96%|35|2022-05-05|15/03/2022||0.0017||85990000|2022-03-03|15/12/2021||0.06||96390000
2022-02-19 03:06:25|02790|16240|HAYN|486.53M|486530000|39.06|63,744|44.24%|35|2022-05-05|15/03/2022||0.3633||107450000|2022-01-27|15/12/2021|0.37|0.2|99430000|94790000
2022-02-19 03:06:31|02791|1050737|RYTM|404.66M|404660000|8.05|448,434|-71.01%|21|2022-05-04|15/03/2022||-1||1600000|2022-03-09|15/12/2021||-0.9143||1660000
2022-02-19 03:06:35|02792|1163484|ANNX|235.62M|235620000|6.14|435,994|-79.06%|13|2022-05-16|15/03/2022||-0.955||0.00|2022-03-24|15/12/2021||-0.9267||0.00
2022-02-19 03:06:40|02793|1054801|CBTX|742.23M|742230000|30.31|97,646|12.84%|21|2022-04-28|15/03/2022||0.33||35350000|2022-01-27|15/12/2021|-0.02|0.3267|34910000|34370000
2022-02-19 03:06:44|02794|15403|AMSC|218.56M|218560000|7.68|239,968|-68.28%|29|2022-06-08|15/03/2022||-0.1267||27930000|2022-02-02|15/12/2021|-0.17|-0.1667|26800000|26400000
2022-02-19 03:06:52|02795|15555|BGFV|357.93M|357930000|16.35|1,082,670|10.7%|35|2022-05-03|15/03/2022||0.49||245010000|2022-03-01|15/12/2021||0.85||269490000
2022-02-19 03:06:57|02796|20414|OLP|617.09M|617090000|29.51|64,756|43.11%|27|2022-05-10|15/03/2022||0.15||20700000|2022-03-16|15/12/2021||0.17||20240000
2022-02-19 03:07:02|02797|15795|CPSI|427.61M|427610000|29.84|101,775|2.37%|35|2022-05-05|15/03/2022||0.6676||74150000|2022-02-15|15/12/2021|0.7|0.5703|74000000|70040000
2022-02-19 03:07:07|02798|29677|TDW|578.32M|578320000|14.01|210,329|10.23%|35|2022-05-16|15/03/2022||-0.67||94100000|2022-03-03|15/12/2021||-0.615||94900000
2022-02-19 03:07:14|02799|20379|REX|505.07M|505070000|85.31|29,562|-4.16%|27|2022-06-02|15/04/2022||1.59||162440000|2022-03-24|15/01/2022||3.45||202060000
2022-02-19 03:07:17|02800|1152340|ALRS|509.66M|509660000|29.61|32,909|6.55%|17|2022-05-03|15/03/2022||0.5333||53080000|2022-01-26|15/12/2021|0.72|0.5333|58010000|53940000
2022-02-19 03:07:22|02801|16110|FMNB|585.76M|585760000|17.28|86,628|27.91%|29|2022-04-20|15/03/2022||0.4675||40650000|2022-01-27|15/12/2021|0.18|0.54|39240000|38930000
2022-02-19 03:07:29|02802|15940|DSPG|533.07M|533070000|21.98|385,871|34.02%|35|2022-04-28|15/03/2022||0.03||35100000|2022-02-18|15/12/2021||0.07||36000000
2022-02-19 03:07:36|02803|24290|TR|2.26B|2260000000|33.73|197,569|13.53%|25|2022-04-26|15/03/2022|||||2022-02-16|15/12/2021||||
2022-02-19 03:07:42|02804|20760|IPI|596.79M|596790000|45.48|99,341|53.65%|35|2022-05-10|15/03/2022||1.31||73110000|2022-02-28|15/12/2021||1.17||56290000
2022-02-19 03:07:48|02805|31044|HTBI|494.37M|494370000|30.68|51,592|40.35%|33|2022-04-28|15/03/2022||0.522||36740000|2022-01-27|15/12/2021|0.68|0.562|37350000|37360000
2022-02-19 03:07:53|02806|41263|HY|693.27M|693270000|41.20|79,664|-56.16%|35|2022-05-03|15/03/2022||-0.91||807300000|2022-02-23|15/12/2021||-1.05||785300000
2022-02-19 03:07:58|02807|20508|OPY|535.84M|535840000|43.05|89,278|16.51%|29|2022-04-29|15/03/2022|||||2022-01-28|15/12/2021|4.61||365110000|
2022-02-19 03:08:04|02808|1152813|OPRT|487.12M|487120000|17.15|131,568|-0.41%|16|2022-05-19|15/03/2022||0.4212||187400000|2022-02-24|15/12/2021||0.7171||184660000
2022-02-19 03:08:12|02809|21200|EBF|501.38M|501380000|19.27|89,124|-0.93%|27|2022-04-26|15/02/2022||0.33||100550000|2021-12-21|15/11/2021|0.29|0.32|102970000|102550000
2022-02-19 03:08:18|02810|16319|IBCP|515.73M|515730000|24.36|103,197|20.89%|33|2022-04-25|15/03/2022||0.516||47340000|2022-01-27|15/12/2021|0.58|0.6417|50060000|51680000
2022-02-19 03:08:24|02811|16169|GERN|334.83M|334830000|1.0400|2,087,019|-46.11%|35|2022-05-11|15/03/2022||-0.09||100000|2022-03-18|15/12/2021||-0.082||77250
2022-02-19 03:08:29|02812|16653|MOFG|492.07M|492070000|31.40|27,608|15.31%|35|2022-04-28|15/03/2022||0.784||46130000|2022-01-28|15/12/2021|0.91|0.962|50050000|49050000
2022-02-19 03:08:34|02813|20228|EVC|526.23M|526230000|6.160|495,926|79.07%|35|2022-05-05|15/03/2022||0.1||169520000|2022-03-10|15/12/2021||0.155||226420000
2022-02-19 03:08:43|02814|961630|EQBK|544.82M|544820000|32.47|47,040|39.6%|25|2022-04-21|15/03/2022||0.6375||43950000|2022-01-26|15/12/2021|0.61|0.58|46410000|45300000
2022-02-19 03:08:48|02815|1141597|AMK|1.73B|1730000000|23.55|80,555|-5.27%|17|2022-05-10|15/03/2022||0.3923||107850000|2022-02-15|15/12/2021|0.33|0.3439|103360000|102930000
2022-02-19 03:08:53|02816|29706|USM|2.47B|2470000000|28.43|89,756|-13.27%|35|2022-05-05|15/03/2022||0.6934||1040000000|2022-02-17|15/12/2021|0.31|0.114|1070000000|1070000000
2022-02-19 03:08:58|02817|989654|CSTR|468.59M|468590000|21.14|43,114|39.08%|23|2022-04-27|15/03/2022||0.4429||31580000|2022-01-27|15/12/2021|0.56|0.5146|34130000|33520000
2022-02-19 03:09:04|02818|16102|FLIC|528.72M|528720000|22.75|56,100|23.57%|35|2022-05-02|15/03/2022||0.4467||29820000|2022-01-27|15/12/2021|0.38|0.44|30730000|28870000
2022-02-19 03:09:10|02819|24385|FSP|589.67M|589670000|5.670|553,790|38.29%|35|2022-05-03|15/03/2022||-0.03||42130000|2022-02-15|15/12/2021|0.75|0.795|43370000|44030000
2022-02-19 03:09:14|02820|1097534|BFC|535.44M|535440000|70.30|8,988|1.28%|21|2022-04-19|15/03/2022||1.35||27450000|2022-01-18|15/12/2021|1.46|1.41|28900000|27800000
2022-02-19 03:09:20|02821|13868|||||||35|2022-05-03|15/03/2022||0.08|||2022-02-18|15/12/2021|0.58|0.59|1380000000|1380000000
2022-02-19 03:09:26|02822|1131006|FREE|354.76M|354760000|9.22|232,539|-33.67%|13|2022-05-13|15/03/2022||0.1829||134880000|2022-03-15|15/12/2021||0.2188||138580000
2022-02-19 03:09:31|02823|15430|APEI|349.3M|349300000|18.67|97,850|-36.47%|35|2022-05-10|15/03/2022||0.42||153350000|2022-03-02|15/12/2021||0.4175||151930000
2022-02-19 03:09:36|02824|103918|RYAM|344.82M|344820000|5.410|350,054|-34.58%|31|2022-05-10|15/03/2022||-0.085||355190000|2022-02-23|15/12/2021||-0.0967||375610000
2022-02-19 03:09:42|02825|15489|ATNI|540.86M|540860000|34.67|46,514|-21.65%|35|2022-04-27|15/03/2022||-0.072||185370000|2022-02-23|15/12/2021||0.00||185720000
2022-02-19 03:09:46|02826|30667|BHB|444.78M|444780000|29.65|24,274|18.6%|26|2022-05-05|15/03/2022||0.655||34150000|2022-01-20|15/12/2021|0.68|0.67|34080000|34250000
2022-02-19 03:09:52|02827|1010658|NESR|869.76M|869760000|9.52|232,127|-20.07%|21|2022-05-16|15/03/2022||0.1315||240930000|2022-02-18|15/12/2021||0.0987||231940000
2022-02-19 03:09:57|02828|1052915|MBIN|1.3B|1300000000|30.08|75,053|41.98%|21|2022-04-28|15/03/2022||1.01||98730000|2022-01-31|15/12/2021|1.14|1.06|113010000|98680000
2022-02-19 03:10:01|02829|1096115|GRTS|354.22M|354220000|5.210|2,014,128|-64.24%|19|2022-05-16|15/03/2022||-0.377||3860000|2022-03-16|15/12/2021||-0.3827||2860000
2022-02-19 03:10:06|02830|1056239|MVBF|475.14M|475140000|39.31|25,700|67.92%|21|2022-05-03|15/03/2022||0.2533||31500000|2022-02-17|15/12/2021|1.12|0.2967|36050000|31900000
2022-02-19 03:10:10|02831|1166009|DYN|411.33M|411330000|8.07|248,802|-58.29%|10|2022-05-05|15/03/2022||-0.9533||0.00|2022-03-03|15/12/2021||-0.99||0.00
2022-02-19 03:10:16|02832|15394|AMNB|419.05M|419050000|38.92|19,646|32.56%|35|2022-04-21|15/03/2022||0.7233||25370000|2022-01-20|15/12/2021|1.05|0.7833|27950000|26060000
2022-02-19 03:10:21|02833|48378|CPS|246.2M|246200000|14.49|140,737|-55.66%|34|2022-05-03|15/03/2022||-1.67||637900000|2022-02-17|15/12/2021|-2.94|-2.71|601350000|594750000
2022-02-19 03:10:26|02834|17436|UFCS|741.21M|741210000|29.51|89,451|0.51%|35|2022-05-11|15/03/2022||0.74||270940000|2022-02-15|15/12/2021|1.69|0.4141|239990000|276870000
2022-02-19 03:10:31|02835|1166231|ATHA|347.74M|347740000|9.31|320,757|-55.98%|10|2022-05-12|15/03/2022||-0.595||0.00|2022-03-24|15/12/2021||-0.54||0.00
2022-02-19 03:10:35|02836|8233|HOV|511.96M|511960000|91.19|83,043|57.01%|34|2022-03-10|15/01/2022|||||2021-12-09|15/10/2021|7.41||814300000|
2022-02-19 03:10:41|02837|15675|CCNE|445.01M|445010000|26.51|31,955|14.61%|32|2022-04-18|15/03/2022||0.745||49500000|2022-01-24|15/12/2021|0.8|0.79|51340000|49700000
2022-02-19 03:10:46|02838|21078|MCS|571.21M|571210000|18.18|187,402|3.83%|35|2022-05-04|15/03/2022||-0.17||136970000|2022-03-03|15/12/2021||-0.1467||154130000
2022-02-19 03:10:52|02839|17193|SMBC|475.83M|475830000|53.49|26,931|52.61%|27|2022-04-25|15/03/2022||1.12||27690000|2022-01-24|15/12/2021|1.35|1.21|30340000|28320000
2022-02-19 03:10:57|02840|24419|ALT|279.89M|279890000|7.06|689,866|-69.97%|33|2022-05-17|15/03/2022||-0.715||1280000|2022-03-31|15/12/2021||-0.66||90330
2022-02-19 03:11:03|02841|15885|CZNC|396.5M|396500000|25.16|22,825|25.8%|24|2022-04-21|15/03/2022||0.42||25310000|2022-02-18|15/12/2021||0.49||26030000
2022-02-19 03:11:08|02842|24294|VPG|439.17M|439170000|32.23|40,932|-1.89%|35|2022-05-10|15/03/2022||0.4728||84750000|2022-02-15|15/12/2021|0.56|0.5401|90020000|87520000
2022-02-19 03:11:14|02843|20269|NPK|557.28M|557280000|79.16|37,641|-15.72%|31|2022-04-29|15/03/2022|||||2022-02-18|15/12/2021||||
2022-02-19 03:11:18|02844|951005|VKTX|266.43M|266430000|3.400|1,046,920|-54.85%|26|2022-05-11|15/03/2022||-0.1967||0.00|2022-02-09|15/12/2021|-0.16|-0.187|0.00|0.00
2022-02-19 03:11:23|02845|958117|BNED|289.6M|289600000|5.570|485,849|-14.96%|28|2022-03-08|15/01/2022||0.21||470580000|2021-11-30|15/10/2021|0.4573|0.82|626980000|663310000
2022-02-19 03:11:28|02846|24384|UVE|393.02M|393020000|12.61|234,358|-6.8%|32|2022-04-26|15/03/2022||0.73||414630000|2022-02-24|15/12/2021||-0.6067||418610000
2022-02-19 03:11:31|02847|15917|DJCO|465.09M|465090000|336.84|2,848|-4.12%|21|2022-05-10|15/03/2022|||||2022-02-14|15/12/2021|4.98||11530000|
2022-02-19 03:11:39|02848|24421|WSR|601.62M|601620000|12.060|540,952|36.58%|35|2022-05-04|15/03/2022||0.26||32450000|2022-03-01|15/12/2021||0.26||32480000
2022-02-19 03:11:44|02849|101926|TRUE|339.56M|339560000|3.540|684,466|-30.18%|31|2022-05-10|15/03/2022||-0.03||60480000|2022-02-22|15/12/2021||-0.0207||55100000
2022-02-19 03:11:49|02850|15779|CONN|632.54M|632540000|21.43|470,025|51.99%|35|2022-06-02|15/04/2022||0.495||385910000|2022-03-29|15/01/2022||0.4725||418120000
2022-02-19 03:11:54|02851|16837|OSBC|648.24M|648240000|14.58|149,517|31.83%|31|2022-04-27|15/03/2022||0.215||53070000|2022-01-26|15/12/2021|-0.26|-0.248|39320000|40390000
2022-02-19 03:11:58|02852|52891|CARE|431.88M|431880000|16.34|62,611|49.63%|20|2022-04-28|15/03/2022||0.305||33920000|2022-01-27|15/12/2021|0.21|0.34|33830000|34390000
2022-02-19 03:12:03|02853|16443|KBAL|354.03M|354030000|9.67|186,026|-17.35%|35|2022-05-03|15/03/2022||0.035||165750000|2022-02-03|15/12/2021|-0.16|-0.025|151400000|154050000
2022-02-19 03:12:10|02854|15987|EGLE|734.59M|734590000|54.05|225,403|90.12%|29|2022-05-11|15/03/2022||3.08||102110000|2022-03-03|15/12/2021||6.15||148700000
2022-02-19 03:12:15|02855|24339|WTI|603.34M|603340000|4.240|2,342,647|46.71%|35|2022-05-04|15/03/2022||0.2||154400000|2022-03-02|15/12/2021||0.0533||139070000
2022-02-19 03:12:23|02856|16890|ALTO|391.67M|391670000|5.380|1,639,259|-18.11%|35|2022-05-10|15/03/2022||0.12||288960000|2022-03-09|15/12/2021||0.3067||311000000
2022-02-19 03:12:27|02857|50840|GNUS|268.1M|268100000|0.8908|5,488,162|-51.85%|22|2022-03-02|15/12/2021||||1870000|2021-11-15|15/09/2021|-0.03||1870000|
2022-02-19 03:12:33|02858|17099|RUSHB|2.63B|2630000000|47.36|12,638|29.65%|35|2022-04-25|15/03/2022||1.03||1320000000|2022-02-16|15/12/2021|1.18|0.9705|1310000000|1220000000
2022-02-19 03:12:38|02859|6385|RBBN|517.96M|517960000|3.485|461,244|-65.67%|35|2022-04-27|15/03/2022||0.0667||200010000|2022-02-16|15/12/2021|0.01|0.1533|230580000|248750000
2022-02-19 03:12:44|02860|16865|FRPH|520.24M|520240000|55.28|9,848|22.3%|33|2022-05-10|15/03/2022|||||2022-03-09|15/12/2021||||
2022-02-19 03:12:48|02861|100234|LE|577.87M|577870000|17.52|206,597|-44.04%|31|2022-06-07|15/04/2022||-0.05||356340000|2022-03-22|15/01/2022||0.645||590910000
2022-02-19 03:12:56|02862|15670|CCBG|468.71M|468710000|27.77|27,136|17.12%|35|2022-04-25|15/03/2022||0.39||49180000|2022-01-25|15/12/2021|0.38|0.4375|49380000|50920000
2022-02-19 03:13:02|02863|17221|FRST|358.54M|358540000|14.59|43,964|11.72%|32|2022-04-28|15/03/2022||0.2367||25980000|2022-01-27|15/12/2021|0.31|0.2433|27570000|25930000
2022-02-19 03:13:07|02864|20321|AUD|288.48M|288480000|2.110|621,273|-64.54%|35|2022-05-10|15/03/2022||0.0328||291800000|2022-02-23|15/12/2021||0.1267||342350000
2022-02-19 03:13:13|02865|24343|TRC|444.95M|444950000|16.88|53,211|3.37%|29|2022-05-09|15/03/2022|||||2022-03-03|15/12/2021||-0.01||9390000
2022-02-19 03:13:19|02866|16072|CIVB|362.06M|362060000|24.22|35,019|27.14%|31|2022-04-29|15/03/2022||0.588||30930000|2022-02-04|15/12/2021|0.73|0.6067|30130000|30820000
2022-02-19 03:13:25|02867|16513|LLNW|537.71M|537710000|3.980|1,872,276|7.28%|35|2022-04-28|15/03/2022||-0.025||56620000|2022-01-21|15/12/2021|0.02|0.0089|62890000|61570000
2022-02-19 03:13:30|02868|1008646|WTTR|825.75M|825750000|7.480|454,392|28.08%|22|2022-05-10|15/03/2022||0.0026||252510000|2022-02-22|15/12/2021||-0.0508||230540000
2022-02-19 03:13:37|02869|15962|EBTC|473.21M|473210000|39.72|16,369|42.83%|21|2022-04-21|15/03/2022|||||2022-01-27|15/12/2021|0.9||41630000|
2022-02-19 03:13:41|02870|962332|SMBK|440.07M|440070000|26.19|27,630|26.89%|23|2022-04-26|15/03/2022||0.5057||37170000|2022-01-24|15/12/2021|0.52|0.4986|36660000|36910000
2022-02-19 03:13:46|02871|41330|TIPT|440.7M|440700000|13.000|81,642|150.48%|27|2022-05-12|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 03:13:52|02872|16048|EZPW|349.91M|349910000|6.190|417,795|26.58%|35|2022-05-04|15/03/2022||0.1767||203960000|2022-02-02|15/12/2021|0.22|0.14|220990000|200130000
2022-02-19 03:13:57|02873|20335|OIS|336.95M|336950000|5.490|995,234|-16.31%|35|2022-04-27|15/03/2022||-0.104||164330000|2022-02-17|15/12/2021|-0.14|-0.1283|161320000|161120000
2022-02-19 03:14:03|02874|15613|BSRR|405.08M|405080000|26.72|38,183|13.08%|35|2022-04-25|15/03/2022||0.6233||34150000|2022-01-24|15/12/2021|0.63|0.66|33670000|34430000
2022-02-19 03:14:12|02875|32536|ANIP|626.3M|626300000|37.41|118,005|24%|34|2022-05-05|15/03/2022||0.75||54900000|2022-03-03|15/12/2021||0.7533||56300000
2022-02-19 03:14:17|02876|13954|RES|1.7B|1700000000|7.980|993,301|62.53%|35|2022-04-27|15/03/2022||0.0388||248680000|2022-01-26|15/12/2021|0.06|0.0323|268250000|239770000
2022-02-19 03:14:23|02877|20373|NAT|301.35M|301350000|1.550|2,763,086|-53.17%|35|2022-05-09|15/03/2022||-0.1186||27320000|2022-02-22|15/12/2021||-0.118||26430000
2022-02-19 03:14:29|02878|21152|CATO|361.51M|361510000|17.37|134,899|41.91%|32|2022-03-17|15/01/2022|||||2021-11-17|15/10/2021|0.62||172200000|
2022-02-19 03:14:33|02879|949614|KDNY|712.68M|712680000|13.05|355,212|-14.37%|27|2022-05-11|15/03/2022||-0.72||0.00|2022-04-06|15/12/2021||-0.6783||0.00
2022-02-19 03:14:39|02880|48368|TCS|424.74M|424740000|8.56|732,554|-49.29%|28|2022-05-17|15/03/2022||0.235||275730000|2022-02-08|15/12/2021|0.28|0.2|267300000|262040000
2022-02-19 03:14:43|02881|1089437|PRVB|410.67M|410670000|6.480|1,083,571|-54.87%|19|2022-05-12|15/03/2022||-0.45||2500000|2022-02-24|15/12/2021||-0.4529||564400
2022-02-19 03:14:49|02882|15861|CVLG|376.65M|376650000|22.53|118,075|27%|34|2022-04-27|15/03/2022||0.8575||220730000|2022-01-26|15/12/2021|1.07|1.05|294230000|236600000
2022-02-19 03:14:55|02883|13987|MPAA|312.7M|312700000|16.37|84,366|-17.86%|33|2022-06-15|15/03/2022||0.52||172050000|2022-02-09|15/12/2021|0.59|0.315|161810000|140500000
2022-02-19 03:15:00|02884|52751|BVH|630.77M|630770000|30.07|92,555|102.49%|22|2022-05-09|15/03/2022||0.32||168220000|2022-03-15|15/12/2021||0.625||203890000
2022-02-19 03:15:05|02885|17149|SENEA|421.42M|421420000|49.92|29,067|-3.18%|21|2022-06-09|15/03/2022|||||2022-02-10|15/12/2021|2.14||445600000|
2022-02-19 03:15:11|02886|40068|INBK|489.48M|489480000|50.18|48,797|56.32%|28|2022-04-21|15/03/2022||1.12||33840000|2022-01-19|15/12/2021|1.3|1.18|31200000|31560000
2022-02-19 03:15:15|02887|1073225|STXB|499.12M|499120000|28.87|105,520|47.98%|21|2022-05-03|15/03/2022||0.495||31300000|2022-01-26|15/12/2021|0.55|0.555|32780000|32350000
2022-02-19 03:15:19|02888|101910|PFIS|350.3M|350300000|48.86|14,967|25.25%|20|2022-01-31|15/12/2021|2.28||38930000||2021-10-22|15/09/2021|1.26||27620000|
2022-02-19 03:15:22|02889|1156858|PASG|185.05M|185050000|3.42|344,615|-84.06%|11|2022-05-16|15/03/2022||-0.8706||0.00|2022-03-02|15/12/2021||-0.8864||0.00
2022-02-19 03:15:28|02890|24358|UFI|364.61M|364610000|19.71|73,815|-21.13%|35|2022-04-27|15/03/2022||0.3||185780000|2022-01-26|15/12/2021|0.05|0.2675|201410000|187750000
2022-02-19 03:15:32|02891|16114|ME|336.78M|336780000|30.62|19,161|24.17%|27|2022-04-20|15/03/2022|||||2022-01-19|15/12/2021|0.87||24800000|
2022-02-19 03:15:37|02892|21057|CIA|215.59M|215590000|4.330|65,059|-29.82%|25|2022-05-05|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 03:15:42|02893|15513|AXTI|311.65M|311650000|7.45|204,881|-38.38%|35|2022-04-27|15/03/2022||0.0802||36740000|2022-02-16|15/12/2021|0.07|0.066|37730000|35570000
2022-02-19 03:15:48|02894|29688|TLYS|397.6M|397600000|12.84|425,745|22.05%|32|2022-06-01|15/04/2022||0.23||168050000|2022-03-10|15/01/2022||0.415||205510000
2022-02-19 03:15:53|02895|21085|QMCO|164.12M|164120000|2.730|430,439|-67.81%|35|2022-05-26|15/03/2022||0.0325||104590000|2022-02-09|15/12/2021|-0.07|0.0075|95340000|104380000
2022-02-19 03:15:58|02896|16241|HBCP|343.04M|343040000|40.23|17,346|24.9%|32|2022-04-26|15/03/2022||0.765||26960000|2022-01-25|15/12/2021|1.23|1.2|28180000|28610000
2022-02-19 03:16:02|02897|1010528|GNTY|430.48M|430480000|35.51|15,626|19.56%|22|2022-04-26|15/03/2022||0.7225||30000000|2022-01-18|15/12/2021|0.75|0.8125|30060000|30750000
2022-02-19 03:16:07|02898|949584|FPI|531.43M|531430000|11.46|331,521|-1.46%|29|2022-05-09|15/03/2022||0.0133||11570000|2022-02-22|15/12/2021||0.1267||17420000
2022-02-19 03:16:11|02899|1165658|AOUT|240.29M|240290000|16.94|156,398|-23.83%|8|2022-03-17|15/01/2022||0.54||76810000|2021-12-09|15/10/2021|0.58|0.7225|70760000|79480000
2022-02-19 03:16:17|02900|15757|CNBKA|641.92M|641920000|115.29|11,374|38.47%|28|2022-04-12|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 03:16:24|02901|24326|TNK|372.81M|372810000|11.03|261,345|-18.36%|35|2022-05-19|15/03/2022||-0.736||104600000|2022-02-24|15/12/2021||-0.8214||68400000
2022-02-19 03:16:30|02902|1168392|BRBS|320.85M|320850000|17.09|64,071|30.13%|9|2022-01-27|15/12/2021|0.68||45610000||2021-11-04|15/09/2021|0.36||37270000|
2022-02-19 03:16:35|02903|15456|ARTNA|436.92M|436920000|46.45|24,225|22.08%|30|2022-05-04|15/03/2022||0.5||21000000|2022-03-16|15/12/2021||0.35||22000000
2022-02-19 03:16:40|02904|24394|CTO|353.32M|353320000|59.26|41,891|24.94%|24|2022-04-19|15/03/2022||-0.0033||15390000|2022-02-24|15/12/2021||-0.0133||14680000
2022-02-19 03:16:49|02905|15495|ATRO|438.24M|438240000|13.93|179,300|-14.28%|35|2022-05-05|15/03/2022||-0.0433||125060000|2022-02-17|15/12/2021||0.00||115040000
2022-02-19 03:16:51|02906|1169506|BOLT|114.84M|114840000|3.08|391,437|-90.38%|11|2022-05-12|15/03/2022||-0.67||750000|2022-03-30|15/12/2021||-0.808||500000
2022-02-19 03:16:56|02907|20652|NR|325.99M|325990000|3.530|600,853|4.13%|35|2022-04-28|15/03/2022||0.0001||167400000|2022-02-17|15/12/2021|-0.0196|-0.0122|179560000|163900000
2022-02-19 03:17:01|02908|995704|JNCE|375.62M|375620000|7.330|330,152|-32.94%|23|2022-05-11|15/03/2022||-0.5129||5540000|2022-03-10|15/12/2021||-0.4371||16420000
2022-02-19 03:17:06|02909|17198|SMMF|345.59M|345590000|27.12|16,848|27.32%|23|2022-04-28|15/03/2022||0.74||31960000|2022-01-27|15/12/2021|0.95|0.875|34790000|33360000
2022-02-19 03:17:09|02910|1167138|SQZ|153.81M|153810000|5.48|82,375|-69.89%|10|2022-05-10|15/03/2022||-0.7||4980000|2022-03-17|15/12/2021||-0.6769||7150000
2022-02-19 03:17:14|02911|945635|AJX|284.43M|284430000|12.29|71,707|18.97%|29|2022-05-03|15/03/2022||0.364||18950000|2022-03-02|15/12/2021||0.358||18300000
2022-02-19 03:17:17|02912|958240|PVBC|297.14M|297140000|17.00|34,668|37.88%|21|2022-04-21|15/03/2022||0.23|||2022-01-27|15/12/2021|0.21|0.25|17640000|
2022-02-19 03:17:21|02913|1129489|SPFI|504.92M|504920000|28.43|26,376|48.85%|17|2022-05-05|15/03/2022||0.52||50650000|2022-01-27|15/12/2021|0.79|0.67|54380000|53950000
2022-02-19 03:17:26|02914|16752|NRIM|260.2M|260200000|43.26|16,514|23.81%|35|2022-05-02|15/03/2022||1.19||19800000|2022-01-28|15/12/2021|1.31|1.38|31290000|18400000
2022-02-19 03:17:30|02915|976068|AGLE|149.93M|149930000|3.040|355,060|-57.78%|24|2022-05-10|15/03/2022||-0.3261||700000|2022-03-16|15/12/2021||-0.2879||3660000
2022-02-19 03:17:35|02916|15330|ACTG|195.39M|195390000|3.940|326,201|-50.69%|35|2022-05-04|15/03/2022||0.06||8750000|2022-03-17|15/12/2021||-0.04||5000000
2022-02-19 03:17:42|02917|24438|LCTX|246.09M|246090000|1.460|1,254,129|-48.77%|32|2022-05-12|15/03/2022||-0.06||410000|2022-03-17|15/12/2021||-0.05||636000
2022-02-19 03:17:46|02918|20494|HT|447.79M|447790000|9.89|369,310|4.66%|35|2022-04-26|15/03/2022||-0.565||81310000|2022-02-16|15/12/2021|-0.48|-0.5033|93480000|85640000
2022-02-19 03:17:52|02919|31020|CSTE|419.84M|419840000|12.19|113,259|-8.14%|35|2022-05-11|15/03/2022||0.155||174230000|2022-02-09|15/12/2021|0.01|0.06|171060000|158230000
2022-02-19 03:17:57|02920|940762|LOCO|493.57M|493570000|13.50|199,875|-28.08%|31|2022-05-05|15/03/2022||0.13||110860000|2022-03-10|15/12/2021||0.126||107700000
2022-02-19 03:18:02|02921|1089602|AMAL|532.95M|532950000|17.12|46,846|5.1%|20|2022-04-21|15/03/2022||0.415||54190000|2022-01-27|15/12/2021|0.53|0.4075|59550000|50960000
2022-02-19 03:18:06|02922|1081658|KZR|704.27M|704270000|14.330|760,512|144.54%|21|2022-05-11|15/03/2022||-0.3225||0.00|2022-03-29|15/12/2021||-0.3||0.00
2022-02-19 03:18:11|02923|102889|CBAY|286.18M|286180000|3.380|501,516|-36.47%|31|2022-05-11|15/03/2022||-0.355||0.00|2022-03-24|15/12/2021||-0.2613||6430000
2022-02-19 03:18:15|02924|16836|ORRF|274.99M|274990000|24.59|20,744|33.93%|29|2022-04-27|15/03/2022||0.6125||28400000|2022-01-19|15/12/2021|0.5974|0.645|29890000|28260000
2022-02-19 03:18:19|02925|31038|HBMD|438.35M|438350000|23.30|92,225|70.07%|25|2022-04-21|15/03/2022||0.25||20700000|2022-02-18|15/12/2021||0.3||21900000
2022-02-19 03:18:23|02926|1008978|PCSB|288.6M|288600000|18.82|35,317|17.85%|22|2022-04-28|15/03/2022||0.23||11930000|2022-01-27|15/12/2021|0.22|0.245|13020000|11530000
2022-02-19 03:18:28|02927|20945|SB|524.27M|524270000|4.310|1,280,956|55.04%|35|2022-05-31|15/03/2022||0.2936||80020000|2022-02-23|15/12/2021||0.3969||91980000
2022-02-19 03:18:33|02928|16659|MPB|454M|454000000|28.45|52,183|20.91%|21|2022-04-28|15/03/2022||0.64||40390000|2022-02-01|15/12/2021|0.05|0.51|35030000|31450000
2022-02-19 03:18:40|02929|30911|RLGT|348.24M|348240000|7.160|169,284|3.17%|33|2022-05-11|15/03/2022||0.1265||254260000|2022-02-14|15/12/2021|0.14|0.1265|71590000|181700000
2022-02-19 03:18:46|02930|17140|SCOR|214.54M|214540000|2.610|246,774|-29.65%|35|2022-05-11|15/03/2022||0.01||95800000|2022-03-03|15/12/2021||0.0375||96830000
2022-02-19 03:18:51|02931|16683|MTRX|186.14M|186140000|6.95|491,902|-45.7%|35|2022-05-11|15/03/2022||-0.005||187970000|2022-02-07|15/12/2021|-0.93|-0.26|161970000|174590000
2022-02-19 03:18:56|02932|48365|BHR|428.77M|428770000|6.160|517,769|1.32%|31|2022-05-04|15/03/2022||-0.01||127180000|2022-02-24|15/12/2021||-0.2||119890000
2022-02-19 03:19:02|02933|28172|ESGC|57.04M|57040000|3.0100|416,028|-92.44%|32|2022-06-01|15/03/2022||-0.8579||188290000|2022-02-24|15/12/2021||0.1387||188530000
2022-02-19 03:19:06|02934|1129393|RRBI|368.77M|368770000|51.36|6,434|5.83%|17|2022-04-28|15/03/2022||0.975||22400000|2022-01-28|15/12/2021|1.17|1.01|24450000|23640000
2022-02-19 03:19:11|02935|20707|OCN|324.88M|324880000|35.31|45,416|25.7%|35|2022-04-28|15/03/2022||1.4||232720000|2022-03-02|15/12/2021||1.55||234340000
2022-02-19 03:19:19|02936|17201|SMSI|222.63M|222630000|4.080|342,676|-44.34%|34|2022-05-11|15/03/2022||-0.0467||13980000|2022-03-10|15/12/2021||-0.0333||15230000
2022-02-19 03:19:23|02937|1073373|SURF|150.4M|150400000|3.260|592,103|-64.98%|22|2022-05-31|15/03/2022||-0.3025||9480000|2022-03-09|15/12/2021||-0.084||13680000
2022-02-19 03:19:28|02938|17609|ZEUS|272.72M|272720000|24.62|86,215|63.59%|35|2022-05-05|15/03/2022||0.88||555330000|2022-02-24|15/12/2021||2.07||594460000
2022-02-19 03:19:31|02939|1046340|HFFG|324.46M|324460000|6.250|77,040|-17.65%|18|2021-11-15|15/09/2021|0.15||215500000||2021-08-09|15/06/2021|0.07||193500000|
2022-02-19 03:19:38|02940|17507|VRA|263.1M|263100000|7.80|268,531|-14.29%|35|2022-06-01|15/04/2022||-0.07||118000000|2022-03-09|15/01/2022||0.258||157600000
2022-02-19 03:19:42|02941|31035|FSBW|260.12M|260120000|32.32|13,421|9.19%|22|2022-04-28|15/03/2022||0.7167||28050000|2022-01-27|15/12/2021|1.01|0.8467|30570000|29150000
2022-02-19 03:19:47|02942|16523|LNDC|349.06M|349060000|11.84|154,500|3.5%|35|2022-04-05|15/02/2022||0.02||141920000|2022-01-05|15/11/2021|-1.3|-0.0775|129490000|131680000
2022-02-19 03:19:53|02943|48416|FRBA|283.32M|283320000|14.55|29,457|39.64%|29|2022-04-25|15/03/2022||0.4133||22770000|2022-01-26|15/12/2021|0.4|0.4225|22850000|22670000
2022-02-19 03:19:57|02944|993273|GTYH|245.58M|245580000|4.250|95,290|-37.41%|19|2022-05-13|15/03/2022||-0.055||16450000|2022-02-17|15/12/2021|-0.06|-0.0533|16720000|16600000
2022-02-19 03:20:06|02945|1089261|MESA|170.47M|170470000|4.740|668,486|-60.83%|24|2022-05-11|15/03/2022||-0.1125||138560000|2022-02-09|15/12/2021|-0.26|-0.11|147760000|143170000
2022-02-19 03:20:11|02946|20279|AHT|326.47M|326470000|9.530|1,561,513|-72.46%|36|2022-05-05|15/03/2022||-1.46||262330000|2022-02-23|15/12/2021||-0.92||245650000
2022-02-19 03:20:20|02947|15508|AVNW|323.61M|323610000|28.89|111,082|-11.46%|35|2022-05-16|15/03/2022||0.5475||71530000|2022-02-02|15/12/2021|0.71|0.61|77860000|73150000
2022-02-19 03:20:24|02948|20460|PKE|271.89M|271890000|13.29|96,149|-5.68%|34|2022-05-11|15/02/2022|||||2022-01-06|15/11/2021|0.08||13860000|
2022-02-19 03:20:27|02949|1129463|LOTZ|221.13M|221130000|1.940|1,339,706|-81.22%|13|2022-05-09|15/03/2022||-0.23||77330000|2022-03-14|15/12/2021||-0.1608||69220000
2022-02-19 03:20:32|02950|16577|MCBC|318.65M|318650000|9.320|89,879|8.62%|33|2022-04-28|15/03/2022||0.17||18460000|2022-01-27|15/12/2021|0.18|0.19|18170000|19330000
2022-02-19 03:20:38|02951|29685|TK|312.84M|312840000|3.080|507,099|-6.95%|34|2022-02-24|15/12/2021|||||2021-11-04|15/09/2021|0.00||320400000|
2022-02-19 03:20:42|02952|100168|TACO|454.8M|454800000|12.48|1,297,184|22.47%|29|2022-05-05|15/03/2022||0.06||119340000|2022-03-16|15/12/2021||0.1367||162300000
2022-02-19 03:20:47|02953|1061436|FTSI|373.84M|373840000|26.42|145,026|50.11%|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-03|15/12/2021||0.11||105700000
2022-02-19 03:20:54|02954|24401|VHC|126.08M|126080000|1.770|516,047|-77.57%|26|2022-05-10|15/03/2022|||||2022-03-01|15/12/2021||||
2022-02-19 03:20:59|02955|16946|POWL|265.16M|265160000|22.54|56,079|-20.58%|35|2022-05-03|15/03/2022||-0.005||120500000|2022-02-08|15/12/2021|-0.24|-0.03|106570000|113500000
2022-02-19 03:21:03|02956|1073036|FIXX|220.6M|220600000|3.860|452,820|-67.86%|21|2022-05-16|15/03/2022||-0.5817||1100000|2022-03-16|15/12/2021||-0.5711||853000
2022-02-19 03:21:07|02957|20915|BRT|429.83M|429830000|23.57|56,929|52.06%|23|2022-05-11|15/03/2022||-0.1||7770000|2022-03-18|15/12/2021||-0.09||7600000
2022-02-19 03:21:14|02958|1129485|PSTL|384.88M|384880000|17.44|153,989|6.47%|14|2022-05-19|15/03/2022||0.0167||10800000|2022-03-30|15/12/2021||0.0233||10180000
2022-02-19 03:21:19|02959|949628|XBIT|296.09M|296090000|9.74|62,502|-49.79%|28|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021||0.02||7000000
2022-02-19 03:21:25|02960|16973|EYPT|307.08M|307080000|9.060|301,337|-33.04%|33|2022-05-11|15/03/2022||-0.56||11270000|2022-03-10|15/12/2021||-0.528||9790000
2022-02-19 03:21:28|02961|1163124|NKTX|313.02M|313020000|9.50|352,868|-82.93%|11|2022-05-12|15/03/2022||-0.7433||0.00|2022-03-24|15/12/2021||-0.87||0.00
2022-02-19 03:21:31|02962|1163026|AKUS|182.13M|182130000|5.28|128,443|-71.67%|11|2022-05-12|15/03/2022||-0.645||0.00|2022-03-28|15/12/2021||-0.6575||0.00
2022-02-19 03:21:36|02963|15905|DGICA|446.13M|446130000|14.24|37,315|2.23%|35|2022-04-25|15/03/2022||0.3||226550000|2022-02-17|15/12/2021|0.14|0.3696|181790000|185260000
2022-02-19 03:21:43|02964|31073|CRDF|122.11M|122110000|2.910|807,704|-75.19%|34|2022-05-10|15/03/2022||-0.186||52500|2022-03-10|15/12/2021||-0.1717||41000
2022-02-19 03:21:47|02965|992681|CTXR|239.49M|239490000|1.640|1,555,954|5.13%|21|2022-05-13|15/03/2022||-0.06||19990000|2022-02-10|15/12/2021|-0.06|-0.06||19160000
2022-02-19 03:21:52|02966|16622|MHLD|228.21M|228210000|2.640|90,371|-4.35%|35|2022-05-09|15/03/2022||0.00|||2022-03-01|15/12/2021||0.00||
2022-02-19 03:21:56|02967|1034513|BBCP|446.62M|446620000|7.870|114,895|19.6%|21|2022-06-13|15/04/2022||0.0655||82540000|2022-03-21|15/01/2022||0.0277||75240000
2022-02-19 03:22:01|02968|16780|NWPX|286.74M|286740000|29.05|44,644|-9.78%|35|2022-05-04|15/03/2022||0.4||89500000|2022-03-02|15/12/2021||0.4||92000000
2022-02-19 03:22:05|02969|1052355|FDBC|277.03M|277030000|49.07|4,569|-7.97%|20|2022-01-26|15/12/2021|1.37||22970000||2021-10-27|15/09/2021|0.85||22180000|
2022-02-19 03:22:11|02970|101858|CSLT|335.51M|335510000|2.050|2,602,757|17.82%|32|2022-05-12|15/03/2022||0.00||36090000|2022-02-18|15/12/2021||-0.03||34770000
2022-02-19 03:22:15|02971|50995|DRIO|130.12M|130120000|7.85|146,021|-70.94%|27|2022-05-16|15/03/2022||-1.07||6760000|2022-03-22|15/12/2021||-1.13||6140000
2022-02-19 03:22:20|02972|15683|CECE|202.32M|202320000|5.650|63,833|-27.56%|34|2022-05-11|15/03/2022||0.09||83230000|2022-03-10|15/12/2021||0.0825||84100000
2022-02-19 03:22:25|02973|20449|IHC|837.18M|837180000|57.01|28,143|50.98%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 03:22:30|02974|16744|NNBR|128.24M|128240000|2.980|183,924|-56.24%|33|2022-05-04|15/03/2022||0.005||124350000|2022-03-10|15/12/2021||-0.065||111600000
2022-02-19 03:22:34|02975|1166560|ONCR|66.07M|66070000|2.56|133,282|-84.19%|10|2022-05-03|15/03/2022||-0.665||0.00|2022-03-09|15/12/2021||-0.6475||0.00
2022-02-19 03:22:39|02976|20960|FF|320.78M|320780000|7.330|216,130|-41.64%|35|2022-05-13|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 03:22:43|02977|1076698|USX|214.57M|214570000|4.250|366,890|-55.26%|23|2022-05-05|15/03/2022||0.0583||528440000|2022-02-09|15/12/2021|-0.03|0.0815|531610000|526680000
2022-02-19 03:22:49|02978|15889|DAKT|211.41M|211410000|4.650|266,005|-14.21%|35|2022-06-01|15/04/2022||0.04||134140000|2022-02-22|15/01/2022||-0.03||106400000
2022-02-19 03:22:55|02979|100200|EIGR|141.68M|141680000|4.170|235,313|-62.93%|32|2022-05-13|15/03/2022||-0.6063||4010000|2022-03-17|15/12/2021||-0.5918||3320000
2022-02-19 03:23:01|02980|16495|LCUT|291.3M|291300000|13.23|33,197|0.99%|35|2022-05-10|15/03/2022||0.165||194660000|2022-03-17|15/12/2021||0.475||264060000
2022-02-19 03:23:06|02981|1080088|AVRO|65.48M|65480000|1.500|879,168|-87.06%|21|2022-05-12|15/03/2022||-0.5974||0.00|2022-03-28|15/12/2021||-0.7401||0.00
2022-02-19 03:23:12|02982|1096079|CBNK|340.4M|340400000|24.38|22,251|57.8%|21|2022-04-27|15/03/2022||0.56||41600000|2022-01-26|15/12/2021|0.71|0.6525|43290000|43300000
2022-02-19 03:23:16|02983|1153038|HBT|552.18M|552180000|19.05|23,496|22.9%|15|2022-05-05|15/03/2022||0.376||39700000|2022-01-27|15/12/2021|0.49|0.418|42210000|40440000
2022-02-19 03:23:21|02984|1152989|FREQ|133.22M|133220000|3.850|231,709|-92.86%|15|2022-05-19|15/03/2022||-0.76||2500000|2022-03-30|15/12/2021||0.1527||31000000
2022-02-19 03:23:26|02985|16192|GLRE|244.02M|244020000|7.210|111,960|-8.27%|35|2022-05-02|15/03/2022|||||2022-02-22|15/12/2021||0.4974||
2022-02-19 03:23:30|02986|16923|PLPC|274.79M|274790000|56.08|9,027|-15.87%|23|2022-05-06|15/03/2022|||||2022-03-11|15/12/2021||||
2022-02-19 03:23:35|02987|998045|NODK|374.76M|374760000|17.65|8,287|3.58%|19|2021-11-05|15/09/2021|-0.22||82670000||2021-08-04|15/06/2021|-0.12||76800000|
2022-02-19 03:23:40|02988|1169488|AFCG|392.92M|392920000|19.91|199,678|-|6|2022-05-10|15/03/2022||0.5933||15950000|2022-03-02|15/12/2021||0.5167||13490000
2022-02-19 03:23:45|02989|16914|PKOH|202.23M|202230000|17.04|37,961|-44.64%|34|2022-05-09|15/03/2022||0.1067||369930000|2022-03-07|15/12/2021||-0.0967||365270000
2022-02-19 03:23:51|02990|940832|ADVM|134.47M|134470000|1.370|1,231,496|-89.33%|28|2022-05-11|15/03/2022||-0.3367||0.00|2022-03-08|15/12/2021||-0.3433||0.00
2022-02-19 03:23:57|02991|1121798|ASLE|785.95M|785950000|15.21|142,924|38.52%|13|2022-05-06|15/03/2022||0.15||90800000|2022-03-14|15/12/2021||0.16||96500000
2022-02-19 03:24:03|02992|20884|MG|196.49M|196490000|6.67|75,496|-12.24%|37|2022-05-09|15/03/2022||-0.0633||162450000|2022-03-16|15/12/2021||0.0725||161830000
2022-02-19 03:24:07|02993|41341|TNXP|88.98M|88980000|0.1793|19,008,189|-87.72%|30|2022-05-16|15/03/2022||-0.05|||2022-03-14|15/12/2021||-0.06||0.00
2022-02-19 03:24:11|02994|1121155|TCRR|101.67M|101670000|2.66|836,525|-90.61%|18|2022-05-18|15/03/2022||-0.7133||0.00|2022-04-04|15/12/2021||-0.73||0.00
2022-02-19 03:24:16|02995|17495|VLGEA|333.36M|333360000|22.91|34,412|2.83%|26|2022-03-09|15/01/2022|||||2021-12-08|15/10/2021|0.5||494200000|
2022-02-19 03:24:22|02996|16665|MRLN|279.04M|279040000|23.49|78,408|76.35%|35|2022-04-28|15/03/2022|||||2022-02-18|15/12/2021||0.55||41880000
2022-02-19 03:24:28|02997|52760|||||||32|2022-05-11|15/03/2022|||||2022-03-15|15/12/2021||-0.1||284800000
2022-02-19 03:24:33|02998|16106|FLXS|149.28M|149280000|23.01|27,431|-30.4%|30|2022-04-20|15/03/2022|||||2022-01-24|15/12/2021|-1.13||141700000|
2022-02-19 03:24:39|02999|31034|FRGI|261.43M|261430000|10.07|76,467|-38.49%|35|2022-05-09|15/03/2022||0.01||93000000|2022-02-28|15/12/2021||-0.09||87300000
2022-02-19 03:24:43|03000|976457|SCWX|1.21B|1210000000|14.32|121,082|-9.02%|24|2022-06-02|15/04/2022||-0.0486||130490000|2022-03-10|15/01/2022||-0.08||128880000
2022-02-19 03:24:51|03001|20546|ODC|230.37M|230370000|31.07|21,814|-11%|35|2022-03-11|15/01/2022|||||2021-12-07|15/10/2021|0.08||82460000|
2022-02-19 03:24:56|03002|40992|HMTV|226.32M|226320000|5.62|75,432|-48.77%|34|2022-05-06|15/03/2022||-0.1704||54000000|2022-03-04|15/12/2021||-0.1296||55250000
2022-02-19 03:24:59|03003|1169484|SNSE|125.75M|125750000|4.11|89,514|-79.37%|10|2022-05-11|15/03/2022||-0.34||0.00|2022-03-02|15/12/2021||-0.34||0.00
2022-02-19 03:25:04|03004|1163254|PSTX|245.65M|245650000|3.930|160,668|-62.21%|14|2022-05-10|15/03/2022||-0.6425||833330|2022-03-10|15/12/2021||-0.3475||23130000
2022-02-19 03:25:08|03005|1153684|ETNB|86.2M|86200000|4.25|166,116|-82.35%|15|2022-05-18|15/03/2022||-1.23||0.00|2022-03-23|15/12/2021||-1.31||0.00
2022-02-19 03:25:14|03006|17502|VOXX|278.87M|278870000|11.68|151,620|-48.52%|36|2022-05-16|15/02/2022||0.125||177000000|2022-01-10|15/11/2021|-1.16|0.065|191870000|184610000
2022-02-19 03:25:17|03007|1156575|BDTX|134.77M|134770000|3.72|575,868|-87.06%|14|2022-05-17|15/03/2022||-1.01||0.00|2022-03-29|15/12/2021||-0.995||0.00
2022-02-19 03:25:20|03008|1163279|TIG|346.97M|346970000|6.78|101,144|-60.81%|10|2022-05-11|15/03/2022||0.175|||2022-03-23|15/12/2021||0.1||134490000
2022-02-19 03:25:31|03009|16702|NATR|356.68M|356680000|18.05|61,831|1.98%|35|2022-05-12|15/03/2022||0.32||109700000|2022-03-09|15/12/2021||0.09||109300000
2022-02-19 03:25:34|03010|1167743|SBTX|136.32M|136320000|3.88|374,737|-91.98%|10|2022-05-12|15/03/2022||-0.745||0.00|2022-03-28|15/12/2021||-0.674||0.00
2022-02-19 03:25:37|03011|1163753|PBFS|273.65M|273650000|10.90|13,725|1.77%|12|2022-02-09|15/12/2021|0.25||14800000||2021-11-09|15/09/2021|0.05||13820000|
2022-02-19 03:25:41|03012|1061143|ACET|533.13M|533130000|13.62|1,230,475|-13.8%|22|2022-05-16|15/03/2022||-0.5284||875000|2022-03-10|15/12/2021||-0.4243||4190000
2022-02-19 03:25:47|03013|21030|IVC|74.24M|74240000|2.120|888,469|-75.91%|35|2022-05-09|15/03/2022||-0.195||221710000|2022-03-08|15/12/2021||0.0133||239760000
2022-02-19 03:25:52|03014|102927|IMUX|328.12M|328120000|12.50|270,405|-24.61%|31|2022-05-13|15/03/2022||-0.7733||0.00|2022-02-24|15/12/2021||-0.7663||0.00
2022-02-19 03:25:57|03015|30798|IBIO|74.26M|74260000|0.3405|3,111,926|-83.39%|21|2022-05-13|15/03/2022||-0.045||600000|2022-02-14|15/12/2021|-0.05|-0.04|168000|250000
2022-02-19 03:26:00|03016|1131052|FOA|691.4M|691400000|3.650|572,400|-64.15%|10|2022-05-12|15/03/2022||0.3331||420750000|2022-03-02|15/12/2021||0.3394||443890000
2022-02-19 03:26:05|03017|20854|CRDa|396.03M|396030000|7.700|44,897|-13.48%|35|2022-05-09|15/03/2022||0.17||262260000|2022-03-10|15/12/2021||0.1833||270250000
2022-02-19 03:26:08|03018|1129438|MEC|215.2M|215200000|10.53|85,157|-25.74%|17|2022-05-31|15/03/2022||0.1851||128300000|2022-03-02|15/12/2021||0.0269||112420000
2022-02-19 03:26:13|03019|16229|ONCT|92.92M|92920000|1.880|628,643|-75.03%|35|2022-05-12|15/03/2022||-0.28||1200000|2022-03-10|15/12/2021||-0.2475||1320000
2022-02-19 03:26:20|03020|15609|BSET|159.97M|159970000|16.29|77,098|-24.79%|30|2022-03-31|15/02/2022||0.36||110270000|2022-01-31|15/11/2021|0.52|0.445|129900000|122470000
2022-02-19 03:26:27|03021|1072329|LAZY|215.72M|215720000|17.44|168,405|-24.89%|21|2022-05-12|15/03/2022||0.98||327900000|2022-03-24|15/12/2021||0.75||287850000
2022-02-19 03:26:33|03022|1043280|MBIO|82.37M|82370000|0.884|1,119,400|-77.67%|21|2022-05-16|15/03/2022||-0.1925||0.00|2022-03-21|15/12/2021||-0.192||0.00
2022-02-19 03:26:38|03023|16478|KVHI|160.64M|160640000|8.50|60,997|-41.66%|35|2022-05-05|15/03/2022||-0.13||44030000|2022-03-04|15/12/2021||-0.155||42730000
2022-02-19 03:26:43|03024|16124|FRBK|324.62M|324620000|5.460|412,259|63.47%|29|2022-04-21|15/03/2022||0.045||38660000|2022-01-20|15/12/2021|0.08|0.085|43170000|40220000
2022-02-19 03:26:47|03025|1097779|LEGH|657.77M|657770000|27.17|39,221|67.41%|18|2022-05-18|15/03/2022||0.42||47050000|2022-04-11|15/12/2021||0.505||54260000
2022-02-19 03:26:50|03026|1174322|AOMR|427.1M|427100000|16.86|73,455|-|8|2022-06-01|15/03/2022||0.4467||15930000|2022-03-02|15/12/2021||0.3934||12590000
2022-02-19 03:26:55|03027|20673|BH|264.6M|264600000|116.28|4,593|-0.4%|25|2022-05-06|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 03:26:59|03028|1137408|BCEL|59.81M|59810000|1.610|507,623|-90.61%|17|2022-05-19|15/03/2022||-0.7775||0.00|2022-03-16|15/12/2021||-0.744||0.00
2022-02-19 03:27:03|03029|1163487|INZY|154.77M|154770000|6.54|62,461|-68.18%|11|2022-05-11|15/03/2022||-0.6167||0.00|2022-03-24|15/12/2021||-0.672||0.00
2022-02-19 03:27:07|03030|1072283|HOFV|104.03M|104030000|1.090|1,831,608|-58.71%|14|2022-05-13|15/03/2022||||5300000|2022-03-09|15/12/2021||-0.11||5200000
2022-02-19 03:27:12|03031|17310|TAST|138.8M|138800000|2.780|337,892|-56.22%|35|2022-05-10|15/03/2022||-0.2629||403720000|2022-02-24|15/12/2021||-0.2475||412270000
2022-02-19 03:27:16|03032|1061145|SLDB|102.57M|102570000|0.930|1,432,834|-86.66%|22|2022-05-12|15/03/2022||-0.2375||3470000|2022-03-10|15/12/2021||-0.2029||2240000
2022-02-19 03:27:20|03033|1168308|MILE|169.9M|169900000|1.330|2,712,841|-93.19%|7|2022-05-16|15/03/2022||-0.09||16200000|2022-03-29|15/12/2021||-0.1149||10200000
2022-02-19 03:27:24|03034|1086972|RVI|66.1M|66100000|3.13|296,143|-81.19%|21|2022-05-05|15/03/2022|||||2022-03-08|15/12/2021||||
2022-02-19 03:27:29|03035|1008760|EEX|227.93M|227930000|3.250|109,041|-29.04%|22|2022-05-05|15/03/2022||0.19||65000000|2022-02-24|15/12/2021||0.14||63000000
2022-02-19 03:27:34|03036|41224|NGVC|396.49M|396490000|17.50|78,241|16.2%|35|2022-05-05|15/03/2022||0.18|||2022-02-03|15/12/2021|0.39||277290000|
2022-02-19 03:27:41|03037|989653|FLNT|109.73M|109730000|1.390|262,078|-82.2%|23|2022-05-10|15/03/2022||0.02||77420000|2022-03-16|15/12/2021||0.04||90200000
2022-02-19 03:27:46|03038|21142|SRT|202.8M|202800000|4.970|82,520|-39.76%|35|2022-05-10|15/03/2022||0.15||171220000|2022-03-17|15/12/2021||0.17||179540000
2022-02-19 03:27:51|03039|40101|UIHC|153.81M|153810000|3.560|117,689|-38.3%|34|2022-05-10|15/03/2022||0.1754||314180000|2022-02-23|15/12/2021||0.1856||307230000
2022-02-19 03:27:56|03040|1156304|VEL|403.66M|403660000|12.50|29,619|70.77%|14|2022-05-18|15/03/2022||0.2567|||2022-03-10|15/12/2021||0.2367||22000000
2022-02-19 03:28:01|03041|961750|AC|816.81M|816810000|37.03|6,672|5.14%|21|2022-02-03|15/12/2021|0.43||14000000||2021-11-08|15/09/2021|0.07||2110000|
2022-02-19 03:28:04|03042|1169946|TLIS|54.15M|54150000|2.060|159,744|-91.59%|10|2022-05-10|15/03/2022||-1.23||1180000|2022-03-02|15/12/2021||-1.28||1330000
2022-02-19 03:28:08|03043|1082076|LSEA|318.88M|318880000|6.890|54,794|-21.7%|12|2022-05-05|15/03/2022||0.18||199000000|2022-03-10|15/12/2021||0.675||393390000
2022-02-19 03:28:13|03044|958191|STON|311.67M|311670000|2.640|127,905|6.45%|26|2022-04-07|15/12/2021|||||2021-11-11|15/09/2021|-0.04||82300000|
2022-02-19 03:28:15|03045|1167742|SGTX|47.82M|47820000|1.48|142,368|-96.03%|12|2022-05-09|15/03/2022||-0.3724||3200000|2022-03-17|15/12/2021||-0.5882||2670000
2022-02-19 03:28:24|03046|17355|TISI|43.74M|43740000|1.020|1,690,075|-89.29%|35|2022-05-10|15/03/2022||-0.64||225400000|2022-03-09|15/12/2021||-0.19||243900000
2022-02-19 03:28:29|03047|20885|NL|298.67M|298670000|6.120|24,597|21.67%|34|2022-05-11|15/03/2022|||||2022-03-10|15/12/2021||0.15||
2022-02-19 03:28:33|03048|16857|HPK|1.9B|1900000000|19.520|59,544|50.73%|14|2022-05-16|15/03/2022||0.58||125050000|2022-03-14|15/12/2021||0.3867||88230000
2022-02-19 03:28:38|03049|29712|VHI|736.34M|736340000|26.04|17,694|48.8%|34|2022-05-12|15/03/2022|||||2022-03-11|15/12/2021||1.06||
2022-02-19 03:28:41|03050|1166745|SPRB|49.98M|49980000|2.13|3,821,905|-88.99%|10|2022-05-12|15/03/2022||-0.63||0.00|2022-03-22|15/12/2021||-0.5483||0.00
2022-02-19 03:28:45|03051|1169333|HMPT|562.3M|562300000|4.030|83,839|-66.42%|10|2022-05-05|15/03/2022||0.1072||166510000|2022-02-24|15/12/2021||0.0666||176280000
2022-02-19 03:28:52|03052|24437|CIX|278.88M|278880000|22.48|4,525|57.98%|34|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 03:28:58|03053|348|ADSGn|43.23B|43230000000|229.40|654,367|-20.57%|35|2022-05-06|15/03/2022||2.56||5540000000|2022-03-09|15/12/2021||0.3158||5250000000
2022-02-19 03:29:05|03054|347|ALVG|87.45B|87450000000|214.10|1,013,124|9.87%|36|2022-05-12|15/03/2022||4.77|||2022-02-18|15/12/2021|-0.74|4.88|38400000000|32040000000
2022-02-19 03:29:10|03055|345|BASFn|61.53B|61530000000|67.260|3,208,009|0.34%|34|2022-04-29|15/03/2022||2||18460000000|2022-02-25|15/12/2021||1.25||18620000000
2022-02-19 03:29:14|03056|346|BAYGn|53.05B|53050000000|54.00|3,269,139|1.68%|35|2022-05-10|15/03/2022||2.78||12940000000|2022-03-01|15/12/2021||0.9743||10380000000
2022-02-19 03:29:19|03057|6283|BEIG|20.67B|20670000000|91.120|353,963|5.22%|35|2022-04-28|15/03/2022||||2030000000|2022-03-01|15/12/2021||||1840000000
2022-02-19 03:29:23|03058|652|BMWG|62.92B|62920000000|95.380|1,342,746|34.28%|35|2022-05-05|15/03/2022||||31650000000|2022-03-16|15/12/2021||3.24||27030000000
2022-02-19 03:29:29|03059|14145|BNRGn|12.13B|12130000000|78.500|407,656|21.25%|35|2022-05-11|15/03/2022||1.18||3520000000|2022-03-29|15/12/2021||1.09||3520000000
2022-02-19 03:29:37|03060|353|CONG|17.5B|17500000000|87.51|572,688|-16.89%|36|2022-05-11|15/03/2022||||8800000000|2022-03-09|15/12/2021||-0.222||8840000000
2022-02-19 03:29:41|03061|958839|1COV|10.2B|10200000000|52.820|2,562|-8.84%|26|2022-05-03|15/03/2022||2.63||4520000000|2022-03-01|15/12/2021||1.79||4170000000
2022-02-19 03:29:46|03062|355|Daimler AG Stock - Inves|80.87B|80870000000|75.590|3,471,946|34.93%|27|2022-04-27|15/03/2022||2.18||30700000000|2022-02-24|15/12/2021||2.95||42880000000
2022-02-19 03:29:49|03063|1014089|DHER|11.88B|11880000000|47.36|1,306,957|-61.12%|21|2022-04-28|15/03/2022|||||2022-02-10|15/12/2021|||1920000000|2030000000
2022-02-19 03:29:56|03064|352||28.02B|28020000000|13.564|12,208,568|47.43%|35|2022-04-27|15/03/2022||0.32|||2022-01-29|15/12/2021|0.15|0.197|5900000000|5750000000
2022-02-19 03:30:02|03065|359|DB1Gn|28.69B|28690000000|156.350|500,662|14.96%|24|2022-04-25|15/03/2022||1.9||931500000|2022-02-11|15/12/2021|1.64|1.56|934800000|940290000
2022-02-19 03:30:08|03066|354|DPWGn|60.19B|60190000000|49.150|2,479,221|16.58%|35|2022-05-03|15/03/2022||0.9918||20280000000|2022-03-09|15/12/2021||1.17||21490000000
2022-02-19 03:30:12|03067|656|DTEGn|81B|81000000000|17.076|11,091,776|16.16%|25|2022-05-13|15/03/2022|||||2022-02-24|15/12/2021||0.2526||29080000000
2022-02-19 03:30:16|03068|9251|EONGn|31.62B|31620000000|12.126|7,001,750|39.12%|35|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||0.028||
2022-02-19 03:30:21|03069|653|FMEG|17.39B|17390000000|59.360|629,716|-0.9%|35|2022-05-04|15/03/2022||0.86||4380000000|2022-02-22|15/12/2021||0.8806||4580000000
2022-02-19 03:30:25|03070|6284|FREG|20.7B|20700000000|37.075|1,507,672|3.13%|35|2022-05-04|15/03/2022|||||2022-02-22|15/12/2021||0.8874||9700000000
2022-02-19 03:30:31|03071|6334|HEIG|12.73B|12730000000|65.700|654,408|2.91%|35|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||1.95||4520000000
2022-02-19 03:30:36|03072|1054774|HFGG|8.21B|8210000000|47.87|1,253,244|-32.43%|21|2022-04-28|15/03/2022|||||2022-03-01|15/12/2021||0.34||1540000000
2022-02-19 03:30:41|03073|357|HNKG_p|32.01B|32010000000|73.74|679,140|-13.43%|35|2022-05-05|15/03/2022||||5200000000|2022-02-23|15/12/2021||1.07||4910000000
2022-02-19 03:30:46|03074|659|IFXGn|40.75B|40750000000|31.310|4,810,949|-11.08%|35|2022-05-09|15/03/2022||0.397||3160000000|2022-02-03|15/12/2021|0.41|0.368|3160000000|3060000000
2022-02-19 03:30:49|03075|1097708|LINI|134.72B|134720000000|265.350|808,326|28.5%|23|2022-05-13|15/03/2022||2.43||7020000000|2022-02-10|15/12/2021|2.42|2.4|7240000000|6870000000
2022-02-19 03:30:54|03076|658|MRCG|77.09B|77090000000|177.30|365,776|27.28%|35|2022-05-12|15/03/2022||||4380000000|2022-03-03|15/12/2021||2.11||5170000000
2022-02-19 03:30:59|03077|6321|MTXGn|11.09B|11090000000|208.00|258,048|10.11%|35|2022-04-29|15/03/2022||1.44||1090000000|2022-02-16|15/12/2021|2.28|1.88|1180000000|1280000000
2022-02-19 03:31:04|03078|662|MUVGn|36.65B|36650000000|261.60|344,271|11.99%|35|2022-05-10|15/03/2022|||||2022-02-23|15/12/2021||5.96||14380000000
2022-02-19 03:31:08|03079|356|PSHG_p|25.79B|25790000000|84.220|684,681|32.96%|34|2022-05-10|15/03/2022|||||2022-03-29|15/12/2021||4.28||53500000
2022-02-19 03:31:13|03080|958793|PUMG|13.51B|13510000000|90.30|345,974|3.2%|27|2022-04-27|15/03/2022||0.7313||1640000000|2022-02-23|15/12/2021||0.0161||1710000000
2022-02-19 03:31:18|03081|6336|QIA|9.8B|9800000000|43.140|721,478|-5.33%|35|2022-05-03|15/03/2022||0.6239||506920000|2022-02-08|15/12/2021|0.6475|0.5316|509250000|465150000
2022-02-19 03:31:22|03082|6306|RWEG|25.92B|25920000000|38.340|2,483,213|18.19%|36|2022-05-12|15/03/2022|||||2022-03-15|15/12/2021||0.4859||
2022-02-19 03:31:26|03083|663|SAPG|120.47B|120470000000|102.260|2,433,296|-3.75%|33|2022-04-22|15/03/2022||1.16||6870000000|2022-01-27|15/12/2021|1.86|1.73|7980000000|7850000000
2022-02-19 03:31:32|03084|19900|SATG_p|27.3B|27300000000|399.100|89,618|-17.85%|35|2022-04-20|15/03/2022||2.24||936000000|2022-01-27|15/12/2021|2.14|2.14|922300000|922360000
2022-02-19 03:31:37|03085|350|SIEGn|109.3B|109300000000|136.34|1,590,021|5.23%|35|2022-05-12|15/03/2022||1.92||16520000000|2022-02-10|15/12/2021|2.04|1.86|16500000000|16060000000
2022-02-19 03:31:43|03086|1166602|ENR1n|13.16B|13160000000|18.42|3,019,084|-43.34%|12|2022-05-11|15/03/2022||0.1258||6380000000|2022-02-09|15/12/2021|-0.18|0.1462|5960000000|5960000000
2022-02-19 03:31:47|03087|1072226|SHLG|59.42B|59420000000|52.98|819,933|13%|22|2022-05-04|15/03/2022||0.4911||5030000000|2022-02-03|15/12/2021|0.55|0.505|5070000000|4900000000
2022-02-19 03:31:52|03088|6328|SY1G|15.22B|15220000000|103.300|333,846|1.92%|35|2022-04-27|15/03/2022|||||2022-03-01|15/12/2021||0.64||926280000
2022-02-19 03:31:56|03089|22402|VOWG_p|90.28B|90280000000|180.10|1,134,233|6.66%|35|2022-05-04|15/03/2022||6.17||63300000000|2022-03-15|15/12/2021||6.29||62570000000
2022-02-19 03:32:00|03090|49817|VNAn|36.19B|36190000000|46.60|4,007|-7.95%|34|2022-05-05|15/03/2022||0.4845||865340000|2022-03-18|15/12/2021||1.07||912210000
2022-02-19 03:32:05|03091|942333|ZALG|14.88B|14880000000|59.48|871,077|-39.24%|30|2022-05-05|15/03/2022|||||2022-03-01|15/12/2021||0.3933||3070000000
2022-02-19 03:32:10|03092|19756|UUUG|103.12M|103120000|2.920|24,890|8.15%|24|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:32:15|03093|6325|ARLG|1.68B|1680000000|28.100|276,410|45.97%|35|2022-05-11|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 03:32:19|03094|1174918|YOUG|4.6B|4600000000|13.50|175,199|-|8|2022-05-24|15/02/2022||-0.0376||443930000|2022-01-11|15/11/2020|-0.13||346200000|
2022-02-19 03:32:24|03095|962888|A4Y|175.16M|175160000|5.550|3,622|-38.67%|22|2022-05-13|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 03:32:30|03096|19760|APME|101.37M|101370000|4.820|24,195|-24.69%|25|2022-03-28|15/12/2021|||||2021-11-18|15/09/2021|0.03||7000000|7000000
2022-02-19 03:32:34|03097|49818|ADLG|750.6M|750600000|6.86|12,228|-45.21%|23|2022-03-30|15/12/2021|||||2021-11-12|15/09/2021|-0.51||90890000|
2022-02-19 03:32:40|03098|962340|ADJ|1.1B|1100000000|10.67|612,332|-56.38%|25|2022-05-18|15/03/2022||0.1533||115070000|2022-03-22|15/12/2021||2.23||109160000
2022-02-19 03:32:46|03099|1081899|ASLG|733.48M|733480000|121.000|875|-1.74%|18|2022-04-18|15/12/2021|||||2021-11-08|15/09/2021|-1.01||22100000|
2022-02-19 03:32:52|03100|953064|LNSX|329.37M|329370000|15.980|1,005|2.04%|23|2022-05-11|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 03:32:57|03101|19200|AOXG|2.98B|2980000000|16.760|725,120|24.06%|35|2022-05-03|15/03/2022||0.19||49710000|2022-03-02|15/12/2021||0.14||44920000
2022-02-19 03:33:01|03102|1056289|ACT1k|232.74M|232740000|22.7000|3,820|-2.16%|21|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021||||101200000
2022-02-19 03:33:09|03103|19201|AMDG|927.47M|927470000|162.200|7,103|38.4%|34|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 03:33:14|03104|961763|AT1|6.18B|6180000000|5.468|2,848,869|-6.21%|23|2022-05-25|15/03/2022||0.11||264620000|2022-03-29|15/12/2021||0.08||262600000
2022-02-19 03:33:19|03105|962860|AYDGn|47.56M|47560000|8.600|4,750|22.86%|21|2022-05-13|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 03:33:24|03106|1034495|AAGG|240.64M|240640000|16.0000|24,511|7.82%|21|2022-05-13|15/03/2022|||||2022-03-31|15/12/2021||||51100000
2022-02-19 03:33:29|03107|6311|NAFG|4.51B|4510000000|103.250|132,885|49.85%|29|2022-05-10|15/03/2022|||||2022-02-07|15/12/2021|2.7||4410000000|3020000000
2022-02-19 03:33:33|03108|1169593|AG1G|2.59B|2590000000|12.39|564,193|-75.22%|11|2022-05-11|15/03/2022||-0.26||1479000000|2022-03-23|15/12/2021||-0.4717||1360000000
2022-02-19 03:33:37|03109|993977|AVES|196.53M|196530000|15.1000|3,865|60.64%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 03:33:42|03110|49821|BST1|97.15M|97150000|7.36|6,544|64.29%|23|2022-02-10|15/12/2021|||||2021-11-11|15/09/2021|0.19|0.08|22200000|18500000
2022-02-19 03:33:47|03111|6326|B5AG|256.74M|256740000|9.840|6,972|-1.19%|29|2022-04-14|15/12/2021|||||2021-11-11|15/09/2021|-0.05||382600000|382600000
2022-02-19 03:33:52|03112|962864|BYWG|1.31B|1310000000|46.20|284|30.51%|23|2022-05-12|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 03:33:58|03113|40204|BYWGnx|1.31B|1310000000|36.800|11,025|15%|31|2022-05-12|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 03:34:02|03114|1054775|BFSA|2.52B|2520000000|63.00|64,487|16.67%|22|2022-04-26|15/03/2022||0.62||285900000|2022-02-24|15/12/2021||0.52||268950000
2022-02-19 03:34:07|03115|39127|BDTG|545.14M|545140000|54.000|6,340|15.38%|29|2022-02-21|15/12/2021||0.16||209100000|2021-12-09|15/09/2021|0.34||217600000|
2022-02-19 03:34:14|03116|964570|ARTG|107.66M|107660000|15.34|10,437|-61.98%|23|2022-05-02|15/03/2022|||||2022-03-07|15/12/2021||||
2022-02-19 03:34:17|03117|1174916|BIKE|743.6M|743600000|11.15|37,528|-|3|2022-03-02|15/12/2021||||55500000|2021-12-01|15/09/2021|0.03|0.02|64300000|64300000
2022-02-19 03:34:23|03118|6300|GBFG|1.44B|1440000000|35.060|121,110|16.87%|35|2022-05-11|15/03/2022|||||2022-02-10|15/12/2021|0.5775|0.5775|982000000|982420000
2022-02-19 03:34:28|03119|19781|BIOG|1.7B|1700000000|43.000|1,883|40.52%|30|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:34:32|03120|19203|BIOG_p|1.45B|1450000000|36.700|6,135|23.99%|30|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:34:38|03121|19783|BMWG_p|52.84B|52840000000|80.100|75,598|43.16%|35|2022-05-05|15/03/2022||||31650000000|2022-03-16|15/12/2021||3.24||27030000000
2022-02-19 03:34:44|03122|963035|BVB|464.47M|464470000|4.200|328,716|-18.83%|23|2022-05-12|15/03/2022|||||2022-02-18|15/12/2021||||
2022-02-19 03:34:51|03123|963713|BNNn|200.12M|200120000|9.1600|8,191|-3.78%|23|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-0.08||10600000|
2022-02-19 03:34:55|03124|1081719|CPXG|49.59M|49590000|15.40|739|4.76%|15|2021-04-27|15/12/2020|0.21||43700000||2020-12-02|15/09/2020|0.18||22200000|22200000
2022-02-19 03:35:00|03125|661|CECG|1.3B|1300000000|3.626|1,023,645|-29.86%|33|2022-05-13|15/03/2022|||||2022-02-07|15/12/2021|0.34|0.48|6850000000|7090000000
2022-02-19 03:35:06|03126|19866|CEC1_p|2.23B|2230000000|6.200|1,634|8.77%|33|2022-05-13|15/03/2022|||||2022-02-07|15/12/2021|0.34|0.48|6850000000|7090000000
2022-02-19 03:35:12|03127|19206|CWCG|710.76M|710760000|100.000|7,079|-8.59%|32|2022-05-12|15/03/2022|||||2022-03-31|15/12/2021|-0.28|7.25||315000000
2022-02-19 03:35:17|03128|358|CBKG|11.53B|11530000000|9.210|7,166,674|78.35%|25|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|0.1114|0.245|1980000000|1880000000
2022-02-19 03:35:21|03129|1056259|CCAG|404.17M|404170000|12.0300|93,684|-19.96%|21|2022-05-10|15/03/2022|||||2022-03-08|15/12/2021||||
2022-02-19 03:35:26|03130|1088691|CSQG|43.21M|43210000|31.40|237|-39.62%|19|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021||||2000000
2022-02-19 03:35:31|03131|19212|EVDG|6.12B|6120000000|63.720|115,196|13.99%|34|2022-03-24|15/12/2021||0.0509||135270000|2021-11-19|15/09/2021|0.05|0.0471|114850000|100650000
2022-02-19 03:35:37|03132|23008|DEXGn|88.99M|88990000|5.700|10,671|-26.36%|25|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:35:42|03133|964642|DMRE|480.08M|480080000|4.55|14,995|9.11%|22|2022-04-28|15/12/2021|||||2021-11-11|15/09/2021||||
2022-02-19 03:35:49|03134|1061941|DMPG|3.56B|3560000000|66.10|51,095|5.71%|21|2022-04-12|15/12/2021||||276200000|2021-11-16|15/09/2021|1.16|1.01|242400000|253900000
2022-02-19 03:35:55|03135|19208|DBANn|659.11M|659110000|35.050|16,250|-2.26%|30|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|-0.48||1350000|
2022-02-19 03:36:00|03136|23007|DEQGn|1.09B|1090000000|17.690|153,848|9.33%|36|2022-05-12|15/03/2022|||||2022-04-11|15/12/2022||||
2022-02-19 03:36:05|03137|1056151|JB7|630.36M|630360000|19.6500|39,559|19.09%|18|2022-05-11|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 03:36:09|03138|962341|DKG|471.09M|471090000|13.400|7,063|-14.65%|21|2022-05-12|15/03/2022|||||2022-02-14|15/12/2021|0.2||18300000|
2022-02-19 03:36:14|03139|958262|PBBG|1.52B|1520000000|11.27|334,009|40.7%|24|2022-05-11|15/03/2022|||||2022-03-09|15/12/2021||||
2022-02-19 03:36:19|03140|22138|DWNG|14.39B|14390000000|36.250|268,627|-9.76%|35|2022-05-17|15/03/2022||0.2048||224350000|2022-03-31|15/12/2021||0.9311||242480000
2022-02-19 03:36:23|03141|6327|DEZG|640.57M|640570000|5.300|475,490|-11.15%|30|2022-05-05|15/03/2022|||||2022-03-14|15/12/2021||0.09||467700000
2022-02-19 03:36:27|03142|1114558|DFV|175.05M|175050000|12.00|7,204|-23.81%|13|2022-03-17|15/12/2021|||||2021-11-11|15/09/2021|||35000000|
2022-02-19 03:36:34|03143|19207|DICn|1.22B|1220000000|14.950|80,822|1.7%|31|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021|0.09||30400000|
2022-02-19 03:36:39|03144|6315|GILG|3.27B|3270000000|41.550|2,877|-1.07%|35|2022-04-26|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 03:36:45|03145|32558|DUEG|2.48B|2480000000|35.800|119,205|4.74%|35|2022-05-10|15/03/2022||0.4558||908240000|2022-02-24|15/12/2021||0.7075||1060000000
2022-02-19 03:36:49|03146|1072321|DWSG|6.92B|6920000000|34.60|122,712|0.85%|20|2022-04-27|15/03/2022||0.98||671420000|2022-03-11|15/12/2022||0.96||682000000
2022-02-19 03:36:54|03147|964658|ED4|265M|265000000|10.60|5,982|2.91%|24|2022-05-06|15/03/2022|||||2022-04-07|15/12/2021||||
2022-02-19 03:36:59|03148|962884|EING_p|737.9M|737900000|196.50|3,401|64.44%|21|2022-02-28|15/12/2021|||||2021-11-18|15/09/2021|4.02||223150000|226000000
2022-02-19 03:37:06|03149|6293|ZILGn|636.13M|636130000|10.040|130,264|-27.87%|35|2022-05-10|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 03:37:10|03150|955862|ELBG|31.9M|31900000|5.80|6,137|3.57%|23|2022-03-30|15/12/2021||||11500000|2021-11-11|15/09/2021|0.06||11690000|11700000
2022-02-19 03:37:16|03151|49819|ECVG|2.06B|2060000000|12.850|391,839|-32.79%|26|2022-03-24|15/12/2021||||60300000|2021-11-15|15/09/2021|0.19|0.19|96900000|101700000
2022-02-19 03:37:19|03152|1176374|ERWE|38.26M|38260000|2.04|7,404|-46.32%|7|2021-11-12|15/09/2021|0.04||1950000||2021-08-27|15/06/2021|-0.16||3650000|
2022-02-19 03:37:25|03153|41033|EVKn|13.51B|13510000000|29.000|737,967|4.58%|35|2022-05-06|15/03/2022||0.44||3820000000|2022-03-03|15/12/2021||0.3817||3790000000
2022-02-19 03:37:31|03154|949641|FRU|92.89M|92890000|4.305|11,378|-35.75%|25|2022-05-12|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 03:37:37|03155|23018|FIEG|4.51B|4510000000|53.650|62,146|-22.58%|35|2022-04-28|15/03/2022|||||2022-04-28|15/12/2021||1.19||422280000
2022-02-19 03:37:40|03156|964687|FTKn|1.83B|1830000000|16.64|626,980|-25.46%|15|2022-04-01|15/12/2021||||96100000|2021-12-01|15/09/2021|||88100000|88900000
2022-02-19 03:37:45|03157|19823|FPHG|45.73M|45730000|2.850|3,807|-12.84%|23|2022-04-28|15/12/2021|||||2021-11-18|15/09/2021|0.1||49300000|49300000
2022-02-19 03:37:50|03158|6289|FRAG|6.1B|6100000000|66.060|238,084|51.51%|35|2022-05-10|15/03/2022|||||2022-03-15|15/12/2021||0.0329||572910000
2022-02-19 03:37:53|03159|1171960|VH2|875.2M|875200000|26.20|13,248|-|8|2022-03-02|15/12/2021||||69000000|2021-12-01|15/09/2021|0.4||76000000|76000000
2022-02-19 03:37:59|03160|22584|FPEn|4.05B|4050000000|29.120|21,396|-21.08%|30|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021||0.3756||684810000
2022-02-19 03:38:06|03161|14148|FPE3_p|5.23B|5230000000|37.660|102,651|-19.74%|34|2022-03-18|15/12/2021||0.38|||2021-10-29|15/09/2021|0.45|0.419|718000000|
2022-02-19 03:38:14|03162|1131047|GTYG|1.01B|1010000000|5.8800|29,132|98.65%|20|2021-11-30|15/09/2021|-0.03||2180000||2021-09-30|15/06/2021|||2300000|
2022-02-19 03:38:20|03163|6296|G1AG|7.35B|7350000000|41.180|329,544|37.63%|35|2022-05-06|15/03/2022||0.39||1110000000|2022-03-03|15/12/2021||0.4889||1310000000
2022-02-19 03:38:24|03164|22460|GXIG|2.35B|2350000000|73.850|95,978|-20.85%|27|2022-04-07|15/02/2022||0.63||340510000|2022-02-17|15/11/2021|1.31|1.59|436100000|439630000
2022-02-19 03:38:30|03165|19214|GSC1n|257.98M|257980000|23.800|4,139|10.19%|23|2022-04-21|15/12/2021|||||2021-11-19|15/09/2021|0.64||122950000|123000000
2022-02-19 03:38:34|03166|1137590|GFG|687.19M|687190000|3.12|596,326|-76.85%|16|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021||||473000000
2022-02-19 03:38:40|03167|13151|GMMG|282.5M|282500000|18.950|1,126|-24.8%|30|2022-04-27|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 03:38:43|03168|962342|GYC|3.15B|3150000000|19.09|395,914|-6.97%|23|2022-05-17|15/03/2022||0.31||138440000|2022-03-16|15/12/2021||0.28||133750000
2022-02-19 03:38:50|03169|19213|GLJn|1.29B|1290000000|27.65|41,357|-10.63%|34|2022-04-29|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 03:38:56|03170|19198|2HR|250.13M|250130000|6.720|19,964|22.63%|29|2022-05-13|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 03:39:00|03171|19215|HABAn|809.77M|809770000|9.955|77,854|13.12%|31|2022-04-26|15/03/2022|||||2022-03-17|15/12/2021||||20500000
2022-02-19 03:39:05|03172|21613|HHFGn|1.38B|1380000000|18.610|39,410|-7.41%|28|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021|0.54|||
2022-02-19 03:39:11|03173|6298|HNRGn|20.88B|20880000000|173.10|102,920|23.47%|35|2022-05-04|15/03/2022|||||2022-03-10|15/12/2021||3.04||5450000000
2022-02-19 03:39:16|03174|960689|HLAG|46.05B|46050000000|262.0000|24,683|125.09%|24|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021|16.13|20.82||7300000000
2022-02-19 03:39:21|03175|19216|HAWG|458.15M|458150000|51.000|1,420|13.08%|34|2022-05-12|15/03/2022|||||2022-04-21|15/12/2021||||
2022-02-19 03:39:27|03176|6324|HDDG|797.36M|797360000|2.620|1,771,598|114.75%|31|2022-06-09|15/03/2022||||601900000|2022-02-09|15/12/2021|0.09||582000000|559500000
2022-02-19 03:39:32|03177|942682|HLE|7.01B|7010000000|63.08|64,794|26.82%|28|2022-04-07|15/02/2022||0.63||1510000000|2022-01-13|15/11/2021|0.42|0.54|1560000000|1510000000
2022-02-19 03:39:37|03178|19834|HNKG|31.03B|31030000000|71.50|150,199|-5.74%|35|2022-05-05|15/03/2022||||5200000000|2022-02-23|15/12/2021||1.07||4910000000
2022-02-19 03:39:41|03179|1173428|HGEA|246.48M|246480000|21.40|3,773|-|6|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|||34300000|34300000
2022-02-19 03:39:47|03180|19218|HLGZ|213.19M|213190000|3.760|4,983|-5.05%|21|2022-03-31|15/12/2021|||||2021-11-22|15/09/2021||||
2022-02-19 03:39:52|03181|6305|HOTG|4.59B|4590000000|67.38|95,845|-9.25%|35|2022-05-10|15/03/2022|||||2022-02-23|15/12/2021||-0.9544||5080000000
2022-02-19 03:39:57|03182|1081564|H24|219.89M|219890000|7.57|196,140|-63.92%|19|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021||||165800000
2022-02-19 03:40:02|03183|19217|HBH|2.08B|2080000000|129.700|22,221|74.8%|22|2022-05-17|15/02/2022||-2.21||1050000000|2021-12-22|15/11/2021|1.98|1.98|1400000000|1400000000
2022-02-19 03:40:06|03184|19836|HBMG|1.51B|1510000000|47.600|60,781|40.62%|22|2022-05-25|15/02/2022|||||2021-12-22|15/11/2021|0.8||1300000000|
2022-02-19 03:40:11|03185|6352|BOSSn|3.95B|3950000000|57.280|343,096|96.77%|35|2022-05-04|15/03/2022|||||2022-03-10|15/12/2021|0.76|0.56||873090000
2022-02-19 03:40:15|03186|19837|HYQGn|2.22B|2220000000|353.000|7,385|-37.3%|25|2022-05-09|15/03/2022|||||2022-03-14|15/12/2021||||63700000
2022-02-19 03:40:20|03187|19219|INHG|876.8M|876800000|32.600|16,241|-2.25%|35|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021||||400000000
2022-02-19 03:40:25|03188|1064311|INS2|750.87M|750870000|15.980|95,995|-28.98%|22|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 03:40:30|03189|1031264|JSTG|660.81M|660810000|43.6500|16,135|-4.59%|21|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|||266000000|245000000
2022-02-19 03:40:36|03190|19220|JUNG_p|3.58B|3580000000|35.060|78,318|-7%|35|2022-05-06|15/03/2022|||||2022-03-31|15/12/2021||0.6268||1120000000
2022-02-19 03:40:41|03191|6320|SDFGn|4.03B|4030000000|21.030|1,353,489|150.54%|35|2022-05-11|15/03/2022||1.1||1020000000|2022-03-10|15/12/2021||0.9909||942430000
2022-02-19 03:40:47|03192|1129329|IURG|166.23M|166230000|21.8000|863|32.93%|15|2021-11-24|15/09/2021|0.29||84530000||2021-09-24|15/06/2021|-0.07||91610000|
2022-02-19 03:40:53|03193|49816|KGX|10.43B|10430000000|79.60|173,022|9.34%|33|2022-04-28|15/03/2022||1.19||2664000000|2022-03-03|15/12/2021||0.8151||2680000000
2022-02-19 03:40:59|03194|6304|KCOGn|1.16B|1160000000|11.620|419,668|30.56%|35|2022-05-04|15/03/2022|||||2022-03-09|15/12/2021||0.41||1970000000
2022-02-19 03:41:01|03195|1176379|KTAG|529.24M|529240000|51.00|3,624|-23.54%|6|2021-12-01|15/09/2021|-0.34||192900000||2021-09-01|15/06/2021|0.72||237000000|237000000
2022-02-19 03:41:06|03196|1096501|KBX|14.79B|14790000000|91.78|130,778|-14.1%|20|2022-05-12|15/03/2022||0.928||1750000000|2022-02-24|15/12/2021||0.6369||1690000000
2022-02-19 03:41:12|03197|19232|SKBG|399.07M|399070000|24.150|18,330|-0.86%|30|2022-05-05|15/03/2022|||||2022-03-30|15/12/2021||||339000000
2022-02-19 03:41:18|03198|6295|KRNG|2.73B|2730000000|86.300|29,932|15.22%|33|2022-05-06|15/03/2022|||||2022-02-24|15/12/2021||0.9817||986890000
2022-02-19 03:41:23|03199|32433|KU2G|2.93B|2930000000|73.60|5,099|95.23%|35|2022-05-02|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:41:28|03200|19221|KWSG|2.3B|2300000000|69.70|8,552|-6.82%|29|2022-05-16|15/03/2022|||||2022-02-14|15/12/2021|-1.27|-0.85|162000000|138000000
2022-02-19 03:41:34|03201|6281|LXSG|4.4B|4400000000|51.060|253,270|-17.7%|35|2022-05-05|15/03/2022||1.22||2020000000|2022-03-11|15/12/2021||0.2081||1950000000
2022-02-19 03:41:39|03202|40213|LEGn|8.14B|8140000000|112.850|166,182|-3.66%|35|2022-05-11|15/03/2022||1.37||195600000|2022-03-10|15/12/2021||8.59||167660000
2022-02-19 03:41:45|03203|19854|LEIG|256.85M|256850000|27.000|5,147|-40.53%|28|2022-05-12|15/03/2022|||||2022-03-31|15/12/2021||0.0829||63530000
2022-02-19 03:41:52|03204|6339|LEOGn|344M|344000000|10.530|188,516|-14.32%|35|2022-05-11|15/03/2022|||||2022-03-22|15/12/2021||||1206000000
2022-02-19 03:41:57|03205|19857|TGHN|801.02M|801020000|278.000|129|78.21%|27|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021||||
2022-02-19 03:42:02|03206|962919|ECKG|92.38M|92380000|25.40|290|-3.05%|23|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 03:42:07|03207|349|LHAG|9.01B|9010000000|7.534|11,732,522|-1.48%|25|2022-05-05|15/03/2022||-0.4112||5460000000|2022-03-03|15/12/2021||-0.0844||6030000000
2022-02-19 03:42:14|03208|19863|MZXG|61.94M|61940000|6.440|3,317|1.42%|27|2022-05-13|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 03:42:18|03209|949642|MXHNn|132.57M|132570000|4.500|9,748|-7.41%|22|2022-03-18|15/12/2021|||||2021-11-04|15/09/2021|||85100000|85100000
2022-02-19 03:42:26|03210|962922|MBBG|743.9M|743900000|123.60|3,772|-6.12%|22|2022-04-29|15/12/2021|||||2021-11-12|15/09/2021|0.12||175000000|
2022-02-19 03:42:31|03211|962923|MEDG|163.4M|163400000|3.46|1,650|-25.75%|21|2022-05-09|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 03:42:34|03212|993276|ILM1k|636.32M|636320000|31.4000|19,925|-16.49%|18|2022-04-13|15/12/2021||||328200000|2021-11-09|15/09/2021|0.17||353900000|353870000
2022-02-19 03:42:39|03213|1029194|B4B|3.57B|3570000000|9.8240|497,867|-4.39%|21|2022-05-11|15/03/2022|||||2022-02-09|15/12/2021|0.54|0.14|7600000000|6530000000
2022-02-19 03:42:43|03214|1029195|B4B3_p|3.74B|3740000000|10.3000|1,631|-14.17%|20|2022-02-09|15/12/2021|0.54||7600000000||2021-12-15|15/09/2021|-0.21||7130000000|
2022-02-19 03:42:47|03215|1174802|MRXG|847.37M|847370000|9.98|44,191|-|7|2022-03-02|15/12/2021||||44000000|2021-12-01|15/09/2021|-0.24||49400000|
2022-02-19 03:42:53|03216|23634|MLPG|835.8M|835800000|7.670|51,278|23.51%|31|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021||0.18||239200000
2022-02-19 03:42:57|03217|964815|MUXG|435.91M|435910000|21.20|39,456|26.96%|20|2022-03-02|15/12/2021|||||2021-11-09|15/09/2021|||668800000|668900000
2022-02-19 03:43:03|03218|32557|MVVGn|2.33B|2330000000|35.400|1,113|27.34%|29|2022-05-10|15/03/2022|||||2022-02-18|15/12/2021|-1.54||1480000000|
2022-02-19 03:43:09|03219|19223|NOEJ|1.03B|1030000000|32.220|45,719|-20.8%|35|2022-05-04|15/03/2022|||||2022-03-23|15/12/2021|0.44|0.85||506900000
2022-02-19 03:43:14|03220|962933|O4BG|350.58M|350580000|25.00|87|38.7%|22|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:43:19|03221|19880|PGNG|25.8M|25800000|5.700|9,758|-44.12%|24|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 03:43:25|03222|19225|PATGn|1.61B|1610000000|18.040|36,720|-24.68%|35|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 03:43:30|03223|19224|O2C|127.5M|127500000|2.610|10,460|-1.88%|34|2022-04-26|15/12/2021|||||2021-11-22|15/09/2021|0.04||62630000|
2022-02-19 03:43:34|03224|1162596|PSGG|265.2M|265200000|22.10|1,398|2.31%|12|2022-03-02|15/12/2021||||18300000|2021-12-01|15/09/2021|0.34||19700000|17900000
2022-02-19 03:43:38|03225|994481|PCZ|394.62M|394620000|6.7000|42,846|-20.24%|21|2022-03-30|15/12/2021|||||2021-11-11|15/09/2021|||75200000|67000000
2022-02-19 03:43:42|03226|962938|PWOG|96.88M|96880000|31.40|754|36.52%|23|2022-05-13|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:43:47|03227|23190|PSMGn|3.02B|3020000000|13.3650|1,002,443|-24.06%|23|2022-05-12|15/03/2022|||||2022-03-03|15/12/2021||0.7293||1470000000
2022-02-19 03:43:51|03228|1097504|690D|13.11B|13110000000|1.40|363,891|-39.13%|23|2022-04-28|15/03/2022||0.0568|||2022-03-31|15/12/2021||0.0436||8380000000
2022-02-19 03:44:00|03229|19892|RSL2|107.55M|107550000|16.700|1,386|-30.99%|26|2022-05-10|15/03/2022|||||2022-04-21|15/12/2021||||
2022-02-19 03:44:07|03230|23066|RAAG|7.55B|7550000000|663.60|7,548|-16%|28|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021|3.33|1.85||187970000
2022-02-19 03:44:13|03231|665|RHMG|4.17B|4170000000|96.440|134,741|16.33%|35|2022-05-05|15/03/2022||1.47||1370000000|2022-03-17|15/12/2021|1.69|3.42||1840000000
2022-02-19 03:44:19|03232|6314|RHKG|985.33M|985330000|14.720|2,272|-6.95%|34|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:44:23|03233|1176384|RY8|1.06M|1060000|0.17|14,084|-38.41%|4|2021-10-06|15/06/2021|-0.19||3190000||2021-04-30|15/12/2020|-0.19||3190000|
2022-02-19 03:44:27|03234|41032|RRTL|7.83B|7830000000|51.000|45,211|5.2%|23|2022-05-05|15/03/2022|||||2022-03-17|15/12/2021||1.24||2030000000
2022-02-19 03:44:31|03235|32431|SFQ|506.6M|506600000|11.160|83,660|-3.79%|28|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:44:37|03236|6286|SZGG|1.94B|1940000000|35.860|267,134|58.04%|35|2022-05-12|15/03/2022||2.55||2590000000|2022-03-21|15/12/2021||3||2510000000
2022-02-19 03:44:42|03237|963693|SHA_p|3.51B|3510000000|6.54|625,141|-1.21%|23|2022-05-10|15/03/2022||0.26||3600000000|2022-03-08|15/12/2021||0.2153||3400000000
2022-02-19 03:44:47|03238|19233|SLTG|625.85M|625850000|57.500|11,940|82.54%|30|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-02-19 03:44:51|03239|958843|G24n|4.09B|4090000000|51.040|216,017|-24.44%|23|2022-05-11|15/03/2022|||||2022-03-01|15/12/2021||0.53||99940000
2022-02-19 03:44:57|03240|6317|SGCG|695.72M|695720000|5.690|248,691|-17.06%|35|2022-05-05|15/03/2022||||258000000|2022-03-24|15/12/2021||0.16||270000000
2022-02-19 03:45:03|03241|992973|SAEG|1.66B|1660000000|91.650|98,042|-59.08%|21|2022-03-18|15/12/2021|-0.79|-1.28||292200000|2021-11-02|15/09/2021|-0.79|-0.4925|237900000|237930000
2022-02-19 03:45:07|03242|19230|SIXG|6.78B|6780000000|144.500|32,751|49.97%|30|2022-05-12|15/03/2022||-0.43|||2022-03-30|15/12/2021||-24.2||517000000
2022-02-19 03:45:13|03243|19906|SIXG_p|3.67B|3670000000|78.100|20,472|34.89%|30|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021||-24.2||517000000
2022-02-19 03:45:17|03244|941175|STAB|1.44B|1440000000|58.30|21,424|-4.66%|24|2022-05-02|15/03/2022|||||2022-02-08|15/12/2021|0.71|0.755|243710000|238380000
2022-02-19 03:45:24|03245|19227|SAXG|3.95B|3950000000|69.750|62,799|-2.86%|34|2022-03-29|15/12/2021||2.35||590100000|2021-11-23|15/09/2021|0.89|0.09|414300000|413000000
2022-02-19 03:45:30|03246|6322|SZUG|2.56B|2560000000|12.540|241,737|-1.1%|31|2022-05-19|15/02/2022||0.34||1890000000|2022-01-13|15/11/2021|0.1|0.38|2040000000|1840000000
2022-02-19 03:45:34|03247|19913|SURG|508.59M|508590000|32.800|877|23.31%|28|2022-04-29|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 03:45:38|03248|1172891|SYAB|4.13B|4130000000|18.93|154,321|-|7|2022-05-11|15/03/2022||0.55|||2022-03-16|15/12/2021||0.52||
2022-02-19 03:45:42|03249|19234|TEGG|3.28B|3280000000|22.390|384,536|-7.25%|35|2022-05-10|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 03:45:49|03250|19237|TTKG|995.96M|995960000|15.180|45,605|50.3%|30|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021||0.1987||309060000
2022-02-19 03:45:56|03251|40219|TLXGn|10.6B|10600000000|41.940|93,273|24.82%|35|2022-05-05|15/03/2022|||||2022-03-14|15/12/2021||0.88||8440000000
2022-02-19 03:46:01|03252|664|TKAG|5.54B|5540000000|8.892|3,153,141|-18.31%|35|2022-05-11|15/03/2022||0.5354||9300000000|2022-02-07|15/12/2021|0.17|0.1903|9020000000|8760000000
2022-02-19 03:46:06|03253|1137593|8TRA|10.5B|10500000000|21.00|98,439|-10.14%|17|2022-05-09|15/03/2022||0.92||9230000000|2022-03-15|15/12/2021||0.5526||8760000000
2022-02-19 03:46:10|03254|989449|UN01|14.06B|14060000000|38.410|240,830|29.85%|23|2022-05-03|15/03/2022|||||2022-02-23|15/12/2021||1.46||-2200000000
2022-02-19 03:46:14|03255|962961|ULCG|16.08M|16080000|2.380|4,884|108.77%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 03:46:19|03256|991176|VQTG|266.69M|266690000|19.8800|29,382|-36.49%|23|2022-05-12|15/03/2022|||||2022-04-01|15/12/2021||||26800000
2022-02-19 03:46:25|03257|19929|VIBG_p|654.88M|654880000|24.800|11,338|56.96%|28|2022-04-22|15/03/2022|||||2022-02-17|15/12/2021||||
2022-02-19 03:46:30|03258|962966|V3VGn|196.66M|196660000|12.400|5,976|-14.78%|21|2022-03-30|15/12/2021|||||2021-11-11|15/09/2021|0.14||5820000|
2022-02-19 03:46:33|03259|1177472|VTSCn|1.64B|1640000000|41.10|563|-|7|2022-06-01|15/03/2022||||2240000000|2022-02-21|15/12/2021||-0.1372||2180000000
2022-02-19 03:46:39|03260|351|VOWG|121.41B|121410000000|242.20|53,252|29.1%|35|2022-05-04|15/03/2022||6.17||63300000000|2022-03-15|15/12/2021||6.29||63950000000
2022-02-19 03:46:43|03261|6294|VOSG|743.84M|743840000|42.350|13,044|-1.97%|35|2022-04-28|15/03/2022|||||2022-03-17|15/12/2021||||216000000
2022-02-19 03:46:48|03262|6290|WCHG|6.5B|6500000000|130.75|121,615|17.74%|35|2022-04-28|15/03/2022|||||2022-03-15|15/12/2021||5.06||1620000000
2022-02-19 03:46:55|03263|19239|WACGn|1.49B|1490000000|21.920|57,878|32.77%|30|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||435400000
2022-02-19 03:46:59|03264|19932|WSUG|670.45M|670450000|50.100|13,332|4.27%|28|2022-05-02|15/03/2022|||||2022-03-23|15/12/2021||||125000000
2022-02-19 03:47:04|03265|1096426|WEW|350.43M|350430000|17.26|92,508|-52.84%|19|2022-03-29|15/12/2021||||148600000|2021-12-01|15/09/2021|-0.42||103250000|103100000
2022-02-19 03:47:08|03266|953067|WDLk|9.11M|9110000|0.550|18,482|-49.68%|22|2022-03-17|15/12/2021|||||2021-11-11|15/09/2021|-0.16||10830000|
2022-02-19 03:47:15|03267|964973|WUWGn|1.73B|1730000000|18.44|20,747|8.47%|24|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 03:47:22|03268|993600|TIMAn|826.18M|826180000|36.800|7,777|-13.21%|20|2022-05-13|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 03:47:27|03269|19240|ZO1G|3.35B|3350000000|468.00|7,249|104.81%|32|2022-05-19|15/03/2022||1.28||587110000|2022-03-24|15/12/2021||0.6916||580990000
2022-02-19 03:47:32|03270|19918|TGTG|41.36M|41360000|1.660|6,461|5.73%|28|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:47:41|03271|13155|1U1|4.11B|4110000000|23.300|72,008|-0.26%|35|2022-05-11|15/03/2022||0.00|||2022-03-24|15/12/2021||0.483||1000000000
2022-02-19 03:47:45|03272|962854|VSCk|23.16M|23160000|2.345|2,923|-77.34%|23|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 03:47:50|03273|23598|ADAG|769.96M|769960000|15.200|192,453|66.3%|31|2022-04-21|15/03/2022|||||2022-02-24|15/12/2021||0.22||151400000
2022-02-19 03:47:56|03274|6313|AIXGn|1.87B|1870000000|16.705|723,438|0.24%|35|2022-05-05|15/03/2022||0.07||72000000|2022-02-24|15/12/2021||0.36||173370000
2022-02-19 03:48:00|03275|40203|A1OS|334.79M|334790000|67.200|1,286|10.53%|24|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|1.04|1.04|119200000|119200000
2022-02-19 03:48:04|03276|19774|AOFG|1.36B|1360000000|171.400|12,043|-9.79%|23|2022-04-26|15/03/2022|||||2022-03-11|15/12/2021||||27500000
2022-02-19 03:48:10|03277|19776|BSLG|1.13B|1130000000|113.200|5,822|35.08%|28|2022-05-04|15/03/2022|||||2022-03-24|15/12/2021||||53400000
2022-02-19 03:48:15|03278|22689|BIONn|3.47B|3470000000|62.600|21,962|-23.47%|35|2022-04-22|15/03/2022|||||2022-02-18|15/12/2021||||
2022-02-19 03:48:22|03279|23435|BC8G|5.83B|5830000000|46.250|239,688|-16.87%|35|2022-05-12|15/03/2022||0.4009||1620000000|2022-03-18|15/12/2021|0.50|0.5099||1850000000
2022-02-19 03:48:26|03280|940925|B8FGn|79.4M|79400000|1.400|44,810|-54.84%|22|2022-05-25|15/03/2022||-0.0861||8930000|2022-04-13|15/12/2021||-0.2271||9400000
2022-02-19 03:48:30|03281|1163902|BKHTn|212.9M|212900000|20.40|2,042|-26.35%|12|2022-03-02|15/12/2021||||18100000|2021-12-01|15/09/2021|-0.31||12300000|12300000
2022-02-19 03:48:36|03282|19786|COKG|1.85B|1850000000|50.000|125,809|-8.17%|34|2022-05-12|15/03/2022|||||2022-03-29|15/12/2021||0.38||358500000
2022-02-19 03:48:42|03283|22416|AFXG|11.82B|11820000000|132.200|133,153|-0.38%|34|2022-05-13|15/03/2022||0.61||398500000|2022-02-11|15/12/2021|0.42|0.57|410200000|402100000
2022-02-19 03:48:46|03284|19787|CSHG|110.45M|110450000|13.200|3,524|-8.01%|27|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021|0.15|||
2022-02-19 03:48:49|03285|1174682|C3RY|478.71M|478710000|19.70|15,138|-|4|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.25|0.25|43100000|43100000
2022-02-19 03:48:53|03286|1166985|C0M|172.88M|172880000|34.10|35,828|-54.87%|11|2022-03-25|15/12/2021||||19000000|2021-11-16|15/09/2021|-3.3||17200000|
2022-02-19 03:48:59|03287|19791|COP1n|2.6B|2600000000|49.360|93,793|-35.85%|35|2022-05-05|15/03/2022||0.71||260000000|2022-02-03|15/12/2021|0.79|0.79|281000000|281000000
2022-02-19 03:49:04|03288|19794|CE2G|1.03B|1030000000|11.800|90,904|-0.51%|27|2022-05-17|15/02/2022|||||2022-01-24|15/11/2021|0.4||317710000|
2022-02-19 03:49:09|03289|19797|DAMG|209.81M|209810000|59.500|448|23.44%|24|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:49:11|03290|991234|DBD|641.44M|641440000|8.240|1,822|-28.89%|0||
2022-02-19 03:49:16|03291|19803|HNLG|178.82M|178820000|29.500|4,879|-42.72%|26|2022-05-12|15/03/2022|||||2022-02-22|15/12/2021||||26700000
2022-02-19 03:49:21|03292|19804|DRWG|889.66M|889660000|47.650|5,441|-25.55%|35|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021||||910500000
2022-02-19 03:49:28|03293|6301|DRWG_p|911.13M|911130000|48.800|37,252|-26.28%|35|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021||||910500000
2022-02-19 03:49:33|03294|19807|EUZG|1.33B|1330000000|64.050|65,030|5.35%|28|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 03:49:37|03295|962883|E4CG|89.86M|89860000|25.80|2,667|86.96%|21|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:49:42|03296|19811|ELGG|1B|1000000000|55.400|18,029|61.05%|32|2022-05-05|15/03/2022||0.62|||2022-02-17|15/12/2021|0.625|0.63|84600000|84100000
2022-02-19 03:49:48|03297|19813|ECXn|8.47M|8470000|0.530|29,036|-78.44%|29|2022-05-11|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 03:49:53|03298|19241|EVTG|4.58B|4580000000|25.900|520,602|-26.79%|34|2022-05-11|15/03/2022||0.02||141400000|2022-04-12|15/12/2021||0.145||154710000
2022-02-19 03:49:58|03299|962891|EXCL|90.33M|90330000|4.600|2,877|10.05%|23|2022-05-02|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 03:50:04|03300|962892|FAAS|347.6M|347600000|31.600|6,793|-36.67%|21|2022-06-07|15/03/2022|||||2022-02-28|15/12/2021||||13430000
2022-02-19 03:50:11|03301|19821|SISG|478.03M|478030000|46.400|1,114|13.45%|35|2022-03-24|15/12/2021|||||2022-02-28|15/03/2022||||
2022-02-19 03:50:17|03302|962895|FEVG|71.51M|71510000|22.40|3,738|26.55%|22|2022-05-25|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 03:50:25|03303|6285|FNTGn|3.02B|3020000000|25.580|492,254|35.92%|35|2022-05-05|15/03/2022|||||2022-03-25|15/12/2021||0.5454||696580000
2022-02-19 03:50:31|03304|19826|GMEG|39.4M|39400000|7.960|2,111|-36.83%|28|2022-04-28|15/12/2021|||||2021-11-24|15/09/2021|0.09||5740000|
2022-02-19 03:50:37|03305|19827|GFTG|1.16B|1160000000|43.900|109,910|174.38%|30|2022-05-12|15/03/2022|||||2022-03-03|15/12/2021||||
2022-02-19 03:50:43|03306|6340|GGS|41.33M|41330000|0.312|18,940|-12.36%|26|2022-04-21|15/12/2021||0.0476||91280000|2021-11-25|15/09/2021|0.01|0.0051|52000000|55260000
2022-02-19 03:50:47|03307|19828|GKSG|310.53M|310530000|137.500|2,382|13.17%|24|2022-04-28|15/12/2021|||||2021-11-25|15/09/2021|0.72||31400000|31400000
2022-02-19 03:50:52|03308|19935|HPHA|157.37M|157370000|4.605|6,875|-45.31%|27|2022-04-21|15/02/2022|||||2022-03-24|15/11/2021||||
2022-02-19 03:50:54|03309|1166364|HAGG|1.28B|1280000000|12.16|72,258|-11.11%|11|2022-05-05|15/03/2022|||||2022-02-23|15/12/2021||0.7865||712190000
2022-02-19 03:51:00|03310|19921|HOC|232.23M|232230000|2.670|115,009|37.98%|31|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:51:05|03311|19840|IXXG|282.18M|282180000|28.400|7,034|-28.1%|35|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:51:11|03312|19842|ISH1k|61.89M|61890000|4.360|4,734|6.34%|27|2022-04-26|15/03/2022|||||2022-02-16|15/12/2021|||9500000|
2022-02-19 03:51:16|03313|19843|IS7G|48.56M|48560000|11.500|635|5.5%|27|2022-04-28|15/12/2021|||||2021-11-18|15/09/2021||||
2022-02-19 03:51:21|03314|19844|IVXG|61.24M|61240000|27.400|572|7.03%|30|2022-05-05|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:51:26|03315|19847|IVUG|344.57M|344570000|19.840|26,491|4.15%|26|2022-03-31|15/12/2021|||||2021-11-18|15/09/2021||||
2022-02-19 03:51:31|03316|25375|JENGn|1.78B|1780000000|31.080|112,273|10.45%|36|2022-05-11|15/03/2022||0.24||200000000|2022-03-24|15/12/2021|0.47|0.55||275000000
2022-02-19 03:51:34|03317|1173010|KTEK|331.05M|331050000|24.90|5,109|-|7|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-0.25|-0.25|131000000|131000000
2022-02-19 03:51:44|03318|964718|HACGn|175.84M|175840000|4.70|14,908|-9.62%|25|2022-05-16|15/03/2022|||||2022-02-18|15/12/2021||0.06||35500000
2022-02-19 03:51:49|03319|19858|LPKG|384.27M|384270000|15.710|166,072|-46.01%|34|2022-04-28|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 03:51:55|03320|6346|M5ZG|347.39M|347390000|44.800|19,521|-10.4%|35|2022-05-12|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 03:52:00|03321|23383|MDG1k|50.11M|50110000|2.040|30,604|-49.88%|33|2022-05-04|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 03:52:06|03322|6343|MORG|819.04M|819040000|23.990|347,936|-73.06%|35|2022-05-04|15/03/2022||-2.39||46430000|2022-03-16|15/12/2021||-4.12||44010000
2022-02-19 03:52:10|03323|1168311|NA9n|1.5B|1500000000|126.50|29,221|49.88%|9|2022-03-02|15/12/2021||||145000000|2021-11-12|15/09/2021|0.62||140950000|
2022-02-19 03:52:16|03324|19871|NEKG|8.65B|8650000000|74.900|186,330|34.11%|35|2022-04-28|15/03/2022||0.305||183150000|2022-03-22|15/12/2021||0.2925||179980000
2022-02-19 03:52:21|03325|19242|NWOn|922.88M|922880000|164.20|1,601|-27.02%|35|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021||0.458||74350000
2022-02-19 03:52:28|03326|19872|NXUG|933.2M|933200000|59.300|8,668|4.77%|27|2022-03-08|15/12/2021|||||2021-11-09|15/09/2021|0.24||46400000|
2022-02-19 03:52:33|03327|1076550|NFN|242.62M|242620000|14.65|7,142|-24.12%|18|2022-03-10|15/12/2022|||||2022-03-02|15/12/2021||||
2022-02-19 03:52:38|03328|6308|NDXG|2.04B|2040000000|12.740|1,184,250|-44.54%|34|2022-03-29|15/12/2021||-0.3632||1140000000|2021-11-15|15/09/2021|-0.3|0.126|1260000000|1240000000
2022-02-19 03:52:43|03329|19874|OHBG|592.46M|592460000|34.050|10,112|-5.42%|29|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||0.60||350500000
2022-02-19 03:52:48|03330|19879|PA8G|94.59M|94590000|1.326|92,492|-43.29%|27|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:52:54|03331|6331|PV|1.73B|1730000000|175.60|4,669|4.52%|35|2022-05-03|15/03/2022|||||2022-02-22|15/12/2021||||
2022-02-19 03:52:59|03332|19882|PNEGn|634.36M|634360000|8.310|59,762|5.99%|29|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 03:53:03|03333|19243|PSAGn|597.19M|597190000|38.100|13,319|28.28%|30|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 03:53:08|03334|19890|TPEG|537.22M|537220000|24.700|114,715|5.78%|29|2022-05-13|15/03/2022||0.16||43000000|2022-03-31|15/12/2021||0.16||43200000
2022-02-19 03:53:13|03335|6292|QBYn|198.56M|198560000|1.594|105,644|-27.87%|29|2022-05-09|15/03/2022|||||2022-03-07|15/12/2021||||38900000
2022-02-19 03:53:18|03336|962943|RIB|1.51B|1510000000|43.10|5,670|63.88%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 03:53:23|03337|962940|SANT1|951.73M|951730000|14.92|472,764|-30.02%|23|2022-05-06|15/03/2022|||||2022-03-31|15/12/2021||||449000000
2022-02-19 03:53:31|03338|962945|SATG|27.3B|27300000000|345.00|4,997|-22.65%|23|2022-04-20|15/03/2022||2.20||936000000|2022-01-27|15/12/2021|2.14|2.14|922300000|922360000
2022-02-19 03:53:37|03339|19901|YSNG|1.77B|1770000000|273.500|5,525|-3.36%|35|2022-05-04|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 03:53:41|03340|1073424|SJJG|150.15M|150150000|14.30|3,943|-18.29%|18|2022-04-27|15/02/2022|||||2022-02-02|15/11/2021||||
2022-02-19 03:53:47|03341|19903|F3CG|306.76M|306760000|21.200|63,243|-20.9%|26|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021||||17550000
2022-02-19 03:53:51|03342|954894|WAFGn|3.22B|3220000000|107.400|67,272|-23.99%|23|2022-04-28|15/03/2022|||||2022-03-09|15/12/2021|2.15|2.08||373130000
2022-02-19 03:54:00|03343|6333|SNGGk|34.7M|34700000|3.900|8,104|-41.44%|28|2022-03-31|15/12/2021|||||2021-11-11|15/09/2021|||19500000|19500000
2022-02-19 03:54:05|03344|941174|AM3D|311.72M|311720000|13.94|67,821|-28.14%|24|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||22000000
2022-02-19 03:54:12|03345|21812|S92G|1.01B|1010000000|29.000|142,833|-48.99%|35|2022-05-11|15/03/2022||-0.01||235350000|2022-03-31|15/12/2021||-0.04||243950000
2022-02-19 03:54:16|03346|942429|SHFG|230.46M|230460000|32.46|11,587|-41.83%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||51900000
2022-02-19 03:54:21|03347|19909|SYTG|57.88M|57880000|6.420|4,479|8.81%|32|2022-05-13|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 03:54:27|03348|6302|SOWGn|2.4B|2400000000|32.500|171,644|-12.11%|35|2022-04-27|15/03/2022||0.3426||198370000|2022-01-29|15/12/2021|0.47|0.4236|234590000|238180000
2022-02-19 03:54:32|03349|1066609|S9I|223.6M|223600000|34.400|3,547|38.71%|22|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021||||32000000
2022-02-19 03:54:45|03350|32556|SBSG|1.18B|1180000000|97.200|12,939|-21.74%|35|2022-05-06|15/03/2022|||||2022-04-14|15/12/2021||||
2022-02-19 03:54:51|03351|14153|SMHNn|334.14M|334140000|17.480|86,908|-25.3%|31|2022-05-05|15/03/2022|||||2022-03-31|15/12/2022||||
2022-02-19 03:54:53|03352|1173535|SUSEG|4.23B|4230000000|25.00|92,207|-|0||
2022-02-19 03:54:58|03353|19916|SYZG|83.16M|83160000|6.160|4,450|-0.65%|27|2022-05-06|15/03/2022||0.09|||2022-03-02|15/12/2021||0.09||15000000
2022-02-19 03:55:01|03354|1153007|TMV|2.85B|2850000000|14.38|2,549,644|-70.32%|16|2022-05-04|15/03/2022||0.2048||152630000|2022-02-02|15/12/2021|0.1177|0.2826|132300000|132300000
2022-02-19 03:55:07|03355|19917|TTRGn|188.23M|188230000|27.250|4,665|-0.55%|28|2022-05-03|15/03/2022|||||2022-03-15|15/12/2021||||50000000
2022-02-19 03:55:13|03356|40216|O2Dn|7.85B|7850000000|2.638|3,792,159|11.45%|34|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021||0.0059||2070000000
2022-02-19 03:55:17|03357|962959|TLIK|33.92M|33920000|5.1500|3,187|305.51%|20|2022-03-02|15/12/2021|||||2021-10-18|15/09/2021|-0.04||495100|
2022-02-19 03:55:23|03358|6338|UTDI|6.38B|6380000000|34.190|282,264|-11.13%|35|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||0.5063||1440000000
2022-02-19 03:55:29|03359|19927|OSPGk|251.52M|251520000|23.900|4,228|-13.41%|26|2022-03-31|15/12/2021|||||2021-11-18|15/09/2021|0.22||27930000|
2022-02-19 03:55:32|03360|1171989|VTWRn|14.95B|14950000000|29.08|123,725|-|7|2022-06-01|15/03/2022||0.1878||261400000|2022-02-21|15/12/2021||0.1878||252530000
2022-02-19 03:55:37|03361|1052627|VAR1|3.68B|3680000000|91.160|195,569|-32.02%|22|2022-05-12|15/03/2022|||||2022-03-31|15/12/2021||||279600000
2022-02-19 03:55:45|03362|14154|VBKG|3.72B|3720000000|58.850|128,978|69.35%|27|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|1.54||458720000|233500000
2022-02-19 03:55:50|03363|949646|V6CG|100.4M|100400000|11.300|2,716|4.63%|23|2022-05-12|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 03:55:55|03364|1052408|VBX|22.95M|22950000|1.45|14,945|-70.16%|21|2022-02-14|15/12/2021|||||2021-10-29|15/09/2021|-0.76||2380000|
2022-02-19 03:55:59|03365|19937|YOCG|43.11M|43110000|12.400|4,357|39.33%|22|2022-05-24|15/03/2022|||||2022-05-04|15/12/2021||||
2022-02-19 03:56:04|03366|50009|2018|28.64B|28640000000|23.70|7,124,498|-47.8%|34|2022-05-13|15/03/2022||0.2711||4150000000|2022-03-23|15/12/2021||0.3039||4820000000
2022-02-19 03:56:09|03367|32502|1299|1.06T|1.06E+12|88.00|21,593,407|-13.21%|20|2022-02-25|15/12/2021||0.21||18044000000|2021-12-01|15/09/2021|||8950000000|8950000000
2022-02-19 03:56:12|03368|1155537|9988|2.52T|2.52E+12|119.50|40,990,481|-54.11%|23|2022-05-06|15/03/2022||1.41||253050000000|2022-02-24|15/12/2021||2.45||302100000000
2022-02-19 03:56:16|03369|946376|0241|80.07B|80070000000|5.94|42,901,716|-79.59%|5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2022-02-19 03:56:21|03370|100123|2020|335.75B|335750000000|124.20|6,999,463|-13.21%|18|2022-03-22|15/12/2021||1.48||23833000000|2021-12-01|15/09/2021||1.91||35512000000
2022-02-19 03:56:25|03371|101147|3988|927.31B|927310000000|3.150|240,630,430|15.81%|27|2022-04-29|15/03/2022||0.19|||2022-03-31|15/12/2021||0.1||135560000000
2022-02-19 03:56:30|03372|8580|2388|331.46B|331460000000|31.35|13,537,518|30.08%|35|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||1.12||25002000000
2022-02-19 03:56:33|03373|1141315|1876|305.39B|305390000000|23.10|6,100,289|-13.16%|6|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021||0.0062||1250000000
2022-02-19 03:56:38|03374|13884|1211|716.72B|716720000000|246.20|5,995,682|-2.99%|34|2022-04-25|15/03/2022||0.00|||2022-03-30|15/12/2021||0.5033||41420000000
2022-02-19 03:56:43|03375|8572|0939|1.5T|1.5E+12|6.010|259,942,653|-3.53%|35|2022-04-28|15/03/2022||0.31|||2022-03-26|15/12/2021||0.2367||185180000000
2022-02-19 03:56:48|03376|8581|2628|388.92B|388920000000|13.76|23,186,018|-18.19%|35|2022-04-28|15/03/2022||0.74|||2022-03-25|15/12/2021||0.135||195834000000
2022-02-19 03:56:53|03377|13888|2319|196.47B|196470000000|49.70|9,399,582|5.52%|19|2022-03-30|15/12/2021||195.00||42291000000|2021-12-01|15/09/2021||||
2022-02-19 03:56:57|03378|32495|3968|1.74T|1.74E+12|69.05|13,020,709|5.74%|34|2022-04-28|15/03/2022||1.32|||2022-03-19|15/12/2021||0.9183||78420000000
2022-02-19 03:57:06|03379|8573|0941|1.17T|1.17E+12|54.80|25,924,083|8.51%|20|2022-04-22|15/03/2022||||193200000000|2022-03-24|15/12/2021||2.67||416561000000
2022-02-19 03:57:11|03380|8567|0688|273.07B|273070000000|24.95|23,090,192|35.45%|35|2022-04-21|15/03/2022|||||2022-03-28|15/12/2021||2.06||141070000000
2022-02-19 03:57:18|03381|8563|0386|492.76B|492760000000|4.07|92,431,411|-6.22%|34|2022-04-28|15/03/2022||0.13|||2022-03-28|15/12/2021||0.13||742590000000
2022-02-19 03:57:23|03382|32494|1109|289.52B|289520000000|40.60|12,123,982|25.31%|21|2022-03-22|15/12/2021||2.74||135499000000|2021-12-01|15/09/2021||||
2022-02-19 03:57:29|03383|8568|0762|133.88B|133880000000|4.32|33,983,695|-9.05%|35|2022-04-22|15/03/2022||||77100000000|2022-03-16|15/12/2021||0.19||158873000000
2022-02-19 03:57:34|03384|8559|0267|263.27B|263270000000|9.05|11,832,211|41.19%|26|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||1.16||356408000000
2022-02-19 03:57:39|03385|954932|1113|193.29B|193290000000|53.05|4,816,507|28.61%|14|2022-03-16|15/12/2021|||||2021-08-05|15/06/2021|2.25||24260000000|
2022-02-19 03:57:43|03386|8541|0001|229.11B|229110000000|59.75|4,982,276|8.44%|26|2022-03-17|15/12/2021||11.27||146053000000|2021-12-01|15/09/2021||||
2022-02-19 03:57:47|03387|8574|1038|121.58B|121580000000|50.90|1,346,926|19.76%|17|2022-03-15|15/12/2021||2.50||3906000000|2021-08-04|15/06/2021|1.2|1.38|3590000000|3820000000
2022-02-19 03:57:52|03388|8542|0002|201.74B|201740000000|79.85|2,676,648|10.37%|29|2022-02-21|15/12/2021|||||2021-08-02|15/06/2021|1.83|1.83||40729000000
2022-02-19 03:57:55|03389|8570|0883|440.67B|440670000000|9.87|83,833,630|-2.47%|18|2022-04-28|15/03/2022|||||2022-03-24|15/12/2021||0.1||73000000000
2022-02-19 03:57:59|03390|50008|2007|153.71B|153710000000|6.72|40,915,608|-27.74%|23|2022-03-24|15/12/2021||0.89||302840000000|2021-12-01|15/09/2021||||
2022-02-19 03:58:02|03391|1093887|6098|173.61B|173610000000|51.60|18,164,599|-20.31%|0||
2022-02-19 03:58:07|03392|100083|1093|115.68B|115680000000|9.71|34,049,498|17.41%|33|2022-05-25|15/03/2022||0.18||13620000000|2022-03-21|15/12/2021||0.0806||7420000000
2022-02-19 03:58:12|03393|49962|0027|211.99B|211990000000|48.65|12,186,972|-28.77%|34|2022-05-05|15/03/2022|||||2022-02-23|15/12/2021||-0.04||4630000000
2022-02-19 03:58:17|03394|49968|0175|166.95B|166950000000|16.66|45,349,770|-43.33%|23|2022-03-23|15/12/2021||0.48||53449000000|2021-12-01|15/09/2021||0.71||111216000000
2022-02-19 03:58:20|03395|1096193|6862|112.59B|112590000000|20.20|14,547,848|-73.32%|6|2021-08-24|15/06/2021|0.02|0.02||25274000000|2021-03-23|15/12/2020|0.06||28614000000|22964000000
2022-02-19 03:58:25|03396|8557|0101|73.43B|73430000000|16.32|3,755,564|-25.31%|17|2022-01-26|15/12/2021|0.36|0.66|5350000000|5919000000|2021-07-29|15/06/2021|0.5|0.55|4980000000|5134000000
2022-02-19 03:58:30|03397|8548|0011|317.37B|317370000000|166.00|1,567,320|10.37%|27|2022-05-05|15/03/2022|||||2022-02-22|15/12/2021||4.02||16846000000
2022-02-19 03:58:34|03398|8549|0012|167.51B|167510000000|34.60|2,395,431|8.63%|17|2022-03-21|15/12/2021||1.14||15188000000|2021-08-23|15/06/2021|1.35|1.10|8790000000|10374000000
2022-02-19 03:58:38|03399|13830|1044|48.17B|48170000000|41.45|2,524,839|-24.77%|17|2022-03-17|15/12/2021||||11048000000|2021-08-18|15/06/2021||||10098000000
2022-02-19 03:58:42|03400|8543|0003|226.16B|226160000000|12.12|14,083,471|15.06%|17|2022-03-17|15/12/2021|||||2021-08-20|15/06/2021|0.23||24730000000|
2022-02-19 03:58:47|03401|8564|0388|549.34B|549340000000|434.20|3,403,930|-23.22%|35|2022-05-11|15/03/2022||3.48||5776000000|2022-02-24|15/12/2021||2.22||4710000000
2022-02-19 03:58:52|03402|8545|0005|1.16T|1.16E+12|58.00|23,903,892|25%|29|2022-05-03|15/03/2022||1.4||100600000000|2022-02-22|15/12/2021||1.05||93170000000
2022-02-19 03:59:02|03403|8577|1398|1.71T|1.71E+12|4.790|187,807,457|-5.71%|35|2022-04-28|15/03/2022||0.24|||2022-03-26|15/12/2021||0.19||212200000000
2022-02-19 03:59:06|03404|50066|2331|205.28B|205280000000|78.60|10,732,265|51.3%|19|2022-03-24|15/12/2021||0.87||10773000000|2021-12-01|15/09/2021||||
2022-02-19 03:59:14|03405|49988|0823|139.17B|139170000000|65.95|5,070,992|-5.24%|17|2022-06-15|15/03/2022||||5940000000|2021-11-10|15/09/2021|1.56|1.28|5780000000|5053000000
2022-02-19 03:59:22|03406|49991|0960|274.6B|274600000000|45.20|7,352,495|5.98%|19|2022-03-29|15/12/2021||2.52||170621000000|2021-12-01|15/09/2021||3.62||212136000000
2022-02-19 03:59:26|03407|1096030|3690|1.15T|1.15E+12|188.00|21,741,327|-56.07%|16|2022-05-27|15/03/2022||-0.866||50130000000|2022-03-14|15/12/2021||-1.03||49490000000
2022-02-19 03:59:30|03408|8555|0066|265.08B|265080000000|42.80|2,484,500|-4.68%|17|2022-03-09|15/12/2021||0.85||23309000000|2021-08-12|15/06/2021|-0.21|0.73|22320000000|20046000000
2022-02-19 03:59:34|03409|8552|0017|82.92B|82920000000|32.95|3,433,793|-11.31%|17|2022-02-24|15/12/2021||1.34||31649000000|2021-09-30|15/06/2021|0.06|2.70|32660000000|26492000000
2022-02-19 03:59:39|03410|8569|0857|748.56B|748560000000|4.09|92,071,927|51.48%|35|2022-04-28|15/03/2022||0.14|||2022-04-01|15/12/2021||0.1133||646030000000
2022-02-19 03:59:47|03411|8579|2318|1.21T|1.21E+12|66.70|24,406,496|-28.43%|34|2022-05-02|15/03/2022||2.38|||2022-03-18|15/12/2021||2.06||347359000000
2022-02-19 03:59:51|03412|8546|0006|106.82B|106820000000|50.05|2,011,698|20.46%|17|2022-03-15|15/12/2021|||||2021-08-04|15/06/2021|1.18|||
2022-02-19 03:59:56|03413|38075|1928|194.64B|194640000000|24.050|21,793,581|-33.19%|30|2022-05-06|15/03/2022||||957370000|2022-02-18|15/12/2021|-0.03|-0.03|649000000|669550000
2022-02-19 03:59:59|03414|50011|2313|219.47B|219470000000|146.00|3,021,282|-19.38%|16|2022-03-30|15/12/2021||1.35||13777000000|2021-08-26|15/06/2021||1.76||11608000000
2022-02-19 04:00:05|03415|8551|0016|285.72B|285720000000|98.60|3,693,617|-11.25%|17|2022-02-24|15/12/2021||5.54||42874000000|2021-09-09|15/06/2021|4.52|5.78|39190000000|48612000000
2022-02-19 04:00:10|03416|49999|1177|103.35B|103350000000|5.51|37,894,318|-27.4%|34|2022-05-25|15/03/2022||0.09||8070000000|2022-03-31|15/12/2021||0.09||6540000000
2022-02-19 04:00:21|03417|943521|2382|210.01B|210010000000|191.90|4,650,343|-15.31%|25|2022-03-14|15/12/2021||2.60||20970000000|2021-12-01|15/09/2021||4.44||38002000000
2022-02-19 04:00:24|03418|50040|0669|243.99B|243990000000|133.00|4,202,568|3.42%|8|2022-03-02|15/12/2021||2.34||6554000000|2018-03-13|15/12/2017|1.14|0.15|3180000000|3086000000
2022-02-19 04:00:29|03419|102047|0700|4.48T|4.48E+12|470.00|18,865,651|-35.22%|31|2022-05-18|15/03/2022||3.2||151770000000|2022-03-23|15/12/2021||3.07||147340000000
2022-02-19 04:00:34|03420|943436|0288|73.52B|73520000000|5.73|32,136,799|-11.98%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||0.04||14109000000
2022-02-19 04:00:38|03421|100118|1997|112.34B|112340000000|37.00|2,611,447|-20%|12|2022-03-02|15/12/2021||1.10||7300000000|2021-08-05|15/06/2021|0.10|1.13|7490000000|6087000000
2022-02-19 04:00:40|03422|1167625|2269|263.58B|263580000000|62.55|27,379,936|-46.26%|1|2021-08-16|15/06/2021|||||
2022-02-19 04:00:44|03423|1075487|1810|401.11B|401110000000|16.14|78,842,389|-43.96%|19|2022-05-25|15/03/2022||0.2539||84960000000|2022-03-23|15/12/2021||0.169||82370000000
2022-02-19 04:00:48|03424|49989|0868|86.41B|86410000000|21.65|11,294,599|-2.04%|16|2022-03-01|15/12/2021|||||2021-08-02|15/06/2021|1.32||13580000000|
2022-02-19 04:00:55|03425|943468|0968|127.85B|127850000000|14.38|27,787,915|-27.37%|22|2022-02-28|15/12/2021||0.28||7415000000|2021-12-01|15/09/2021||0.52||12316000000
2022-02-19 04:01:00|03426|1081715|2CRSI|58.11M|58110000|4.09|17,696|-39.23%|18|2022-02-02|15/11/2021|||||2021-11-30|15/06/2022||||
2022-02-19 04:01:04|03427|1167759|2MX|367.54M|367540000|9.80|9,689|-6.22%|1|2021-07-01|15/03/2021|0.01||||
2022-02-19 04:01:09|03428|17634|ASTP|65.23M|65230000|5.06|8,926|8.58%|21|2022-03-29|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:01:14|03429|17629|ABS|351.91M|351910000|7.51|56,266|-50.59%|24|2022-04-29|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:01:22|03430|17675|BITI|423.96M|423960000|7.16|39,323|-2.98%|23|2022-05-13|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 04:01:26|03431|991239|ABEO|126.46M|126460000|16.85|3,835|45.89%|21|2022-03-02|15/12/2021|||||2021-12-09|15/09/2021|0.42||95640000|
2022-02-19 04:01:31|03432|949746|ABNX|53.12M|53120000|1.9200|510,800|119.68%|19|2022-02-18|15/12/2021|||||2021-11-04|15/09/2021||||
2022-02-19 04:01:35|03433|955665|ABVX|337.08M|337080000|20.60|14,109|-35.62%|21|2022-03-16|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:01:40|03434|15274|ABO|60.77M|60770000|5.750|1,207|51.32%|13|2021-09-17|15/06/2021|0.03||31130000||2021-03-26|15/12/2020|0.2||49350000|
2022-02-19 04:01:44|03435|17630|CFMP|74.45M|74450000|0.5060|15,508|22.52%|21|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:01:49|03436|386|ACCP|8.49B|8490000000|32.89|859,698|6.2%|29|2022-04-20|15/03/2022|||||2022-02-24|15/12/2021||-0.67||608000000
2022-02-19 04:01:52|03437|1173818|AACSH_p|-|-|9.88|3,612|-|0||
2022-02-19 04:01:58|03438|17676|DTNC|5M|5000000|1.500|2,435|-54.13%|23|2022-03-17|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:02:02|03439|17677|MRSP|82.4M|82400000|4.10|17,406|14.53%|18|2022-03-29|15/12/2021|||||2021-11-16|15/09/2021|||108500000|
2022-02-19 04:02:06|03440|40297|ADOC|51.38M|51380000|7.10|7,879|-34.01%|22|2022-05-18|15/03/2022||-1.53||1500000|2022-04-19|15/12/2021||0.74||16500000
2022-02-19 04:02:11|03441|7106|ADUX|14.16M|14160000|2.270|8,716|-6.2%|26|2022-05-04|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 04:02:15|03442|1055913|ADVIC|67.42M|67420000|6.82|66,254|-50.58%|12|2022-03-31|15/12/2021|||||2021-09-29|15/06/2021|-0.93||1360000|
2022-02-19 04:02:19|03443|17681|ADVI|66.73M|66730000|17.40|212|-13%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:02:25|03444|6962|ADP|13.12B|13120000000|132.65|94,584|39.63%|29|2022-04-27|15/03/2022|||||2022-02-16|15/12/2021|-2.49|-0.99|909000000|1641000000
2022-02-19 04:02:28|03445|1082118|AFME|89.91M|89910000|4.95|1,598|-|3|2021-09-22|15/06/2020|-0.39||||2021-09-22|15/06/2021|-0.49|||
2022-02-19 04:02:33|03446|385|AIRF|2.59B|2590000000|4.04|4,793,040|-15.52%|35|2022-05-05|15/03/2022||-1.28||4380000000|2022-02-17|15/12/2021|-0.6|-0.5132|4840000000|4690000000
2022-02-19 04:02:38|03447|17683|AKA|1.49B|1490000000|48.60|25,680|95.18%|26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021||||1058000000
2022-02-19 04:02:41|03448|17824|AKW|606.88M|606880000|22.70|12,140|-21.59%|26|2022-05-05|15/03/2022|||||2022-04-07|15/12/2021||||222700000
2022-02-19 04:02:45|03449|17895|AAA|602.26M|602260000|14.000|1,272|713.51%|15|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||43100000
2022-02-19 04:02:50|03450|7005|ABIO|1.12B|1120000000|35.44|71,853|-19.82%|26|2022-04-21|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 04:02:54|03451|1012045|ALDA|5.6B|5600000000|13.90|141,526|15.83%|20|2022-05-05|15/03/2022|||||2022-02-09|15/12/2021|2.16||1130000000|
2022-02-19 04:03:00|03452|17678|ALDV|12.13M|12130000|0.0900|14,035|-10%|12|2021-09-28|15/06/2021|-0||461000||2021-04-30|15/12/2020|-0.02||450000|
2022-02-19 04:03:05|03453|17684|ALNEO|28.79M|28790000|2.830|124,608|5.04%|19|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:03:09|03454|17685|ALMP|946.3M|946300000|25.93|10,718|11.67%|13|2021-09-09|15/06/2021|2.74||140700000||2021-04-06|15/12/2020|3.36||162800000|
2022-02-19 04:03:13|03455|17632|IMAF|3.18B|3180000000|157.20|7,516|16.63%|23|2022-02-22|15/12/2021|||||2021-11-04|15/09/2021||||
2022-02-19 04:03:17|03456|17686|AREIT|1.21B|1210000000|690.00|3|40.82%|12|2021-07-30|15/06/2021|14.18||1330000000||2021-02-25|15/12/2020|39.69||2840000000|
2022-02-19 04:03:22|03457|7048|LTEN|4.58B|4580000000|134.90|36,556|53.82%|28|2022-04-22|15/03/2022|||||2022-02-22|15/12/2021||||755850000
2022-02-19 04:03:26|03458|943297|ALTUR|27.22M|27220000|6.45|698|24.04%|12|2021-09-29|15/06/2021|-0.43||-3690||2021-04-06|15/12/2020|-0.31||316100|
2022-02-19 04:03:31|03459|955666|AMPLI|127.13M|127130000|2.650|9,499|25.59%|22|2022-04-21|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 04:03:35|03460|961654|AMUN|13.51B|13510000000|66.60|159,552|1.83%|24|2022-04-29|15/03/2022||1.43|||2022-02-09|15/12/2021|1.52|1.52|794000000|794190000
2022-02-19 04:03:41|03461|13813|APAM|3.94B|3940000000|50.58|202,055|46.48%|35|2022-05-06|15/03/2022||3.48||2255000000|2022-02-11|15/12/2021|5.53|2.55|1400000000|1440000000
2022-02-19 04:03:44|03462|1174451|ARAMI|839.88M|839880000|10.14|81,047|-|4|2022-01-26|15/09/2021|-0.25||772900000||2021-06-08|15/03/2020|0.02||372700000|
2022-02-19 04:03:48|03463|17633|ARGAN|2.37B|2370000000|105.00|5,444|21.25%|19|2022-04-05|15/03/2022|||||2022-01-19|15/12/2021||||
2022-02-19 04:03:52|03464|6980|AKE|9.36B|9360000000|126.50|165,424|40.31%|35|2022-05-05|15/03/2022||1.9||2440000000|2022-02-24|15/12/2021||1.94||2330000000
2022-02-19 04:03:55|03465|17662|ARTE|94.85M|94850000|20.00|317|63.93%|12|2021-10-28|15/06/2021|0.29||57940000||2021-05-25|15/12/2020|1.29||22290000|
2022-02-19 04:03:59|03466|32437|PRC|60.93M|60930000|9.16|141,796|42.24%|11|2021-09-27|15/06/2021|0.08||3820000||2021-04-30|15/12/2020|0.08||4310000|
2022-02-19 04:04:02|03467|17792|ARTO|1.45B|1450000000|5,450.0|6|20.04%|10|2021-09-30|15/06/2021|68.7||53820000||2021-04-28|15/12/2020|68.56||70600000|
2022-02-19 04:04:07|03468|978752|DMSIM|4.66M|4660000|0.2130|43,742|-33.54%|9|2021-09-30|15/06/2021|-0.01||||2021-05-03|15/12/2020|-0|||
2022-02-19 04:04:15|03469|7111|ASY|581.03M|581030000|39.30|5,246|47.47%|26|2022-04-28|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 04:04:20|03470|13160|ATAR|98.69M|98690000|0.3225|1,878,273|-11.4%|19|2022-02-14|15/12/2021|||||2022-01-13|15/09/2021|-0.01||6000000|
2022-02-19 04:04:25|03471|943371|ATEME|115.04M|115040000|10.28|4,809|-43.2%|21|2022-03-30|15/12/2021|||||2021-11-05|15/09/2021|||23200000|20300000
2022-02-19 04:04:31|03472|7019|ATOS|3.59B|3590000000|32.44|991,991|-47.81%|29|2022-04-27|15/03/2022|||||2022-02-28|15/12/2021||1.10||3090000000
2022-02-19 04:04:36|03473|17690|AUBT|671.01M|671010000|50.60|8,760|28.75%|24|2022-04-21|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 04:04:40|03474|17691|AUCP|6.17M|6170000|4.36|196|-11.02%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:04:46|03475|17692|AUER|93.57M|93570000|9.86|3,296|55.03%|19|2022-04-21|15/12/2021|||||2021-11-09|15/09/2021||||
2022-02-19 04:04:52|03476|17693|AURS|94.3M|94300000|24.00|5,021|-10.78%|18|2022-04-28|15/12/2021|||||2021-10-28|15/09/2021|||25000000|27500000
2022-02-19 04:04:57|03477|7129|AVOM|2.44M|2440000|0.0148|6,140,647|-96.66%|22|2022-03-02|15/12/2021|||||2021-12-20|15/09/2021|-0.02||21190000|
2022-02-19 04:05:05|03478|14167|AXW|383.03M|383030000|18.15|6,497|-32.02%|22|2022-04-28|15/03/2022|||||2022-02-22|15/12/2021||||
2022-02-19 04:05:09|03479|7615|BAIN|1.63B|1630000000|66.60|818|5.71%|13|2021-11-30|15/09/2021|1.86||311400000||2021-06-23|15/03/2021|-1.55||168100000|
2022-02-19 04:05:13|03480|1011051|BALYO|35.05M|35050000|1.042|206,342|-52.64%|20|2022-04-21|15/03/2022|||||2022-03-28|15/12/2021||||6050000
2022-02-19 04:05:17|03481|17699|BBUI|5.67M|5670000|8.60|147|150%|12|2021-10-05|15/06/2021|-1.53||3790000||2021-04-30|15/12/2020|-1.6||4120000|
2022-02-19 04:05:22|03482|17656|BASS|1.06B|1060000000|66.40|886|36.63%|22|2022-03-31|15/12/2021|||||2021-11-24|15/09/2021||||
2022-02-19 04:05:27|03483|17700|BATD|267.15M|267150000|36.55|8,616|-32.81%|24|2022-03-22|15/12/2021|||||2021-11-11|15/09/2021|||108100000|88000000
2022-02-19 04:05:29|03484|1173833|BLV|1.42B|1420000000|14.79|64,034|-|3|2021-09-15|15/06/2020|-0.21||195900000||2021-09-15|15/06/2021|-0.25||260200000|
2022-02-19 04:05:35|03485|7056|CHBE|1.16B|1160000000|14.18|57,231|22.45%|26|2022-03-02|15/12/2021|||||2021-11-10|15/09/2021|||264600000|
2022-02-19 04:05:41|03486|7033|BICP|2.08B|2080000000|46.88|50,089|2.45%|35|2022-04-26|15/03/2022|||||2022-02-15|15/12/2021|0.48||436800000|417100000
2022-02-19 04:05:46|03487|17702|BGBN|326.58M|326580000|17.08|40,431|-17.09%|24|2022-05-30|15/03/2022|||||2022-01-24|15/12/2021|||91300000|95200000
2022-02-19 04:05:50|03488|7078|BIOX|11.82B|11820000000|99.88|121,766|-16.35%|29|2022-04-25|15/03/2022|||||2022-03-02|15/12/2021||1.75||906450000
2022-02-19 04:05:56|03489|17704|BLEE|179.95M|179950000|160.00|637|3.9%|10|2021-12-17|15/08/2021|71.99||10830000||2021-05-21|15/02/2021|-3.18||10700000|
2022-02-19 04:06:01|03490|7031|BOIR|709.5M|709500000|40.50|8,804|14.08%|29|2022-04-26|15/03/2022|||||2022-03-16|15/12/2021||||146500000
2022-02-19 04:06:06|03491|13163|BOLL|14.04B|14040000000|4.79|1,020,163|16.55%|27|2022-04-25|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 04:06:10|03492|7113|BOND|632.81M|632810000|19.70|11,850|0.92%|26|2022-05-02|15/03/2022|||||2022-03-04|15/12/2021||||788600000
2022-02-19 04:06:13|03493|945125|BOTHE|9.8M|9800000|0.46|147,188|-83.27%|12|2022-04-27|15/12/2021|||||2021-10-26|15/09/2021||||
2022-02-19 04:06:19|03494|1153014|ALBOO|7.02M|7020000|0.77|207,842|-75.48%|6|2021-09-27|15/06/2021|-0.98||38000||2021-04-30|15/12/2020|-1.51||323000|
2022-02-19 04:06:23|03495|17638|BDRP|173.74M|173740000|3.130|6,515|7.93%|19|2022-03-02|15/12/2021|||||2021-11-02|15/09/2021|||9600000|9600000
2022-02-19 04:06:29|03496|8788|BVI|11.06B|11060000000|24.47|690,721|10.52%|29|2022-04-21|15/03/2022|||||2022-02-24|15/12/2021||0.54||2591000000
2022-02-19 04:06:34|03497|17707|BULY|1.12B|1120000000|640.00|143|-29.67%|18|2022-04-04|15/12/2021|||||2021-11-01|15/09/2021||||
2022-02-19 04:06:38|03498|17708|CAT31|390.18M|390180000|85.00|333|-7.12%|10|2021-09-10|15/06/2021|7.8||201400000||2021-04-02|15/12/2020|6.65||191300000|
2022-02-19 04:06:42|03499|17709|CAFO|133.38M|133380000|14.35|1,438|55.98%|19|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|1.11||190800000|
2022-02-19 04:06:46|03500|943236|CRTO|517.78M|517780000|82.00|237|-16.32%|9|2021-08-27|15/06/2021|8.49||232800000||2021-03-29|15/12/2020|5.17||207800000|
2022-02-19 04:06:52|03501|40300|CADNi|1.14B|1140000000|19.75|4,419|-8.35%|24|2022-05-03|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 04:06:59|03502|40303|CALCi|687.33M|687330000|93.01|408|-16.18%|9|2021-08-31|15/06/2021|8.77||361100000||2021-04-01|15/12/2020|4.24||337900000|
2022-02-19 04:07:02|03503|40309|CRBP2|1.18B|1180000000|21.80|5,992|2.59%|9|2021-09-13|15/06/2021|2.32||515200000||2021-03-30|15/12/2020|1.44||461100000|
2022-02-19 04:07:06|03504|943230|CCNP|580.93M|580930000|96.00|296|-10.7%|9|2021-08-06|15/06/2021|10.21||291700000||2021-03-04|15/12/2020|6.67||259900000|
2022-02-19 04:07:11|03505|943238|CAIF|2.38B|2380000000|84.90|968|13.99%|10|2021-08-24|15/06/2021|5.68||799800000||2021-04-27|15/12/2020|4.63||738100000|
2022-02-19 04:07:16|03506|40311|CRLA|1.23B|1230000000|61.98|650|1.44%|9|2021-08-06|15/06/2021|5.53||486900000||2021-03-12|15/12/2020|5.11||451400000|
2022-02-19 04:07:19|03507|943234|CIV|441.88M|441880000|72.99|303|-11%|9|2021-09-10|15/06/2021|4.65||215300000||2021-03-26|15/12/2020|3.7||198100000|
2022-02-19 04:07:26|03508|943235|CRLO|550.69M|550690000|67.95|250|-9.39%|12|2021-09-22|15/06/2021|6.81||303500000||2021-03-12|15/12/2020|6.11||306500000|
2022-02-19 04:07:31|03509|943237|CRSU|658.25M|658250000|144.68|133|-7.26%|10|2021-09-06|15/06/2021|12.5||344900000||2021-03-08|15/12/2020|8.25||324600000|
2022-02-19 04:07:34|03510|17720|CCAP|3.64B|3640000000|6,500.0|3|13.04%|12|2021-09-30|15/06/2021|5.18||27700000||2021-04-28|15/12/2020|39.84||29700000|
2022-02-19 04:07:39|03511|17710|CAPLI|50.85M|50850000|23.20|2,038|-26.81%|19|2022-03-02|15/12/2021|||||2021-12-15|15/09/2021|0.82||141100000|
2022-02-19 04:07:44|03512|17728|CARM|2.35B|2350000000|16.10|59,567|36.9%|19|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021||||
2022-02-19 04:07:47|03513|17711|CRPP|7.53M|7530000|23.60|7|-30.59%|12|2021-07-23|15/06/2021|-0.69||||2021-04-13|15/12/2020|-0.63|||
2022-02-19 04:07:52|03514|6959|CASP|2.14B|2140000000|19.84|323,320|-27.41%|24|2022-04-19|15/03/2022|||||2022-02-25|15/12/2021||1.32||16540000000
2022-02-19 04:08:00|03515|17640|YAS|76.75M|76750000|4.370|3,775|6.59%|24|2022-04-12|15/12/2021|||||2021-11-02|15/09/2021||||
2022-02-19 04:08:04|03516|17848|CATGR|250.22M|250220000|8.15|173,058|150.38%|19|2022-01-17|15/11/2021|||||2021-12-06|15/08/2021|0.31||53250000|47000000
2022-02-19 04:08:08|03517|40305|CBOT|133.2M|133200000|3.72|21,780|1.36%|22|2022-02-23|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:08:18|03518|7728|CGDM|296.62M|296620000|21.50|10,443|-8.51%|30|2022-04-28|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 04:08:23|03519|101936|CYAD|66.43M|66430000|2.94|53,420|-55.66%|25|2022-05-05|15/03/2022|||||2022-03-24|15/12/2021||-0.9579||0.00
2022-02-19 04:08:27|03520|17716|CFI|670.13K|670130|0.7850|1,120|-27.98%|10|2021-10-15|15/06/2021|-0.04||||2021-04-29|15/12/2020|-0.02|||
2022-02-19 04:08:31|03521|7051|GEPH|542.27M|542270000|0.762|11,436,419|-16.59%|34|2022-05-04|15/03/2022|||||2022-03-03|15/12/2021||||314000000
2022-02-19 04:08:35|03522|7089|CRIP|530.14M|530140000|22.12|35,738|2.65%|20|2022-04-28|15/03/2022|||||2022-02-17|15/12/2021|1.3|1.06|191300000|
2022-02-19 04:08:39|03523|17806|CHSS|3.75M|3750000|7.80|207|160%|8|2021-07-07|15/12/2020|-0.11||1360000||2020-12-23|15/06/2020|-3.64||881200|
2022-02-19 04:08:44|03524|6954|DIOR|117.72B|117720000000|652.50|5,841|42.41%|27|2022-04-15|15/03/2022|||||2022-01-27|15/12/2021|15.42||35550000000|
2022-02-19 04:08:51|03525|17718|CIBP|12.09M|12090000|0.1126|518,115|-54.96%|18|2022-04-21|15/12/2021|||||2021-10-14|15/09/2021||||
2022-02-19 04:08:55|03526|17653|IFDE|53.81M|53810000|46.00|45|-13.21%|11|2021-09-29|15/06/2021|0.44||92280000||2021-06-23|15/12/2020|1.49||98980000|
2022-02-19 04:09:01|03527|17722|CTRG|96.69M|96690000|12.35|2,424|7.86%|22|2022-04-20|15/03/2022|||||2022-04-14|15/12/2021||||
2022-02-19 04:09:07|03528|7154|AVQ|216.85M|216850000|4.74|248,617|-29.78%|21|2022-05-10|15/03/2022|||||2022-03-30|15/12/2021||||188900000
2022-02-19 04:09:10|03529|7148|CNIM|21.18M|21180000|7.46|2,782|-49.93%|6|2021-09-29|15/06/2021|-27.41||267600000||2021-05-25|15/12/2020|-34.9||354300000|
2022-02-19 04:09:15|03530|989560|CNV|1.95B|1950000000|5.660|2,710|-30.55%|22|2022-04-26|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 04:09:20|03531|6997|CNPP|14.96B|14960000000|21.80|2,129,032|56.83%|29|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021||||
2022-02-19 04:09:26|03532|943321|COFA|1.86B|1860000000|12.50|287,359|42.86%|25|2022-04-28|15/03/2022|||||2022-02-17|15/12/2021|||409000000|390000000
2022-02-19 04:09:31|03533|17724|COHE|11.14M|11140000|1.960|2,723|4.81%|24|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 04:09:35|03534|17725|COLP|4.05B|4050000000|124.00|548|4.64%|9|2021-08-26|15/06/2021|-3.42||5590000000||2021-05-20|15/12/2020|11.93||7430000000|
2022-02-19 04:09:38|03535|7093|ODET|4.95B|4950000000|1,165.00|544|30.61%|9|2021-09-07|15/06/2021|23.56||12790000000||2021-04-23|15/12/2020|30.67||12500000000|
2022-02-19 04:09:43|03536|7768|CDAF|750.1M|750100000|14.90|40,588|11.53%|24|2022-01-20|15/12/2021|||166700000||2021-12-07|15/09/2021|0.03||171800000|171800000
2022-02-19 04:09:46|03537|17727|CRTS|8.69M|8690000|120.00|48|4.35%|9|2021-09-15|15/06/2021|-1.64||2190000||2021-04-30|15/12/2020|0.33||2540000|
2022-02-19 04:09:51|03538|7015|CVO|7.07B|7070000000|74.96|115,574|16.58%|27|2022-04-21|15/03/2022|||||2022-02-22|15/12/2021||2.28||273000000
2022-02-19 04:09:57|03539|17647|COVH|2.41B|2410000000|16.30|3,467|1.96%|25|2022-02-17|15/12/2021|||||2021-10-21|15/09/2021||||
2022-02-19 04:10:01|03540|943229|CRAP|603.57M|603570000|81.02|210|-9.98%|9|2021-08-05|15/06/2021|10.37||357600000||2021-04-09|15/12/2020|4.64||337300000|
2022-02-19 04:10:04|03541|943239|CMO|364.46M|364460000|69.51|330|-9.14%|9|2021-08-31|15/06/2021|7.53||182200000||2021-04-13|15/12/2020|5.31||163200000|
2022-02-19 04:10:08|03542|17729|CROS|69.65M|69650000|6.55|196|35.33%|12|2021-09-30|15/06/2021|0.37||735000||2021-04-29|15/12/2020|0.18||732000|
2022-02-19 04:10:13|03543|7718|SIGF|126.99M|126990000|5.18|7,760|36.32%|24|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 04:10:18|03544|17734|AM|9.57B|9570000000|115.00|60,389|28.56%|25|2022-03-04|15/12/2021||2.34||3091000000|2021-12-01|15/09/2021||||
2022-02-19 04:10:23|03545|40314|DBV|139.51M|139510000|2.54|494,523|-73.12%|28|2022-05-04|15/03/2022||-0.8236||1180000|2022-03-09|15/12/2021||-0.9498||1940000
2022-02-19 04:10:25|03546|1176406|DEE_p|-|-|9.89|40,973|-|0||
2022-02-19 04:10:32|03547|17679|DKUPL|100.6M|100600000|26.80|3,323|57.65%|21|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 04:10:36|03548|17736|ALDLT|604.91M|604910000|84.50|2,200|6.16%|18|2022-04-12|15/12/2021||||95000000|2021-11-08|15/09/2021|||80700000|
2022-02-19 04:10:42|03549|9069|DBG|1.65B|1650000000|10.33|297,138|49.49%|27|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 04:10:45|03550|7026|DVTM|1.39B|1390000000|168.50|19,081|68.16%|24|2022-03-08|15/12/2021|||||2021-11-16|15/09/2021||||
2022-02-19 04:10:50|03551|17738|DMSP|20.22M|20220000|1.254|18,379|-28.34%|22|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:10:54|03552|17919|DPAP|45.57M|45570000|466.00|16|19.49%|10|2021-09-30|15/06/2021|13.77||7820000||2021-04-26|15/12/2020|13.98||8030000|
2022-02-19 04:11:00|03553|13146|EDEN|9.39B|9390000000|37.69|514,011|-20.87%|29|2022-04-21|15/03/2022||||405000000|2022-02-22|15/12/2021||0.77||469000000
2022-02-19 04:11:04|03554|17743|EGID|12.83M|12830000|1.2400|61,996|14.29%|22|2022-03-30|15/12/2022|||||2022-03-30|15/12/2021||||
2022-02-19 04:11:10|03555|6995|FOUG|9.6B|9600000000|96.78|267,558|18.54%|29|2022-05-10|15/03/2022|||||2022-02-23|15/12/2021||5.58||5030000000
2022-02-19 04:11:13|03556|100156|EKI|173.4M|173400000|6.74|38,936|1.81%|23|2022-04-12|15/03/2022|||||2022-03-08|15/12/2021||||
2022-02-19 04:11:20|03557|391|EDF|26.36B|26360000000|8.14|5,113,942|-20.82%|22|2022-05-04|15/03/2022|||||2022-02-18|15/12/2021||0.39||32259000000
2022-02-19 04:11:25|03558|17644|EDSP|785.05M|785050000|109.50|365|-7.2%|12|2021-07-30|15/06/2021|4.9||425900000||2021-04-26|15/12/2020|1.15||370400000|
2022-02-19 04:11:30|03559|17744|EEMA|18.68M|18680000|3.280|1,027|0%|12|2021-12-16|15/12/2020|-0.13||36000||2021-08-05|15/06/2020|-0.29||51000|
2022-02-19 04:11:34|03560|943369|ELIOR|779.69M|779690000|4.57|544,132|-26.53%|25|2022-05-18|15/03/2022||||2188000000|2022-01-27|15/12/2021|||1120000000|
2022-02-19 04:11:39|03561|945685|ELIS|3.52B|3520000000|15.73|338,147|17.48%|22|2022-03-09|15/12/2021||||807000000|2021-10-26|15/09/2021|||839400000|
2022-02-19 04:11:44|03562|6948|ERMT|3.07B|3070000000|107.00|96,141|77.86%|26|2022-04-28|15/03/2022|||||2022-02-23|15/12/2021||||2358000000
2022-02-19 04:11:49|03563|943352|ERYP|53.97M|53970000|1.74|202,571|-77.23%|22|2022-05-10|15/03/2022||-0.33||1750000|2022-03-11|15/12/2021||-0.34||1250000
2022-02-19 04:11:54|03564|17749|ESIG|425.21M|425210000|74.60|1,225|53.18%|23|2022-04-28|15/03/2022|||||2022-03-01|15/12/2021||||
2022-02-19 04:12:00|03565|17907|ESPE|1.03M|1030000|0.0196|250,760|-57.76%|25|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 04:12:04|03566|7042|ESSF|248.09M|248090000|19.30|9,162|62.87%|21|2022-03-24|15/12/2021|||||2021-11-17|15/09/2021|||4180000000|
2022-02-19 04:12:08|03567|17819|EFIN|24.49M|24490000|0.3620|512|0.56%|12|2021-11-04|15/06/2021|0.01||1140000||2021-06-24|15/12/2020|0.01||6380000|
2022-02-19 04:12:14|03568|25448|EURA|5.35B|5350000000|69.95|100,679|13%|25|2022-03-10|15/12/2021|||||2021-11-08|15/09/2021||||
2022-02-19 04:12:19|03569|13135|EURR|190.6M|190600000|3.05|4,782|-6.15%|24|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021||||
2022-02-19 04:12:24|03570|943375|ENX|8.6B|8600000000|80.80|253,295|-4.11%|26|2022-05-17|15/03/2022||1.34||365300000|2022-02-10|15/12/2021|1.31|1.17|370100000|367380000
2022-02-19 04:12:28|03571|17752|ALECP|73.82M|73820000|0.6000|19,501|-25.74%|21|2022-03-02|15/12/2021|||||2021-12-15|15/09/2021|-0.02||17320000|
2022-02-19 04:12:33|03572|955667|EUCAR|2.54B|2540000000|0.5064|4,020,219|42.25%|24|2022-05-10|15/03/2022||-0.02||496000000|2022-03-01|15/12/2021||0.44||590000000
2022-02-19 04:12:39|03573|7017|ETL|2.52B|2520000000|10.94|469,695|5.96%|29|2022-05-12|15/03/2022||||281000000|2022-02-17|15/12/2021|0.72|0.55|285000000|285300000
2022-02-19 04:12:43|03574|17737|EGR|110.5M|110500000|3.1200|10,821|-51.56%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:12:49|03575|7747|EXEP|442.45M|442450000|65.20|723|-1.51%|25|2022-05-30|15/03/2022|||||2022-01-25|15/12/2021|||159400000|159400000
2022-02-19 04:12:53|03576|17755|EEPC|132.41M|132410000|63.00|137|32.72%|9|2021-09-29|15/06/2021|3.51||182700000||2021-04-30|15/12/2020|-0.09||183700000|
2022-02-19 04:12:58|03577|6958|EPED|5.88B|5880000000|39.64|620,410|-11.16%|29|2022-04-28|15/03/2022||||4010000000|2022-02-21|15/12/2021||2.72||4150000000
2022-02-19 04:13:02|03578|17758|FAUV|6.17M|6170000|24.60|77|82.22%|10|2021-07-30|15/06/2021|1.19||||2021-04-23|15/12/2020|-0.21|||
2022-02-19 04:13:06|03579|17756|FSDV|2.48M|2480000|21.80|184|-33.94%|11|2020-12-22|15/03/2020|-1.79||||2020-10-21|15/09/2019|-2.98|||
2022-02-19 04:13:11|03580|17712|FCMC|208.47M|208470000|1,190.00|8|2.59%|8|2020-02-04|15/10/2019|105.73||90370000||2019-06-24|15/04/2019|-24.16||36550000|
2022-02-19 04:13:17|03581|943348|FALG|107.49M|107490000|2.690|127,112|-3.58%|14|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 04:13:21|03582|17760|SACP|60.3M|60300000|27.80|1|-0.71%|10|2022-01-28|15/09/2021|-0.06||95250000||2021-06-30|15/03/2021|1.17||96400000|
2022-02-19 04:13:25|03583|17761|PADI|451.42M|451420000|187.00|3|12.65%|19|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|6.08||39550000|
2022-02-19 04:13:30|03584|943357|FGA|207.02M|207020000|6.59|17,791|31.27%|20|2022-03-02|15/12/2021|||||2021-12-15|15/09/2021||||
2022-02-19 04:13:34|03585|17762|ILSB|14.14M|14140000|7.40|1,895|54.17%|9|2021-09-30|15/06/2021|0.05||1300000||2021-04-29|15/12/2020|0.02||1330000|
2022-02-19 04:13:37|03586|40307|CFOA|4.81M|4810000|7.40|16|-50.67%|0||
2022-02-19 04:13:41|03587|17763|FINM|3M|3000000|0.1500|15,255|-50%|21|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:13:45|03588|17764|LINP|191.87M|191870000|34.00|41|-15.84%|12|2021-07-30|15/06/2021|21.38||14710000000||2021-04-30|15/12/2020|24.34||16140000000|
2022-02-19 04:13:49|03589|17765|FIPP|16.38M|16380000|0.1420|18,939|-32.38%|12|2021-10-01|15/06/2021|-0.01||1070000||2021-05-31|15/12/2020|-0.03||1090000|
2022-02-19 04:13:54|03590|41353|FNAC|1.37B|1370000000|51.20|39,096|9.73%|23|2022-04-21|15/03/2022|||||2022-02-23|15/12/2021||||
2022-02-19 04:13:58|03591|17767|BLIM|1.37M|1370000|0.855|113|-28.75%|12|2021-09-24|15/06/2021|-0.03||||2021-04-23|15/12/2020|-0.03|||
2022-02-19 04:14:02|03592|17768|FATL|195.83M|195830000|44.80|194|33.93%|9|2021-09-06|15/06/2021|0.89||76920000||2021-03-23|15/12/2020|3.95||129000000|
2022-02-19 04:14:07|03593|17769|LOEX|88.14M|88140000|9.40|127|-21.01%|12|2021-07-30|15/06/2021|12.9||14710000000||2021-04-30|15/12/2020|14.21||16140000000|
2022-02-19 04:14:11|03594|17770|INEA|394.34M|394340000|46.70|1,578|20.98%|18|2022-02-21|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:14:17|03595|17771|FLYP|3.69B|3690000000|86.20|158|32.62%|24|2022-04-13|15/03/2022|||||2022-02-18|15/12/2021||||
2022-02-19 04:14:21|03596|17680|FPN|4.68M|4680000|0.0258|438,187|-30.27%|10|2021-03-18|15/06/2020|-0.03||126000||2020-08-06|15/12/2019|-0.01||108000|
2022-02-19 04:14:25|03597|17775|SPOE|75.57M|75570000|6.85|716|-6.8%|12|2021-11-16|15/06/2021|0.39||3610000||2021-04-30|15/12/2020|0.16||3930000|
2022-02-19 04:14:29|03598|40318|FOEQ|93.99M|93990000|665.00|14|-2.21%|4|2018-04-27|15/12/2017|-4553.78||17330000000||2017-09-28|15/06/2017|-1018.16||17460000000|
2022-02-19 04:14:33|03599|17777|FREY|963.71M|963710000|34.00|643|18.69%|21|2022-03-10|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:14:37|03600|17778|FROB|3.74B|3740000000|550.00|4,197|54.49%|9|2021-07-29|15/06/2021|9.84||1690000000||2021-04-06|15/12/2020|5.52||1720000000|
2022-02-19 04:14:41|03601|17721|GALIM|485.73M|485730000|15.90|5|-3.64%|9|2021-07-29|15/06/2021|-0.01||17800000||2021-03-19|15/12/2020|-0.76||16640000|
2022-02-19 04:14:47|03602|7709|GAUM|334.87M|334870000|107.50|186|-10.42%|21|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:14:52|03603|943359|GTT|3.14B|3140000000|85.25|64,561|5.64%|26|2022-04-21|15/03/2022|||||2022-02-17|15/12/2021|5.34||74700000|167300000
2022-02-19 04:14:57|03604|17779|GEAP|104.39M|104390000|95.00|162|-1.04%|11|2022-01-31|15/09/2021|0.68||14220000||2021-06-30|15/03/2021|0.43||18930000|
2022-02-19 04:15:03|03605|6953|GFCP|8.64B|8640000000|117.15|134,274|-1.06%|27|2022-04-21|15/03/2022|||||2022-02-17|15/12/2021|6.31|2.59|301900000|298890000
2022-02-19 04:15:07|03606|17649|GENX|171.96M|171960000|7.58|8,174|-5.01%|21|2022-04-26|15/03/2022|||||2022-01-27|15/12/2021|||20500000|
2022-02-19 04:15:15|03607|976469|GNRO|75.72M|75720000|3.41|9,278|6.56%|20|2022-05-02|15/03/2022|||||2022-04-05|15/12/2021||||
2022-02-19 04:15:20|03608|19720|GNFT|175.04M|175040000|3.52|421,019|-23.64%|20|2022-05-11|15/03/2022|||||2022-04-07|15/12/2021||-0.79||3900000
2022-02-19 04:15:24|03609|943363|GVI|7.37M|7370000|0.1565|734,956|-79.78%|21|2022-05-05|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 04:15:30|03610|985893|SIGHT|162.14M|162140000|3.53|185,360|-51.31%|18|2022-03-10|15/12/2021|||||2021-10-19|15/09/2021||||
2022-02-19 04:15:38|03611|13102|GETP|7.72B|7720000000|14.32|869,456|7.03%|29|2022-04-21|15/03/2022|||||2022-02-24|15/12/2021||-0.06||421660000
2022-02-19 04:15:45|03612|7573|GLTN|501.74M|501740000|17.20|21,591|70.63%|25|2022-03-08|15/12/2021||||283700000|2021-10-13|15/09/2021|||228000000|224000000
2022-02-19 04:15:50|03613|17899|VLTZ|200.11M|200110000|154.50|1,518|34.35%|21|2022-03-22|15/12/2021|||||2022-01-31|15/09/2021|1.4||18200000|
2022-02-19 04:15:55|03614|7162|CITT|724.72M|724720000|65.30|1,956|13.37%|24|2022-03-29|15/12/2021||||544700000|2021-10-20|15/09/2021|||533850000|550800000
2022-02-19 04:16:01|03615|7214|GFLO|123.19M|123190000|16.1000|623|-14.13%|24|2022-05-09|15/03/2022|||||2022-03-03|15/12/2021||||
2022-02-19 04:16:06|03616|17650|GOEG|252.66M|252660000|14.60|22,178|-4.7%|23|2022-04-05|15/12/2021|||||2021-10-28|15/09/2021|||58700000|
2022-02-19 04:16:10|03617|17798|IRD|73.39M|73390000|25.36|22|-0.16%|9|2021-09-30|15/06/2021|2.85||7180000||2021-04-30|15/12/2020|2.22||7660000|
2022-02-19 04:16:14|03618|17780|JAJP|6.02M|6020000|1.690|2,537|5.63%|10|2021-12-14|15/09/2021|0.08||10390000||2021-07-23|15/03/2021|0.59||10750000|
2022-02-19 04:16:23|03619|7529|OPEN|270.38M|270380000|33.50|5,512|134.27%|24|2022-03-30|15/12/2021|||||2021-10-21|15/09/2021|||77500000|
2022-02-19 04:16:28|03620|7108|PARP|196.12M|196120000|20.40|2,393|-1.45%|24|2022-03-09|15/01/2022|||||2022-01-26|15/10/2021|3.09||208500000|
2022-02-19 04:16:32|03621|17651|GPEP|164.46M|164460000|42.60|670|97.22%|18|2022-03-02|15/12/2021|||||2021-11-01|15/09/2021||||
2022-02-19 04:16:39|03622|6999|SEBF|7.45B|7450000000|135.10|50,709|-9.33%|29|2022-04-28|15/03/2022||||1625000000|2022-02-24|15/12/2021||||2350000000
2022-02-19 04:16:49|03623|17746|SFPI|275.03M|275030000|2.905|42,670|59.62%|21|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:16:55|03624|7373|GRBT|410.63M|410630000|32.60|6,543|9.21%|25|2022-03-23|15/12/2021||||194600000|2021-10-21|15/09/2021|||178000000|181900000
2022-02-19 04:16:59|03625|17781|GTCN|218.53M|218530000|14.320|38,185|-4.21%|21|2022-03-23|15/12/2021|||||2021-10-28|15/09/2021||||
2022-02-19 04:17:06|03626|7032|PYHE|141.75M|141750000|4.80|9,813|-26.15%|26|2022-03-08|15/12/2021||||149000000|2021-10-19|15/09/2021|||111800000|112000000
2022-02-19 04:17:11|03627|7693|HEXAO|253.32M|253320000|37.00|2,325|1.37%|24|2022-03-23|15/12/2021||||289000000|2021-11-04|15/09/2021|||207800000|
2022-02-19 04:17:16|03628|7202|HIGH|115.07M|115070000|5.58|12,654|3.72%|24|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 04:17:22|03629|17851|HOP|21.94M|21940000|8.40|613|6.87%|21|2022-02-21|15/12/2021|||||2021-11-11|15/09/2021|||36500000|36500000
2022-02-19 04:17:26|03630|17787|LZTL|12.48M|12480000|1.69|925|-28.99%|13|2021-12-21|15/06/2021|-2.12||3910000||2021-06-10|15/12/2020|-0.42||5030000|
2022-02-19 04:17:30|03631|1174519|HDF|370.21M|370210000|27.00|3,812|-|2|2021-09-22|15/06/2020|0.02||989100||2021-09-22|15/06/2021|-0.14||405000|
2022-02-19 04:17:35|03632|1175169|I2PO|-|-|9.82|10,271|-|0||
2022-02-19 04:17:39|03633|9109|ICAD|4.47B|4470000000|59.00|70,976|0.43%|27|2022-04-22|15/03/2022|||||2022-02-21|15/12/2021||2.47||926240000
2022-02-19 04:17:44|03634|40319|IDLA|1.91B|1910000000|336.00|2,700|47.69%|21|2022-03-16|15/12/2021||||491000000|2021-10-25|15/09/2021|||468200000|
2022-02-19 04:17:48|03635|17789|IDVP|353.76M|353760000|50.60|808|19.34%|12|2021-09-22|15/06/2021|12.01||96480000||2021-06-08|15/12/2020|7.91||65260000|
2022-02-19 04:17:52|03636|17790|IGXA|324.99M|324990000|250.00|2,365|30.89%|20|2022-05-10|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 04:17:57|03637|6967|IMTP|3.51B|3510000000|41.48|73,401|1.62%|35|2022-04-28|15/03/2022|||||2022-02-16|15/12/2021|0.65||1120000000|
2022-02-19 04:18:02|03638|17791|FINA|422.6M|422600000|62.80|303|8.28%|9|2021-07-26|15/06/2021|4.09||12880000||2021-03-15|15/12/2020|8.26||9560000|
2022-02-19 04:18:07|03639|17793|ETOF|370.57M|370570000|53.80|3,674|27.79%|25|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 04:18:12|03640|17795|IPH|253.68M|253680000|3.19|339,889|-13.6%|25|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||-0.32||14710000
2022-02-19 04:18:19|03641|7175|IPAR|3.92B|3920000000|68.70|17,859|66.27%|26|2022-06-01|15/03/2022||||94110000|2022-03-16|15/12/2021||||124170000
2022-02-19 04:18:23|03642|17654|ITXA|4.45M|4450000|4.400|226|46.67%|12|2021-08-02|15/06/2021|0.05||145000||2021-04-23|15/12/2020|0.05||136000|
2022-02-19 04:18:27|03643|996538|IVAA|449.45M|449450000|11.00|22,177|-17.29%|16|2022-03-07|15/12/2021||||2000000|2021-11-10|15/09/2021||-0.29|200000|4200000
2022-02-19 04:18:31|03644|7072|IPN|8.13B|8130000000|98.86|99,928|39.44%|29|2022-04-27|15/03/2022||||657400000|2022-02-11|15/12/2021|7.76|3.39|791000000|774010000
2022-02-19 04:18:36|03645|7040|ISOS|1.77B|1770000000|39.95|51,747|34.29%|29|2022-04-21|15/03/2022|||||2022-02-23|15/12/2021||||623000000
2022-02-19 04:18:41|03646|17800|ITFT|23.25M|23250000|4.020|1,349|28.85%|23|2022-04-26|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:18:45|03647|17802|JBOG|174.96M|174960000|11.75|1,653|24.73%|11|2021-11-10|15/09/2021|||59900000||2021-09-28|15/06/2021|-0.32||102200000|
2022-02-19 04:18:50|03648|14169|JCQ|478.38M|478380000|20.80|29,326|32.99%|34|2022-03-16|15/12/2021|||||2021-11-17|15/09/2021|1.7||506000000|419300000
2022-02-19 04:18:57|03649|7076|JCDX|5.38B|5380000000|25.26|96,614|37.66%|28|2022-03-10|15/12/2021||||1512000000|2021-11-04|15/09/2021|||706500000|706600000
2022-02-19 04:19:03|03650|7096|KOF|679.91M|679910000|32.60|19,100|-12.83%|35|2022-04-14|15/02/2022|||||2022-01-27|15/11/2021|0.56||392000000|
2022-02-19 04:19:11|03651|7070|LOIM|7.48B|7480000000|26.20|1,071,584|46.04%|28|2022-04-28|15/03/2022|||||2022-02-16|15/12/2021||1.28||528130000
2022-02-19 04:19:15|03652|23514|KORI|1.87B|1870000000|17.71|409,042|-41.12%|26|2022-02-24|15/12/2021||||1130000000|2021-10-28|15/09/2021|||1080000000|1050000000
2022-02-19 04:19:19|03653|1155481|FDJ|6.99B|6990000000|36.61|243,623|-1.08%|12|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021|0.78|0.71||3221000000
2022-02-19 04:19:24|03654|985182|FDEL|170.44M|170440000|33.00|9,651|36.36%|20|2022-03-24|15/12/2021|||||2021-10-25|15/09/2021||||
2022-02-19 04:19:29|03655|17809|LACR|215.85M|215850000|46.10|1,366|42.6%|24|2022-05-09|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 04:19:35|03656|668|LAGA|3.54B|3540000000|25.30|109,922|12.15%|28|2022-02-17|15/12/2021||||1591000000|2021-10-28|15/09/2021|||1460000000|1460000000
2022-02-19 04:19:40|03657|7150|LAEP|265.47M|265470000|0.50|191,480|-47.54%|21|2022-05-03|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 04:19:45|03658|7292|LPER|592.31M|592310000|100.00|761|31.58%|24|2022-05-26|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 04:19:51|03659|7156|LOUP|1.73B|1730000000|98.60|2,008|-1.4%|22|2022-05-25|15/02/2022||||1330000000|2022-02-02|15/11/2021|||1270000000|1270000000
2022-02-19 04:19:56|03660|17814|LEBO|91.57M|91570000|80.20|141|11.39%|23|2022-04-06|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 04:20:05|03661|7211|LECS|1.54B|1540000000|40.70|19,361|41.32%|29|2022-04-28|15/03/2022|||||2022-02-09|15/12/2021|||125600000|
2022-02-19 04:20:13|03662|7266|LDSV|274.31M|274310000|43.00|2,195|19.11%|24|2022-04-22|15/03/2022|||||2022-02-14|15/12/2021|||46500000|46500000
2022-02-19 08:12:55|03663|7063|GFII|1.45B|1450000000|27.40|15,421|28.34%|29|2022-04-20|15/03/2022|||||2022-02-17|15/12/2021|0.82||303200000|322000000
2022-02-19 08:12:59|03664|17812|LNA|340.72M|340720000|32.20|14,120|-30.23%|24|2022-03-30|15/12/2021||||162530000|2021-10-26|15/09/2021|||160100000|155500000
2022-02-19 08:13:03|03665|17852|LBIRD|443.83M|443830000|20.00|11,396|23.46%|19|2022-04-25|15/03/2022|||||2022-03-17|15/12/2021||||48900000
2022-02-19 08:13:06|03666|996153|LYS|22.87M|22870000|1.33|70,782|-57.78%|17|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 08:13:09|03667|17829|MRM|54.97M|54970000|1.260|7,213|34.76%|17|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 08:13:13|03668|980202|MDM|858.69M|858690000|19.07|68,066|23.03%|23|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021||||374000000
2022-02-19 08:13:16|03669|17817|MFBP|349.67M|349670000|705.00|15|-15.06%|12|2021-10-29|15/06/2021|19.54||45410000||2021-03-30|15/12/2020|15.56||43420000|
2022-02-19 08:13:21|03670|7062|MANP|1.21B|1210000000|31.60|12,173|23.2%|26|2022-04-26|15/03/2022|||||2022-03-03|15/12/2021||||417050000
2022-02-19 08:13:25|03671|7253|MATP|597.38M|597380000|78.60|1,010|2.08%|25|2022-01-14|15/12/2021|||216500000|216500000|2021-12-02|15/09/2021|||225700000|225850000
2022-02-19 08:13:30|03672|13175|MBWS|159.91M|159910000|1.430|27,410|-6.54%|22|2022-03-02|15/12/2021|||||2021-10-28|15/09/2021||||
2022-02-19 08:13:34|03673|32435|MKEA|26.1M|26100000|0.590|269,888|-64.88%|23|2022-04-21|15/12/2021||||2630000|2022-04-21|15/03/2022||||
2022-02-19 08:13:38|03674|7068|MAUP|531.1M|531100000|2.700|166,704|46.74%|26|2022-04-21|15/03/2022|||||2022-03-18|15/12/2021||||199000000
2022-02-19 08:13:42|03675|943360|MCPHY|418.41M|418410000|15.00|176,676|-50.08%|12|2021-07-27|15/06/2021|-0.31||5210000||2021-01-26|15/12/2020|-0.18||8300000|
2022-02-19 08:13:46|03676|7363|MED6|26.28M|26280000|10.00|121|18.34%|19|2022-03-02|15/12/2021|||||2022-02-02|15/09/2021|0.32||33340000|
2022-02-19 08:13:49|03677|1096116|MEDCL|190.92M|190920000|7.60|19,817|-41.76%|10|2022-06-14|15/03/2022|||||2021-12-08|15/09/2021|-0.47||1600000|
2022-02-19 08:13:53|03678|17823|MEMS|10M|10000000|1.340|7,064|-22.32%|21|2022-04-27|15/03/2022|||||2022-01-26|15/12/2021|-0.03||3100000|
2022-02-19 08:13:57|03679|6994|MERY|936.75M|936750000|10.03|281,496|28.59%|28|2022-04-20|15/03/2022|||||2022-02-14|15/12/2021|0.67|0.45|172200000|89440000
2022-02-19 08:14:01|03680|7071|CBLP|716.48M|716480000|34.50|19,614|21.69%|27|2022-04-27|15/03/2022|||||2022-03-16|15/12/2021||||226000000
2022-02-19 08:14:06|03681|14170|METEX|231.11M|231110000|5.290|170,694|63.27%|18|2022-03-29|15/12/2021||||74300000|2021-11-09|15/09/2021|||60700000|
2022-02-19 08:14:13|03682|6946|MMTP|2.4B|2400000000|19.02|92,058|13.21%|29|2022-04-27|15/03/2022|||||2022-02-15|15/12/2021|2.22|1.06|437400000|411000000
2022-02-19 08:14:17|03683|17825|MIPO|37.12M|37120000|1.330|37,055|14.66%|21|2022-04-27|15/12/2021|||||2021-11-10|15/09/2021|||28900000|
2022-02-19 08:14:22|03684|17659|TEDE|1.36B|1360000000|7,450.0|5|41.9%|12|2021-09-30|15/06/2021|45.79||||2021-04-28|15/12/2020|41.17|||
2022-02-19 08:14:29|03685|15242|MONTE|1.73B|1730000000|106.80|14,946|10.79%|19|2022-05-12|15/03/2022||0.93||20000000|2022-02-10|15/12/2021|0.86||18500000|
2022-02-19 08:14:32|03686|17830|MUSE|32.71M|32710000|65.00|48|25%|10|2022-01-24|15/09/2021|-2.53||3540000||2021-05-31|15/03/2021|-6.43||637000|
2022-02-19 08:14:34|03687|1156934|NACON|454.53M|454530000|5.27|100,934|-33.38%|11|2022-03-02|15/12/2021|||||2021-11-30|15/09/2021|0.04||39200000|39130000
2022-02-19 08:14:45|03688|40322|NANOB|257.6M|257600000|7.40|93,656|-48.32%|19|2022-05-10|15/03/2022|||||2022-03-30|15/12/2021||-1.05||1100000
2022-02-19 08:14:50|03689|1088763|NAVYA|66.87M|66870000|1.7410|466,872|-39.13%|16|2022-03-31|15/12/2022|||||2022-03-30|15/12/2021||||
2022-02-19 08:14:53|03690|1097383|NEOEN|3B|3000000000|28.10|133,062|-39.9%|17|2022-05-03|15/03/2022|||||2022-03-14|15/12/2021||||
2022-02-19 08:14:57|03691|17833|NRO|842.8M|842800000|34.80|3,639|28.89%|26|2022-05-11|15/03/2022|||||2022-03-09|15/12/2021||||
2022-02-19 08:15:02|03692|7028|NEXS|3.6B|3600000000|82.35|58,957|22.73%|29|2022-04-27|15/03/2022||||1590000000|2022-02-16|15/12/2021|1.85|2.55|1490000000|1540000000
2022-02-19 08:15:06|03693|7054|NEXI|2B|2000000000|36.18|78,412|-1.36%|29|2022-04-28|15/03/2022|||||2022-02-23|15/12/2021||||
2022-02-19 08:15:09|03694|994269|NEXTS|189.18M|189180000|91.00|100|4%|11|2021-09-16|15/06/2021|5.82||14950000||2021-03-25|15/12/2020|-8.54||-11990000|
2022-02-19 08:15:14|03695|951013|NHOA|333.98M|333980000|13.08|12,025|-12.36%|22|2022-04-12|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 08:15:18|03696|6972|NCOX|86.45M|86450000|2.00|95,574|-55.75%|26|2022-05-06|15/03/2022||-0.17||900000|2022-03-10|15/12/2021||-0.16||900000
2022-02-19 08:15:22|03697|961657|NOKIA|28.37B|28370000000|5.03|485,062|46.9%|23|2022-04-28|15/03/2022||0.0623||5250000000|2022-02-03|15/12/2021|0.13|0.1146|6410000000|6510000000
2022-02-19 08:15:25|03698|1161787|NR21|15.05M|15050000|203.95|18|-60.78%|9|2021-07-30|15/06/2021|-1.2||||2021-03-19|15/12/2020|-127.63|||
2022-02-19 08:15:29|03699|7109|SONO|495.17M|495170000|6.40|17,991|0%|29|2022-05-10|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 08:15:33|03700|17835|SABT|959.37M|959370000|14.82|5,789|36.72%|22|2022-03-02|15/12/2021||||73200000|2021-12-06|15/09/2021|0.28||81400000|81400000
2022-02-19 08:15:36|03701|17836|OLG|115.62M|115620000|2.05|6,372|0.49%|19|2022-02-15|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:15:40|03702|17837|ORPF|37.86M|37860000|5.76|9,510|-36.98%|22|2022-04-21|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 08:15:43|03703|943319|OREGE|42.93M|42930000|0.850|17,284|-50.58%|12|2021-10-11|15/06/2021|-0.05||790000||2021-04-22|15/12/2020|-0.07||1520000|
2022-02-19 08:15:47|03704|7075|ORP|2.37B|2370000000|36.71|742,606|-66.04%|29|2022-05-03|15/03/2022|||||2022-03-15|15/12/2021||3.82||1120000000
2022-02-19 08:15:52|03705|949748|OSE|140.8M|140800000|7.61|74,529|-40.08%|12|2021-09-21|15/06/2021|-0.64||8980000||2021-03-26|15/12/2020|-0.84||4580000|
2022-02-19 08:15:56|03706|943370|PID|58.25M|58250000|29.50|330|13.03%|19|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:16:03|03707|17665|PARF|82.19M|82190000|54.50|698|-16.15%|19|2022-04-28|15/03/2022|||||2022-02-17|15/12/2021||||
2022-02-19 08:16:07|03708|7159|PARRO|97.91M|97910000|3.240|9,657|-55%|27|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 08:16:12|03709|17844|PASS|22.46M|22460000|5.68|1,932|-25.26%|21|2022-04-28|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:16:15|03710|17845|PATC|258.95M|258950000|17.65|3,475|17.67%|19|2022-03-09|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:16:29|03711|17666|PCAS|124.22M|124220000|9.04|5,715|-38.92%|22|2022-02-24|15/12/2022|||||2022-02-24|15/12/2021||||
2022-02-19 08:16:33|03712|17846|GPIF|344.13M|344130000|95.00|819|43.5%|21|2022-03-25|15/12/2021|||||2021-12-01|15/09/2021|||58900000|58900000
2022-02-19 08:16:37|03713|17759|PEUG|2.78B|2780000000|112.00|5,263|19.66%|25|2022-03-30|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:16:41|03714|7332|PHAI|1.1B|1100000000|73.10|7,586|-28.33%|23|2022-03-25|15/12/2021||||54900000|2021-11-10|15/09/2021|||44200000|46100000
2022-02-19 08:16:46|03715|6947|PVAC|60.46M|60460000|6.17|28,588|-47.71%|26|2022-06-01|15/03/2022|||||2022-01-20|15/12/2021|||314200000|696000000
2022-02-19 08:16:51|03716|7027|PLOF|3B|3000000000|20.66|155,706|-33.99%|29|2022-04-27|15/03/2022||||1940000000|2022-02-22|15/12/2021||||1880000000
2022-02-19 08:16:56|03717|17847|PLVP|148.36M|148360000|6.72|15,270|-17.85%|23|2022-03-02|15/12/2021|||||2021-12-16|15/09/2021|-0.15||142900000|142950000
2022-02-19 08:17:00|03718|945688|POXEL|93.15M|93150000|3.25|58,823|-51.99%|19|2022-05-17|15/03/2022|||||2022-03-23|15/12/2021||-0.97||2550000
2022-02-19 08:17:22|03719|17849|PREP|183.76M|183760000|33.99|535|54.5%|18|2022-04-07|15/12/2021|||||2021-11-14|15/09/2021||||
2022-02-19 08:17:26|03720|13181|PROAC|22.48M|22480000|0.1660|8,739|14.48%|20|2022-05-04|15/01/2022|||||2021-12-29|15/10/2021||||
2022-02-19 08:17:30|03721|1009128|PWG|126M|126000000|2.460|65,146|-12.46%|18|2022-04-05|15/12/2021||||19200000|2021-12-01|15/09/2021|||15800000|16400000
2022-02-19 08:17:35|03722|17667|PRSW|28.72M|28720000|0.3150|124,508|-24.82%|18|2022-04-29|15/12/2021|||||2021-11-15|15/09/2021||||
2022-02-19 08:17:38|03723|6992|QDT|564.86M|564860000|16.45|49,352|-16.16%|24|2022-03-28|15/01/2022|||||2021-12-07|15/10/2021|||248000000|
2022-02-19 08:17:42|03724|6996|GENC|202.5M|202500000|3.85|35,780|-45.54%|25|2022-03-09|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:17:47|03725|7659|GDSF|2.49B|2490000000|22.60|532|28.41%|29|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 08:17:51|03726|7079|RXPA|47.85M|47850000|1.85|330,837|0.11%|19|2021-11-10|15/09/2021|||||2021-09-09|15/06/2021||||
2022-02-19 08:17:57|03727|6971|RCOP|8.98B|8980000000|177.00|69,486|7.4%|26|2022-06-02|15/03/2022||1.43||222200000|2022-01-25|15/12/2021||3.81|440500000|413420000
2022-02-19 08:18:00|03728|6969|RXL|6.34B|6340000000|20.78|836,627|34.98%|35|2022-04-21|15/03/2022|||||2022-02-11|15/12/2021|1.07|0.4089|4080000000|3840000000
2022-02-19 08:18:04|03729|7305|ROBF|2.02B|2020000000|874.00|408|-8.48%|21|2022-04-29|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:18:07|03730|1084836|RBO|354.78M|354780000|35.80|1,645|72.12%|17|2022-03-31|15/12/2021||||87000000|2021-10-28|15/09/2021|||82700000|83950000
2022-02-19 08:18:12|03731|17841|ROTH|2.79B|2790000000|37.70|23,930|29.55%|23|2022-05-10|15/03/2022|||||2022-03-15|15/12/2021||4.45||2192000000
2022-02-19 08:18:15|03732|7103|RUBF|3.03B|3030000000|29.59|314,055|-23.34%|29|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021||1.23||1270000000
2022-02-19 08:18:19|03733|17857|SABL|70.47M|70470000|21.00|307|-26.57%|18|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:18:22|03734|7538|SAMS|706.44M|706440000|205.00|280|29.75%|23|2022-03-11|15/12/2021|13.55|||408400000|2021-10-28|15/09/2021|13.55||416800000|
2022-02-19 08:18:26|03735|7014|STDM|30.51B|30510000000|331.00|53,126|-18.31%|33|2022-04-20|15/03/2022|||||2022-01-27|15/12/2021|2|1.82|778100000|778150000
2022-02-19 08:18:31|03736|7004|SAVEN|902.37M|902370000|65.80|3,083|8.58%|26|2022-04-25|15/03/2022|||||2022-03-10|15/12/2021||||1550000000
2022-02-19 08:18:34|03737|17705|CBSM|116.52M|116520000|9.80|829|11.36%|10|2021-10-29|15/06/2021|0.58||8970000||2021-04-01|15/12/2020|0.5||8210000|
2022-02-19 08:18:38|03738|7007|SCOR|5.55B|5550000000|30.07|603,808|9.11%|35|2022-05-06|15/03/2022||0.83||4071000000|2022-02-24|15/12/2021||0.5386||3920000000
2022-02-19 08:18:42|03739|7073|CCHE|499.23M|499230000|64.00|3,872|19.85%|25|2022-03-08|15/12/2021|||||2021-10-22|15/09/2021|||197100000|
2022-02-19 08:18:46|03740|17862|SELER|395.98M|395980000|95.00|19|8.82%|19|2022-05-16|15/03/2022|||||2022-02-16|15/12/2021||||
2022-02-19 08:18:50|03741|943368|SEFER|198.12M|198120000|17.02|16,916|131.25%|22|2022-04-26|15/03/2022|||||2022-03-03|15/12/2021||||66900000
2022-02-19 08:18:54|03742|6975|SESFd|3.27B|3270000000|7.18|612,033|5.31%|29|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021||-0.0562||460160000
2022-02-19 08:18:58|03743|17876|SESL|1.04B|1040000000|66.30|10,913|58.61%|24|2022-03-30|15/12/2021||||109700000|2021-10-28|15/09/2021|||87500000|87500000
2022-02-19 08:19:03|03744|1052409|SMCP|535.24M|535240000|7.05|196,361|47.67%|19|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 08:19:07|03745|17889|SMTPC|169.29M|169290000|29.00|3,380|97.28%|21|2022-04-14|15/03/2022|||||2022-02-25|15/12/2021||||
2022-02-19 08:19:08|ABORTED
2022-02-19 08:22:42|03746|17776|SFCA|7.69M|7690000|1.510|193|-12.21%|12|2021-07-30|15/04/2021|-0.39||||2021-04-01|15/10/2020|-2.81||5280000|
2022-02-19 08:22:45|03747|17888|TEIF|485.89M|485890000|29.30|4,411|-2.33%|22|2022-03-09|15/12/2021|||||2021-11-10|15/09/2021||||
2022-02-19 08:22:49|03748|6981|EXHO|11.7B|11700000000|79.98|263,072|6.22%|29|2022-04-01|15/02/2022||2.21||10313000000|2022-01-06|15/11/2021|||5260000000|
2022-02-19 08:22:52|03749|17867|SDTC|1.7M|1700000|0.6850|938|-28.65%|19|2022-04-22|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:22:55|03750|17871|SCLR|71.32M|71320000|23.30|1,042|31.64%|24|2022-03-23|15/12/2021|||||2021-11-03|15/09/2021|||28800000|
2022-02-19 08:22:58|03751|6990|SOIT|5.1B|5100000000|146.20|102,307|-21.23%|29|2022-06-15|15/03/2022||2.10||243100000|2022-01-26|15/12/2021|||207570000|196670000
2022-02-19 08:23:02|03752|7058|LOCAL|198.64M|198640000|1.5084|545,263|-50.52%|35|2022-05-19|15/03/2022|||||2022-02-23|15/12/2021||||
2022-02-19 08:23:05|03753|943283|S30|740.25M|740250000|6.91|1,029,322|-29.42%|19|2022-04-27|15/12/2021||||237000000|2021-11-03|15/09/2021|||212050000|
2022-02-19 08:23:10|03754|541|SOLB|11.17B|11170000000|108.30|165,619|13.78%|35|2022-05-04|15/03/2022|||||2022-02-23|15/12/2021||1.7||2610000000
2022-02-19 08:23:13|03755|17873|DAMA|5.36B|5360000000|156.00|8,691|8.48%|27|2022-04-22|15/03/2022|||||2022-03-09|15/12/2021||||300600000
2022-02-19 08:23:17|03756|7100|SOPR|3.07B|3070000000|152.20|23,399|7.33%|29|2022-04-29|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 08:23:20|03757|942438|SPIE|3.47B|3470000000|21.32|259,208|18.31%|23|2022-04-29|15/03/2022|||||2022-03-11|15/12/2021||||
2022-02-19 08:23:25|03758|7380|IISP|814.55M|814550000|42.30|9,721|87.17%|19|2022-02-10|15/12/2021|||212700000|192100000|2021-12-07|15/09/2021|1.39||189100000|189100000
2022-02-19 08:23:30|03759|17874|SQLI|139.72M|139720000|30.60|4,013|53%|24|2022-04-26|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 08:23:34|03760|960709|SRPG|186.04M|186040000|1.570|301,775|-53.62%|21|2022-04-21|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 08:23:37|03761|17875|DPTP|73.14M|73140000|0.1395|476,017|62.97%|20|2022-02-14|15/12/2021|||||2021-12-16|15/09/2021|-0||15040000|
2022-02-19 08:23:41|03762|7121|STF|1.2B|1200000000|97.00|2,463|24.36%|26|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021||||911800000
2022-02-19 08:23:47|03763|8806|SEVI|12.68B|12680000000|19.83|987,515|17.72%|35|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||0.2||4760000000
2022-02-19 08:23:51|03764|7127|SWOR|383.53M|383530000|40.20|6,191|21.45%|25|2022-04-26|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 08:23:56|03765|7091|SDGI|841.82M|841820000|35.10|3,476|19.39%|24|2022-04-27|15/03/2022|||||2022-03-30|15/12/2021||||713400000
2022-02-19 08:24:00|03766|943267|TKTT|1.09B|1090000000|16.80|6,136|10.24%|30|2022-04-27|15/03/2022|||||2022-02-17|15/12/2021||||642600000
2022-02-19 08:24:03|03767|17880|TYNN|13.16M|13160000|1.440|111|9.92%|10|2021-09-14|15/06/2021|-0||4250||2021-04-14|15/12/2020|-0||4330|
2022-02-19 08:24:08|03768|13166|TCH|668.8M|668800000|2.8360|101,222|43.23%|27|2022-05-11|15/03/2022|||||2022-02-24|15/12/2021||-0.21||1534000000
2022-02-19 08:24:11|03769|1170143|TE|2.33B|2330000000|13.08|444,307|2.99%|10|2022-04-21|15/03/2022||0.3775||1700000000|2022-03-03|15/12/2021||0.4162||1660000000
2022-02-19 08:24:15|03770|7006|FTI|2.58B|2580000000|5.91|3,089,909|-0.34%|35|2022-04-27|15/03/2022||0.0138||1440000000|2022-02-23|15/12/2021||-0.0095||1390000000
2022-02-19 08:24:19|03771|40327|TLVB|65.8M|65800000|47.00|263|11.37%|3|2018-07-02|15/04/2018|4.69||47970000||2018-06-22|15/04/2017|4.12||45250000|
2022-02-19 08:24:23|03772|7069|TESI|549.91M|549910000|168.60|257|33.28%|21|2022-05-02|15/03/2022|||||2022-04-14|15/12/2021||||
2022-02-19 08:24:44|03773|7086|TFFP|1.96B|1960000000|9.31|201,057|25.56%|35|2022-04-28|15/03/2022|||||2022-02-11|15/12/2021|1.06|0.19|775900000|718740000
2022-02-19 08:24:52|03774|7242|THHG|919.78M|919780000|100.00|2,602|28.87%|21|2022-04-15|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 08:24:55|03775|997440|TKOO|4.02B|4020000000|23.35|11,505|-6.97%|14|2022-04-21|15/03/2022|||||2022-03-09|15/12/2021||||
2022-02-19 08:24:59|03776|17884|TIPK|60.49M|60490000|69.00|71|4.55%|23|2022-03-18|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:25:13|03777|1141916|TITC|1.07B|1070000000|13.92|8,466|-1.14%|15|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.33||440500000|440440000
2022-02-19 08:25:17|03778|7160|TFF|648.23M|648230000|29.90|4,080|-0.33%|22|2022-03-10|15/01/2022|||||2022-01-05|15/10/2021|0.71||77400000|73300000
2022-02-19 08:25:21|03779|40315|EGAB|711M|711000000|158.00|679|16.61%|12|2022-05-13|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 08:25:25|03780|17887|TETR|52.28M|52280000|7.46|9,289|-22.77%|22|2022-03-30|15/12/2021|||||2021-11-15|15/09/2021|||41300000|
2022-02-19 08:25:34|03781|7034|TRNG|214.67M|214670000|2.200|99,966|-8.71%|31|2022-05-10|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 08:25:44|03782|7003|TRIA|3.11B|3110000000|161.40|20,762|4.4%|29|2022-04-21|15/02/2022|||||2022-01-05|15/11/2021|||786800000|
2022-02-19 08:25:48|03783|6984|UBIP|5.62B|5620000000|45.64|621,255|-38.02%|29|2022-05-17|15/03/2022||2.42||689130000|2022-02-17|15/12/2021||0.71|746100000|796670000
2022-02-19 08:25:50|03784|17674|CBQP|2.22B|2220000000|1,060.00|15|58.21%|9|2021-07-29|15/06/2021|20.31||1690000000||2021-04-06|15/12/2020|11.69||1720000000|
2022-02-19 08:25:54|03785|7145|UFFP|275.57M|275570000|17.00|2,434|-20.56%|21|2022-05-16|15/03/2022|||||2022-02-17|15/12/2021||||
2022-02-19 08:25:57|03786|17892|UTIN|4.46M|4460000|0.5100|2,664|-12.07%|9|2021-08-31|15/06/2021|-0.04||9040000||2021-04-30|15/12/2020|0.02||8710000|
2022-02-19 08:26:00|03787|7022|VLOF|6.3B|6300000000|26.08|1,007,867|-17.39%|29|2022-04-22|15/03/2022||||4690000000|2022-02-24|15/12/2021||-1.25||4220000000
2022-02-19 08:26:07|03788|408|VLLP|1.71B|1710000000|7.490|1,465,648|-31.83%|35|2022-05-19|15/03/2022||-2.11||749260000|2022-02-22|15/12/2021||-2.81||894000000
2022-02-19 08:26:11|03789|17898|VLS|1.58B|1580000000|14.730|1,717,782|24.62%|34|2022-05-05|15/03/2022||-0.1||33040000|2022-03-24|15/12/2021|-0.61|0.92||152550000
2022-02-19 08:26:14|03790|1152995|VRLA|66.4B|66400000000|26.10|101,727|-12.71%|12|2022-04-20|15/03/2022|||||2022-02-16|15/12/2021|0.95||651800000|614700000
2022-02-19 08:26:16|03791|40320|VMX|87.67M|87670000|1.026|184,704|-67.17%|8|2022-04-21|15/03/2022|||||2022-03-09|15/12/2021||0.18||111640000
2022-02-19 08:26:20|03792|17896|VETO|1.47B|1470000000|124.60|4,036|33.69%|26|2022-04-13|15/03/2022|||||2022-03-24|15/12/2021||||137400000
2022-02-19 08:26:30|03793|13167|VCTP|1.62B|1620000000|36.55|28,147|-7.12%|29|2022-05-04|15/03/2022|||||2022-02-15|15/12/2021|2.47||1560000000|
2022-02-19 08:26:33|03794|7152|VEIL|376.42M|376420000|5.76|2,839|0.35%|19|2022-05-04|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 08:26:37|03795|7066|VILM|1.14B|1140000000|49.80|5,543|-5.5%|28|2022-05-05|15/03/2022|||||2022-03-01|15/12/2021||||
2022-02-19 08:26:41|03796|6977|VIRB|2.92B|2920000000|346.00|5,857|56.21%|28|2022-04-14|15/03/2022|||||2022-03-22|15/12/2021||||254400000
2022-02-19 08:26:45|03797|17897|VDNT|13.49M|13490000|3.000|2,772|7.91%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:26:51|03798|7177|CGR|571.72M|571720000|34.00|127|6.33%|21|2022-04-27|15/03/2022|||||2022-02-18|15/12/2021||||
2022-02-19 08:26:54|03799|953538|VLTSA|1.45B|1450000000|15.18|39,737|-35.68%|21|2022-04-20|15/03/2022||||418000000|2022-03-24|15/12/2021||0.67||320300000
2022-02-19 08:27:00|03800|7444|VRKP|169.16M|169160000|19.05|2,407|5.54%|25|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 08:27:04|03801|17872|WAVE|936.81M|936810000|46.80|11,908|37.24%|21|2022-01-27|15/12/2021|||122300000|120350000|2021-12-06|15/09/2021|1.03||102600000|102600000
2022-02-19 08:27:07|03802|6993|MWDP|3.99B|3990000000|91.35|50,957|-2.77%|28|2022-04-28|15/03/2022|||||2022-03-18|15/12/2021||||
2022-02-19 08:27:11|03803|999060|XFAB|1.02B|1020000000|7.79|218,938|7.15%|13|2022-04-28|15/03/2022||0.14||175000000|2022-02-10|15/12/2021|0.17|0.12|172280000|177500000
2022-02-19 08:27:16|03804|17900|XIL|178.57M|178570000|36.80|5,071|-22.53%|21|2022-03-31|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:27:19|03805|389|AIRP|71.47B|71470000000|150.74|771,221|13.34%|30|2022-04-27|15/03/2022||||6310000000|2022-02-16|15/12/2021|2.82|2.82|6660000000|6260000000
2022-02-19 08:27:23|03806|412|AIR|90.35B|90350000000|115.00|1,649,476|25.97%|35|2022-05-05|15/03/2022||0.3||11700000000|2022-02-17|15/12/2021|1.49|1.27|16990000000|17110000000
2022-02-19 08:27:27|03807|413|ALSO|9.57B|9570000000|25.64|1,596,747|-38.08%|29|2022-05-11|15/03/2022||1.14||3220000000|2022-01-20|15/12/2021|||3920000000|4020000000
2022-02-19 08:27:31|03808|6910|MT|24.55B|24550000000|26.94|5,903,627|41.51%|35|2022-05-05|15/03/2022||2.65||17870000000|2022-02-10|15/12/2021|3.42|3.07|18140000000|17940000000
2022-02-19 08:27:35|03809|393|AXAF|64.34B|64340000000|26.92|5,834,361|38.48%|28|2022-05-10|15/03/2022|||||2022-02-24|15/12/2021||1.39||51194000000
2022-02-19 08:27:39|03810|396|BNPP|76.39B|76390000000|61.92|3,526,171|31.53%|35|2022-05-03|15/03/2022||1.52||11950000000|2022-02-08|15/12/2021|1.62|1.63|11230000000|11360000000
2022-02-19 08:27:43|03811|397|BOUY|12.51B|12510000000|32.70|1,178,351|-3.34%|35|2022-05-12|15/03/2022||-0.19||7994000000|2022-02-24|15/12/2021||0.7274||9760000000
2022-02-19 08:27:47|03812|390|CAPP|31.98B|31980000000|185.95|382,976|34.84%|29|2022-04-28|15/03/2022|||||2022-02-14|15/12/2021|4.1|4.76|4900000000|9050000000
2022-02-19 08:27:50|03813|404|CARR|13.93B|13930000000|18.18|3,276,026|24.27%|29|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021|1.31|0.93|22170000000|21610000000
2022-02-19 08:27:55|03814|407|CAGR|39.51B|39510000000|13.06|5,682,055|18.35%|25|2022-05-05|15/03/2022||0.3404||5760000000|2022-02-10|15/12/2021|0.46|0.3818|5780000000|5550000000
2022-02-19 08:27:58|03815|394|DANO|36.37B|36370000000|55.88|1,574,845|0.54%|29|2022-04-20|15/03/2022||||6190000000|2022-02-23|15/12/2021||2.17||5940000000
2022-02-19 08:28:03|03816|6957|DAST|53.72B|53720000000|40.69|1,467,481|8.59%|24|2022-04-26|15/03/2022||0.2449||1300000000|2022-02-03|15/12/2021|0.29|0.2817|1370000000|1340000000
2022-02-19 08:28:07|03817|395|ENGIE|35.04B|35040000000|14.48|5,855,324|13.17%|34|2022-05-17|15/03/2022||0.2924||61817000000|2022-02-15|15/12/2021|0.29|0.36|12620000000|19750000000
2022-02-19 08:28:11|03818|405|ESLX|73.65B|73650000000|166.98|544,699|21.48%|29|2022-04-20|15/03/2022|||||2022-03-11|15/12/2021||2.12||4390000000
2022-02-19 08:28:15|03819|6964|EUFI|16.44B|16440000000|85.50|398,135|5.2%|30|2022-04-27|15/03/2022||||1371000000|2022-02-22|15/12/2021||||1650000000
2022-02-19 08:28:18|03820|6987|HRMS|125.89B|125890000000|1,203.00|95,941|28.72%|29|2022-04-14|15/03/2022||||10330000000|2022-02-18|15/12/2021||10.18|2380000000|2380000000
2022-02-19 08:28:22|03821|670|PRTP|82.7B|82700000000|666.60|186,718|25.11%|29|2022-04-21|15/03/2022||||11705000000|2022-02-17|15/12/2021|13.86|13.47|5410000000|4850000000
2022-02-19 08:28:26|03822|400|OREP|201.18B|201180000000|360.75|402,990|13.87%|29|2022-04-19|15/03/2022||||8720000000|2022-02-09|15/12/2021|4.07|4.07|9090000000|8690000000
2022-02-19 08:28:30|03823|7059|LEGD|22.95B|22950000000|86.02|485,973|14.88%|35|2022-05-05|15/03/2022||0.9705||1840000000|2022-02-10|15/12/2021|0.76|0.7877|1830000000|1830000000
2022-02-19 08:28:34|03824|399|LVMH|345.56B|345560000000|686.30|414,968|28.52%|29|2022-04-20|15/03/2022||||68379000000|2022-01-27|15/12/2021|11.18|11.18|20040000000|17950000000
2022-02-19 08:28:39|03825|411|MICP|24.18B|24180000000|135.45|470,678|15.72%|29|2022-04-26|15/03/2022||||5970000000|2022-02-14|15/12/2021|4.54|5.58|6590000000|6080000000
2022-02-19 08:28:43|03826|409|ORAN|29.26B|29260000000|11.01|8,924,362|12.48%|35|2022-04-26|15/03/2022||0.31||10310000000|2022-02-17|15/12/2021|0.71|0.5958|11150000000|11030000000
2022-02-19 08:28:47|03827|406|PERP|51.16B|51160000000|197.10|376,029|19.64%|29|2022-04-28|15/03/2022||||2210000000|2022-02-10|15/12/2021|4.86|4.86|3240000000|3110000000
2022-02-19 08:28:50|03828|6979|PUBP|15.86B|15860000000|62.58|658,824|32.28%|29|2022-04-21|15/03/2022||||2530000000|2022-02-03|15/12/2021|2.4|2.27|2940000000|2820000000
2022-02-19 08:28:55|03829|419|RENA|9.87B|9870000000|36.33|1,466,662|-8.72%|29|2022-04-22|15/03/2022||||11860000000|2022-02-21|15/12/2021||0.90||12800000000
2022-02-19 08:29:00|03830|6991|SAF|48.36B|48360000000|113.44|914,034|5.28%|29|2022-04-29|15/03/2022|||||2022-02-24|15/12/2021||1.97||4780000000
2022-02-19 08:29:05|03831|403|SGOB|32.62B|32620000000|61.85|1,158,279|46.88%|29|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021||2.04||10800000000
2022-02-19 08:29:09|03832|414|SASY|116.78B|116780000000|93.03|2,136,372|18.9%|35|2022-04-28|15/03/2022||1.76||9490000000|2022-02-04|15/12/2021|1.38|1.34|9990000000|10310000000
2022-02-19 08:29:13|03833|401|SCHN|82.42B|82420000000|144.84|944,551|15.23%|29|2022-04-27|15/03/2022||||6950000000|2022-02-17|15/12/2021|2.89|3.02|7910000000|7810000000
2022-02-19 08:29:17|03834|410|SOGN|26.99B|26990000000|32.37|4,003,869|69.62%|27|2022-05-05|15/03/2022||0.7021||6140000000|2022-02-10|15/12/2021|1.46|1.05|6620000000|6160000000
2022-02-19 08:29:20|03835|1169015|STLA|52.29B|52290000000|16.71|3,440,079|25.9%|6|2022-05-05|15/03/2022||0.8576||39340000000|2022-02-23|15/12/2021||1.16||40930000000
2022-02-19 08:29:24|03836|417|STM|34.62B|34620000000|38.25|2,414,218|12.63%|35|2022-04-27|15/03/2022||0.6959||3480000000|2022-01-27|15/12/2021|0.82|0.7062|3560000000|3480000000
2022-02-19 08:29:28|03837|7087|TEPRF|19.41B|19410000000|330.40|132,069|15.93%|29|2022-04-19|15/03/2022|||||2022-02-17|15/12/2021|5.05|5.87|1930000000|1820000000
2022-02-19 08:29:32|03838|6952|TCFP|17.98B|17980000000|84.44|378,716|10.84%|29|2022-05-03|15/03/2022|||||2022-03-03|15/12/2021||3.27||4925000000
2022-02-19 08:29:36|03839|416|TTEF|131.89B|131890000000|50.66|7,044,249|38.51%|35|2022-04-28|15/03/2022||2.2||59040000000|2022-02-10|15/12/2021|2.55|2.25|55300000000|57140000000
2022-02-19 08:29:41|03840|420|VIE|22.38B|22380000000|32.56|1,549,928|51.44%|30|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||0.53||7500000000
2022-02-19 08:29:45|03841|418|SGEF|57.2B|57200000000|100.98|1,338,947|18.77%|29|2022-04-22|15/03/2022|||||2022-02-04|15/12/2021|3.31|3.01|13550000000|13440000000
2022-02-19 08:29:49|03842|415|VIV|12.01B|12010000000|11.45|3,147,504|-61.5%|35|2022-05-20|15/03/2022|||||2022-03-09|15/12/2021||-0.0138||4810000000
2022-02-19 08:29:52|03843|671|URW|9.88B|9880000000|71.26|753,283|26.39%|25|2022-04-27|15/03/2022|||||2022-02-10|15/12/2021|-4.15|3.59|1350000000|1225000000
2022-02-19 08:29:57|03844|953852|WLN|12.39B|12390000000|44.16|1,009,499|-42.8%|25|2022-04-27|15/03/2022|||||2022-02-22|15/12/2021||1.09||1500000000
2022-02-19 08:30:00|03845|6576|III|12.7B|12700000000|1,313.00|1,633,485|15.12%|22|2022-05-19|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 08:30:07|03846|6635|3IN|3.03B|3030000000|339.50|838,908|15.48%|13|2022-05-10|15/03/2022|||||2021-11-09|15/09/2021|0.28||294000000|
2022-02-19 08:30:11|03847|28357|FOUR|757.7M|757700000|2,700.0|19,141|13.45%|20|2022-03-16|15/12/2021||0.90||485550000|2021-12-01|15/09/2021||||
2022-02-19 08:30:14|03848|9048|888|941.08M|941080000|252.60|950,024|-15.94%|19|2022-03-22|15/12/2021||21.00|||2021-10-19|15/09/2021||||
2022-02-19 08:30:19|03849|14006|BAG|561.8M|561800000|505.00|104,916|1%|12|2021-09-28|15/07/2021|0.13||135300000||2021-03-30|15/01/2021|0.15|27.50|113800000|
2022-02-19 08:30:28|03850|6750|ASL|1.22B|1220000000|1,398.00|134,227|12.56%|13|2022-01-28|15/12/2021|-0.12||-3660000||2021-08-02|15/06/2021|4.27||385600000|
2022-02-19 08:30:32|03851|6583|ABDN|4.94B|4940000000|233.40|3,708,322|-27.22%|27|2022-04-27|15/03/2022|||||2022-03-01|15/12/2021||6.59||755490000
2022-02-19 08:30:35|03852|6658|ADML|8.63B|8630000000|2,963.0|516,187|-2.92%|25|2022-03-03|15/12/2021||66.87||1874000000|2021-11-08|15/09/2021||||
2022-02-19 08:30:38|03853|1115734|AJBA|1.32B|1320000000|321.20|774,877|-24.23%|12|2022-05-25|15/03/2022|||||2021-12-02|15/09/2021|0.04||71930000|
2022-02-19 08:30:42|03854|6820|ATST|2.97B|2970000000|968.00|280,429|7.32%|16|2022-03-02|15/12/2021|||||2021-07-20|15/06/2021|1.36||451800000|
2022-02-19 08:30:47|03855|942426|ACI|637.7M|637700000|868.00|153,249|-0.23%|11|2021-05-24|15/12/2020|||||2021-01-14|15/06/2020|0.06||36200000|
2022-02-19 08:30:51|03856|6603|AAL|42.79B|42790000000|3,526.0|3,290,756|27.52%|29|2022-04-21|15/03/2022|||||2022-02-24|15/12/2021||3.30||20303000000
2022-02-19 08:30:55|03857|6633|ANTO|13.84B|13840000000|1,404.00|1,301,048|-18.13%|21|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021||0.6739||4129000000
2022-02-19 08:30:59|03858|954886|APAX|1B|1000000000|204.50|499,144|1.49%|10|2022-03-02|15/12/2021|||||2021-08-19|15/06/2021||||
2022-02-19 08:31:03|03859|963710|ASCL|1.38B|1380000000|314.80|517,482|-13.85%|22|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:31:07|03860|6678|ASHM|1.79B|1790000000|271.80|1,249,100|-38.26%|29|2022-04-14|15/03/2022|||||2022-02-10|15/12/2021|0.13|14.02|139700000|146260000
2022-02-19 08:31:12|03861|6836|AHT|21.2B|21200000000|4,778.0|938,564|22.07%|34|2022-03-08|15/01/2022||0.01||1918000000|2021-12-07|15/10/2021|0.91|46.93|2030000000|1283000000
2022-02-19 08:31:15|03862|6625|ABF|15.08B|15080000000|1,907.5|1,015,605|-17.78%|26|2022-04-26|15/03/2022||36.81||7831000000|2022-01-20|15/12/2021|||5570000000|
2022-02-19 08:31:19|03863|7351|AGRP|1.78B|1780000000|60.50|7,271,781|-17.35%|21|2022-01-10|15/12/2021|||||2021-11-11|15/09/2021|0.03|1.40|66300000|
2022-02-19 08:31:22|03864|1096186|AML|1.3B|1300000000|1,117.50|413,231|-48.26%|18|2022-05-05|15/03/2022||||311000000|2022-02-24|15/12/2021||-0.4827||385720000
2022-02-19 08:31:26|03865|6565|Astrazeneca Stock Price - I|136.36B|136360000000|8,801.0|1,981,305|18.07%|36|2022-04-29|15/03/2022||1.59||10450000000|2022-02-10|15/12/2021|1.67|1.54|12010000000|11110000000
2022-02-19 08:31:31|03866|948335|AUTOA|5.98B|5980000000|633.00|2,371,311|4.84%|16|2022-05-26|15/03/2022||16.00||256120000|2022-03-02|15/12/2021||||
2022-02-19 08:31:34|03867|1075230|AVST|6.48B|6480000000|623.00|4,987,750|28.03%|11|2022-02-23|15/12/2021||0.13||480960000|2021-08-11|15/06/2021|0.14|0.18||466330000
2022-02-19 08:31:37|03868|6821|AVV|7.59B|7590000000|2,519.0|391,714|-33.99%|21|2022-05-24|15/03/2022||45.98||664260000|2022-02-17|15/12/2021||||
2022-02-19 08:31:40|03869|6810|AGT|980.32M|980320000|193.50|638,271|7.86%|12|2021-11-09|15/09/2021|0.75||87930000||2021-05-26|15/03/2021|2.11||222600000|
2022-02-19 08:31:44|03870|6615|AV|16.15B|16150000000|432.20|9,019,826|19.39%|27|2022-05-04|15/03/2022|||||2022-03-02|15/12/2021||38.93||24375000000
2022-02-19 08:31:47|03871|949036|BMEB|5.84B|5840000000|583.60|3,187,786|-0.07%|23|2022-05-31|15/03/2022||21.80||878000000|2022-01-06|15/12/2021|||1400000000|
2022-02-19 08:31:50|03872|6690|BAB|1.54B|1540000000|304.70|818,845|33.46%|12|2021-12-07|15/09/2021|0.1|19.22|2220000000|2241000000|2021-07-30|15/03/2021|-3.48|11.52|2070000000|2447000000
2022-02-19 08:31:54|03873|6632|BAES|18.77B|18770000000|597.40|5,811,822|26.57%|18|2022-02-24|15/12/2021||22.01||11338000000|2021-12-01|15/09/2021||||
2022-02-19 08:31:57|03874|27919|BGFD|786.7M|786700000|834.00|133,332|-23.77%|13|2022-03-22|15/02/2022|||||2021-10-27|15/08/2021|0.04||9110000|
2022-02-19 08:32:00|03875|1055838|BAKK|704.58M|704580000|121.60|178,965|39.61%|22|2022-05-11|15/03/2022|||||2022-03-08|15/12/2021||||
2022-02-19 08:32:14|03876|6588|BALF|1.54B|1540000000|242.80|932,329|-9.06%|18|2022-03-08|15/12/2021|||||2021-08-18|15/06/2021|0.08||3610000000|
2022-02-19 08:32:19|03877|28003|BGEO|708.63M|708630000|1,506.00|73,545|33.75%|27|2022-05-18|15/03/2022|||||2022-02-22|15/12/2021||3.58||348000000
2022-02-19 08:32:22|03878|6554|BNKR|1.47B|1470000000|112.20|1,235,993|1.08%|17|2022-01-17|15/10/2021|0.08||108100000||2021-06-21|15/04/2021|0.18||235900000|
2022-02-19 08:32:25|03879|282|BARC|31.96B|31960000000|191.16|37,917,603|29.6%|29|2022-04-28|15/03/2022||0.0807||5550000000|2022-02-23|15/12/2021||0.0432||5130000000
2022-02-19 08:32:28|03880|6613|BDEV|6.16B|6160000000|603.00|2,379,621|-12.15%|23|2022-02-09|15/12/2021|0.34|25.00|2250000000|2472000000|2021-10-13|15/09/2021||||
2022-02-19 08:32:32|03881|27934|BBGIB|1.23B|1230000000|172.20|776,351|0.7%|13|2022-03-23|15/12/2021|||||2021-08-27|15/06/2021|0.04||33090000|
2022-02-19 08:32:37|03882|6867|BEZG|2.91B|2910000000|481.10|1,214,535|43.61%|17|2022-05-06|15/03/2022|||||2022-02-10|15/12/2021||0.23||2323000000
2022-02-19 08:32:40|03883|6567|BWY|3.62B|3620000000|2,936.0|260,468|0.72%|24|2022-03-29|15/01/2022||||1785000000|2021-12-29|15/10/2021||||
2022-02-19 08:32:43|03884|13127|BKGH|4.43B|4430000000|3,949.0|310,606|-8.92%|11|2021-12-06|15/10/2020|1.46|188.41|895900000|1219000000|2021-06-23|15/04/2021|1.87|204.50|1310000000|1229000000
2022-02-19 08:32:49|03885|6617|BHPB|129.2B|129200000000|2,555.00|10,643,891|14.32%|28|2022-04-20|15/03/2022|||||2022-02-21|15/12/2021||1.22||24911000000
2022-02-19 08:32:52|03886|6801|BYG|2.56B|2560000000|1,402.00|337,450|22.66%|22|2022-02-21|15/12/2021|||||2021-11-22|15/09/2021|1.42|19.26|81800000|57130000
2022-02-19 08:32:56|03887|14094|BRSC|856.47M|856470000|1,754.00|53,904|4.16%|13|2022-05-05|15/02/2022|||||2021-07-14|15/08/2021|5.14||256100000|
2022-02-19 08:32:59|03888|14018|BRWM|1.28B|1280000000|697.00|489,088|17.74%|17|2022-02-28|15/12/2021|||||2021-08-23|15/06/2021|0.9||168900000|
2022-02-19 08:33:03|03889|14033|BCPT|808.87M|808870000|108.60|1,967,433|54.7%|19|2022-04-11|15/12/2022|||||2021-10-04|15/06/2022||||
2022-02-19 08:33:06|03890|27900|BGSC|875.53M|875530000|157.00|415,360|5.51%|13|2022-06-20|15/04/2022|||||2021-12-14|15/10/2021|0.1||58140000|
2022-02-19 08:33:10|03891|6806|BOY|1.46B|1460000000|767.00|270,679|10.44%|27|2022-04-27|15/03/2022|||||2022-03-11|15/12/2021||18.40||299000000
2022-02-19 08:33:13|03892|284|BP|76.1B|76100000000|391.40|54,709,414|45.29%|26|2022-05-03|15/03/2022||0.2036||58240000000|2022-02-08|15/12/2021|0.2053|0.193|52240000000|52760000000
2022-02-19 08:33:17|03893|14017|BRW|884.73M|884730000|301.00|519,340|2.38%|28|2022-05-11|15/03/2022|||||2022-01-26|15/12/2021|||104400000|
2022-02-19 08:33:21|03894|279|BATS|77.98B|77980000000|3,409.0|4,227,029|31.39%|26|2022-04-26|15/03/2022|||||2022-02-11|15/12/2021|1.51|173.81|13510000000|13324000000
2022-02-19 08:33:24|03895|6672|BLND|5.03B|5030000000|542.60|2,350,662|18.01%|21|2022-05-18|15/03/2022||12.95||154050000|2022-02-14|15/12/2021||||
2022-02-19 08:33:28|03896|6644|BVIC|2.35B|2350000000|879.50|497,781|8.92%|32|2022-05-17|15/03/2022||17.90||325000000|2022-01-27|15/12/2021|||373900000|355000000
2022-02-19 08:33:32|03897|6719|BT|19.59B|19590000000|197.35|32,820,354|54.91%|25|2022-05-12|15/03/2022||0.0438||5230000000|2022-02-03|15/12/2021|0.044|0.0438|5370000000|5380000000
2022-02-19 08:33:35|03898|6610|BNZL|9.15B|9150000000|2,736.0|553,315|19.01%|23|2022-04-20|15/03/2022|||||2022-02-28|15/12/2021||0.30||5137000000
2022-02-19 08:33:39|03899|6611|BRBY|8.11B|8110000000|2,033.0|1,087,914|12.04%|23|2022-05-19|15/03/2022||0.63||1595000000|2022-01-19|15/12/2021||||688000000
2022-02-19 08:33:42|03900|6631|CNE|1.03B|1030000000|210.00|1,566,433|12.96%|17|2022-03-07|15/12/2021|||||2021-09-07|15/06/2021||||257000000
2022-02-19 08:33:49|03901|6757|CLDN|1.98B|1980000000|3,660.0|49,866|32.85%|16|2021-11-23|15/09/2021|6.39||362600000||2021-05-27|15/03/2021|4.85||275600000|
2022-02-19 08:33:53|03902|6604|CPI|494.57M|494570000|29.68|5,489,895|-24.61%|25|2022-03-17|15/12/2021||2.66||1544000000|2021-12-01|15/09/2021||||
2022-02-19 08:33:56|03903|14019|CAPCC|1.43B|1430000000|167.90|1,510,938|1.94%|17|2022-02-23|15/12/2021|||||2021-07-27|15/06/2021|-0.12||34600000|
2022-02-19 08:33:59|03904|942375|CARDC|185.3M|185300000|54.20|1,812,514|60.83%|12|2021-09-28|15/07/2021|-0.01||116900000||2021-06-10|15/01/2021|0.01||184600000|
2022-02-19 08:34:03|03905|6746|CCL|16.91B|16910000000|1,487.6|1,249,510|10.11%|35|2022-03-29|15/02/2022||-1.12||2350000000|2021-12-20|15/11/2021|-1.72|-1.46|1290000000|1410000000
2022-02-19 08:34:07|03906|14020|CEY|1.1B|1100000000|95.14|5,638,450|-12.72%|27|2022-03-16|15/12/2021||0.04||374000000|2021-08-05|15/06/2021||0.07||364600000
2022-02-19 08:34:10|03907|6574|CNA|4.54B|4540000000|77.90|18,038,870|48.83%|17|2022-02-24|15/12/2021||1.44||2817000000|2021-07-22|15/06/2021|0.13|1.80|8150000000|18093000000
2022-02-19 08:34:14|03908|28317|CINE|531.35M|531350000|38.70|13,602,701|-50.08%|13|2021-08-12|15/06/2021||-0.43||278840000|2021-03-25|15/12/2020||-0.49||225200000
2022-02-19 08:34:18|03909|6863|CTY|1.82B|1820000000|408.00|747,265|14.13%|17|2022-02-18|15/12/2021|||||2021-09-27|15/06/2021|0.39||176900000|
2022-02-19 08:34:21|03910|28600|CKN|1B|1000000000|3,295.0|65,221|24.11%|16|2022-03-07|15/12/2021|||||2021-08-09|15/06/2021|0.63||190100000|
2022-02-19 08:34:25|03911|25635|CBRO|1.8B|1800000000|1,229.00|258,000|-20.04%|23|2022-03-15|15/01/2022||61.47|||2021-11-18|15/10/2021||||
2022-02-19 08:34:29|03912|6882|CLSH|853.49M|853490000|209.50|374,357|-5.42%|18|2022-03-16|15/12/2021|||||2021-08-11|15/06/2021|0.02||67700000|
2022-02-19 08:34:33|03913|946350|COA|898.35M|898350000|62.10|1,245,728|0.16%|14|2022-03-02|15/12/2021|||||2021-08-03|15/06/2021||||
2022-02-19 08:34:37|03914|42596|CCH|8.87B|8870000000|2,425.0|640,365|3.94%|28|2022-05-13|15/03/2022|||||2022-02-22|15/12/2021||0.6071||1750000000
2022-02-19 08:34:40|03915|6738|CPG|31.19B|31190000000|1,748.00|3,090,901|22.97%|27|2022-05-11|15/03/2022||25.64||5910000000|2022-02-03|15/12/2021||||5550000000
2022-02-19 08:34:44|03916|6756|CCC|3.07B|3070000000|2,710.00|163,980|20.34%|28|2022-03-16|15/12/2021||||1355000000|2021-10-29|15/09/2021||81.30||1053000000
2022-02-19 08:34:47|03917|1055938|GLO|1.2B|1200000000|183.40|169,274|-10.54%|14|2022-05-13|15/03/2022|||||2022-03-18|15/12/2021||||
2022-02-19 08:34:51|03918|992768|CTEC|3.48B|3480000000|172.75|3,185,270|-11.27%|15|2022-04-28|15/03/2022|||||2022-03-08|15/12/2021||0.05||520000000
2022-02-19 08:34:54|03919|963708|CSPC|1.53B|1530000000|301.00|2,335,557|-33.41%|15|2022-05-19|15/03/2022|||||2022-01-13|15/12/2021|||249800000|
2022-02-19 08:34:57|03920|14024|CWK|1.96B|1960000000|3,694.0|90,533|5.6%|21|2022-02-03|15/12/2021|||||2021-11-23|15/09/2021|0.95|89.30|993100000|334000000
2022-02-19 08:35:01|03921|44417|CRST|808.07M|808070000|315.00|466,751|3.01%|27|2022-06-22|15/04/2022|||||2022-03-30|15/01/2022||||
2022-02-19 08:35:05|03922|6664|CRH|27.68B|27680000000|3,608.0|769,202|16.42%|24|2022-04-29|15/03/2022|||||2022-03-03|15/12/2021||||14330000000
2022-02-19 08:35:09|03923|6710|CRDA|9.77B|9770000000|7,060.0|402,025|8.02%|28|2022-03-01|15/12/2021||126.00||876000000|2021-11-02|15/09/2021|||418000000|348000000
2022-02-19 08:35:13|03924|14023|CURY|1.11B|1110000000|98.40|3,607,040|-9.72%|20|2022-02-18|15/01/2022|||||2021-12-15|15/10/2021|3.98|1.99|4780000000|4586000000
2022-02-19 08:35:20|03925|23449|DCC|6.1B|6100000000|6,184.0|279,710|3.45%|17|2022-05-17|15/03/2022|||||2021-11-09|15/09/2021|0.86|96.87|7520000000|5872000000
2022-02-19 08:35:23|03926|32416|DPH|4.1B|4100000000|3,784.0|285,534|4.3%|17|2022-02-21|15/12/2021|||||2021-09-06|15/06/2021|0.3|47.90|308200000|301000000
2022-02-19 08:35:27|03927|6850|DLN|3.58B|3580000000|3,194.0|196,007|2.5%|17|2022-02-24|15/12/2021||52.84||113890000|2021-08-10|15/06/2021|1.07|51.58|120400000|116190000
2022-02-19 08:35:31|03928|6584|DGE|84.83B|84830000000|3,658.5|3,486,538|20.68%|16|2022-01-27|15/12/2021|0.837|0.837|7960000000|6271000000|2021-07-29|15/06/2021|0.445|0.445|5860000000|5770000000
2022-02-19 08:35:33|03929|32417|DPLM|3.22B|3220000000|2,586.00|170,865|1.41%|18|2022-05-16|15/03/2022|||||2021-11-22|15/09/2021|0.3||422200000|
2022-02-19 08:35:37|03930|32420|DLGD|3.95B|3950000000|300.00|6,594,041|-3.75%|27|2022-05-04|15/03/2022|||||2022-03-08|15/12/2021||7.77||1387000000
2022-02-19 08:35:41|03931|8923|DOM|1.65B|1650000000|369.40|756,528|13.31%|30|2022-03-08|15/12/2021||20.70|||2021-10-14|15/09/2021|||375800000|
2022-02-19 08:35:45|03932|6689|DRX|2.47B|2470000000|619.50|974,113|62.51%|26|2022-02-24|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:35:49|03933|6787|SMDS|5.05B|5050000000|367.60|2,798,604|-4.05%|23|2022-06-20|15/04/2022||17.15||3493000000|2022-03-30|15/01/2022||||
2022-02-19 08:35:52|03934|14027|DNLM|2.63B|2630000000|1,295.00|257,156|3.35%|29|2022-04-14|15/03/2022||||364000000|2022-02-09|15/12/2021|0.55|44.20|406800000|406800000
2022-02-19 08:35:55|03935|288|EZJ|5.1B|5100000000|674.40|5,757,021|0.41%|29|2022-05-17|15/03/2022||-67.48||664000000|2022-01-27|15/12/2021|||805000000|712670000
2022-02-19 08:35:58|03936|6807|EDIN|1.09B|1090000000|635.00|232,833|15.45%|12|2021-11-22|15/09/2021|0.59||109200000||2021-05-28|15/03/2021|1.25||222600000|
2022-02-19 08:36:01|03937|6833|ECM|4.78B|4780000000|1,016.00|1,152,426|1.96%|13|2022-05-23|15/03/2022||||99000000|2021-11-04|15/09/2021|0.21||1210000000|
2022-02-19 08:36:06|03938|14031|ELM|784.67M|784670000|135.00|944,688|8.43%|19|2022-03-03|15/12/2021||4.50||405000000|2021-10-28|15/09/2021||||
2022-02-19 08:36:09|03939|1073054|ENOG|1.66B|1660000000|935.50|197,466|3.52%|5|2022-04-18|15/12/2021|||||2021-09-08|15/06/2021||||
2022-02-19 08:36:12|03940|28449|ENT|9.68B|9680000000|1,650.00|1,696,898|22.22%|23|2022-04-07|15/03/2022|||||2022-03-03|15/12/2021||34.38||1925000000
2022-02-19 08:36:15|03941|960677|EQN|670.19M|670190000|179.80|404,864|27.16%|21|2022-03-09|15/12/2021||||261830000|2021-12-01|15/09/2021||||
2022-02-19 08:36:22|03942|6789|ESNT|943.07M|943070000|313.50|303,797|2.05%|25|2022-03-18|15/12/2021|||||2021-10-26|15/09/2021||||
2022-02-19 08:36:26|03943|6869|ERM|1.01B|1010000000|935.00|233,610|-3.01%|29|2022-05-19|15/03/2022|||||2022-01-27|15/12/2021|||93300000|
2022-02-19 08:36:29|03944|27918|EOTE|741.08M|741080000|714.00|173,198|-1.79%|13|2022-02-23|15/11/2021|||||2021-09-23|15/05/2021|0.43||52110000|
2022-02-19 08:36:33|03945|14617|EVRE|4.13B|4130000000|283.20|4,413,491|-46.77%|20|2022-04-28|15/03/2022|||||2022-02-25|15/12/2021||1.00||7565000000
2022-02-19 08:36:36|03946|13120|EXPN|25.84B|25840000000|2,828.0|1,285,860|9.61%|15|2022-05-18|15/03/2022||0.64||3208000000|2021-11-17|15/09/2021||0.45||2461000000
2022-02-19 08:36:39|03947|6594|FCIT|4.46B|4460000000|848.00|293,779|8.03%|12|2021-07-26|15/06/2021|0.97||536100000||2021-03-10|15/12/2020|0.96||535200000|
2022-02-19 08:36:43|03948|942422|FDM|966.35M|966350000|885.00|84,241|-12.55%|18|2022-03-17|15/12/2021||||140800000|2021-12-01|15/09/2021||||
2022-02-19 08:36:47|03949|6562|FERG|24.39B|24390000000|11,175.0|574,539|28.98%|21|2022-06-21|15/04/2022||1.93||6200000000|2022-03-22|15/01/2022||1.88||6040000000
2022-02-19 08:36:52|03950|6846|FXPO|1.63B|1630000000|276.60|1,333,531|-18.07%|20|2022-04-12|15/03/2022|||||2022-03-16|15/12/2021||||1139000000
2022-02-19 08:36:54|03951|14034|FCSS|1.52B|1520000000|295.50|598,976|-38.82%|12|2021-12-06|15/09/2020|1.19||634600000||2021-11-30|15/09/2021|-0.71||-347300000|
2022-02-19 08:36:57|03952|7104|FEV|1.28B|1280000000|311.50|480,683|13.27%|17|2022-03-15|15/12/2021|||||2021-08-02|15/06/2021|0.38||164000000|
2022-02-19 08:37:01|03953|14038|FSV|972.87M|972870000|301.00|541,930|24.12%|18|2022-04-21|15/02/2022|||||2021-11-05|15/08/2021|0.62||192700000|
2022-02-19 08:37:04|03954|1131005|FINF|4.2M|4200000|0.75|-|0%|0||
2022-02-19 08:37:06|03955|27941|FGT|1.9B|1900000000|847.00|406,748|-2.64%|12|2021-12-15|15/09/2021|0.69||163300000||2021-05-07|15/03/2021|0.18||46850000|
2022-02-19 08:37:09|03956|6708|FGP|765.84M|765840000|104.70|17,095,029|25.24%|16|2022-03-02|15/12/2021|||||2021-12-09|15/09/2021|-0.03|-2.44|2140000000|2144000000
2022-02-19 08:37:13|03957|6858|FLTRF|18.42B|18420000000|10,530.0|415,036|-23%|27|2022-04-26|15/03/2022||||1210000000|2022-03-01|15/12/2021||0.6565||1390000000
2022-02-19 08:37:16|03958|49814|FSFL|627.04M|627040000|102.80|1,281,954|1.78%|13|2022-03-09|15/12/2021|||||2021-09-16|15/06/2021|0.06||37510000|
2022-02-19 08:37:19|03959|6772|FRAS|3.31B|3310000000|682.00|473,624|49.89%|24|2022-02-17|15/01/2022|||||2021-12-09|15/10/2021|0.28||2340000000|
2022-02-19 08:37:22|03960|10522|FRES|5.05B|5050000000|685.80|1,000,712|-28.7%|20|2022-04-27|15/03/2022|||||2022-03-08|15/12/2021||0.185||1485000000
2022-02-19 08:37:25|03961|949092|FUTR|3.08B|3080000000|2,558.00|357,282|34.49%|24|2022-05-20|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 08:37:28|03962|6784|GFRD|196.8M|196800000|180.00|184,152|38.87%|23|2022-03-03|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:37:32|03963|50668|GAW|2.5B|2500000000|7,615.0|84,230|-24.53%|22|2022-04-27|15/02/2022|||||2022-01-11|15/11/2021|2.17||191500000|95000000
2022-02-19 08:37:35|03964|27942|GCPI|916.38M|916380000|103.80|1,067,634|-0.95%|13|2022-06-08|15/03/2022|||||2021-12-15|15/09/2021|0.07||65730000|
2022-02-19 08:37:38|03965|949071|DIGS|966.92M|966920000|212.50|3,479,162|42.24%|13|2022-03-03|15/12/2021|||||2021-10-18|15/06/2021|0.24||19960000|
2022-02-19 08:37:41|03966|14039|FEML|721.51M|721510000|792.00|84,652|-14.19%|5|2018-02-14|15/12/2017|1.45||207100000||2017-09-29|15/06/2017|1.3||188300000|
2022-02-19 08:37:44|03967|940919|GENG|1.3B|1300000000|525.00|338,185|-6.25%|22|2022-03-15|15/12/2021|||||2021-11-16|15/09/2021||||
2022-02-19 08:37:48|03968|291|GNS|2.11B|2110000000|3,244.0|84,090|-39.48%|22|2022-02-24|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:37:53|03969|6612|GSK|79.29B|79290000000|1,567.00|8,152,522|26.47%|35|2022-04-27|15/03/2022||0.2901||8770000000|2022-02-09|15/12/2021|0.256|0.2426|9530000000|9500000000
2022-02-19 08:37:57|03970|13811|GLEN|55.24B|55240000000|422.00|38,661,068|46.35%|20|2022-04-28|15/03/2022|||||2022-02-15|15/12/2021||0.53||122832000000
2022-02-19 08:38:00|03971|6623|GOG|286.47M|286470000|667.0|113,440|-37.78%|19|2022-03-09|15/12/2021|||||2022-02-21|15/07/2021||||
2022-02-19 08:38:03|03972|50663|GFTU_u|2.57B|2570000000|1,074.00|449,585|9.93%|16|2022-02-24|15/12/2021|||||2021-08-25|15/06/2021|0.48||1030000000|
2022-02-19 08:38:07|03973|6844|GRI|2.1B|2100000000|284.20|919,672|7.73%|26|2022-05-19|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 08:38:11|03974|6665|GPEG|1.77B|1770000000|701.00|374,832|7.55%|14|2022-05-18|15/03/2022||7.36||40970000|2021-11-19|15/09/2021|0.25|7.39|42200000|32390000
2022-02-19 08:38:14|03975|50660|UKWG|3.21B|3210000000|138.60|3,072,036|5.28%|13|2022-02-23|15/12/2021|||||2021-07-29|15/06/2021|0.06||141100000|
2022-02-19 08:38:19|03976|27822|GNC|721.07M|721070000|137.20|1,221,710|0.29%|28|2022-05-23|15/03/2022||2.50||763000000|2022-01-27|15/12/2021||||240550000
2022-02-19 08:38:22|03977|6818|GRG|2.62B|2620000000|2,584.0|228,108|24.23%|20|2022-04-06|15/12/2022|||||2022-03-01|15/12/2021||||100200000
2022-02-19 08:38:26|03978|6768|HLMA|8.66B|8660000000|2,286.0|624,554|-8.34%|17|2022-06-08|15/03/2022||31.53||760820000|2021-11-18|15/09/2021|0.36|21.19|737200000|633230000
2022-02-19 08:38:29|03979|6621|HMSO|1.63B|1630000000|37.06|8,543,351|79.03%|17|2022-03-04|15/12/2021||0.97||107640000|2021-08-05|15/06/2021|-0.09|0.51|41600000|129110000
2022-02-19 08:38:32|03980|6718|HBR|3.25B|3250000000|351.00|2,260,630|-24.84%|17|2022-03-17|15/12/2021||0.50||1881000000|2021-09-23|15/06/2021||0.04||1580000000
2022-02-19 08:38:37|03981|1116140|HVPD|2.83B|2830000000|35.67|1,952|30.66%|11|2021-10-28|15/07/2021|8.14||657700000||2021-05-28|15/01/2021|7.79||1140000|
2022-02-19 08:38:41|03982|6580|HRGV|6.05B|6050000000|1,277.50|919,286|-16.37%|29|2022-05-12|15/03/2022|||||2022-02-22|15/12/2021||31.35||289900000
2022-02-19 08:38:45|03983|6739|HAYS|2.44B|2440000000|145.70|5,886,169|-4.96%|26|2022-04-14|15/03/2022|||||2022-02-24|15/12/2021||-1.05||
2022-02-19 08:38:48|03984|14103|HSL|794.83M|794830000|1,064.00|90,833|-2.39%|13|2022-01-26|15/11/2021|-0.26||-16670000||2021-08-04|15/05/2021|3.19||245200000|
2022-02-19 08:38:51|03985|14044|HRI|1.25B|1250000000|1,960.00|89,340|-16.24%|15|2022-02-16|15/12/2021|||||2021-07-20|15/06/2021|3.18||215800000|
2022-02-19 08:38:54|03986|28265|HGT|1.92B|1920000000|421.00|784,230|25.48%|13|2021-09-06|15/06/2021|0.68||290400000||2021-03-15|15/12/2020|0.44||184000000|
2022-02-19 08:38:57|03987|14041|HICL|3.3B|3300000000|170.20|2,240,466|1.07%|16|2022-05-24|15/03/2022|||||2021-11-24|15/09/2021|0.07||141200000|
2022-02-19 08:39:01|03988|6589|HIK|4.56B|4560000000|1,968.50|362,936|-17.74%|17|2022-02-24|15/12/2021||0.98||1283000000|2021-08-06|15/06/2021||0.90||1212000000
2022-02-19 08:39:05|03989|28078|HILS|1.18B|1180000000|1,472.00|91,766|17.2%|28|2022-05-12|15/03/2022||0.16|||2022-03-10|15/12/2021||38.40||356300000
2022-02-19 08:39:09|03990|28224|HFG|946.25M|946250000|1,064.00|64,253|0.38%|23|2022-04-05|15/12/2022|||||2021-09-28|15/06/2022||||
2022-02-19 08:39:13|03991|6749|HSX|3.21B|3210000000|925.60|666,005|-1.87%|22|2022-05-10|15/03/2022|||||2022-02-28|15/12/2021||0.22||2003000000
2022-02-19 08:39:17|03992|6564|HOCM|534.43M|534430000|104.00|2,538,934|-51.22%|19|2022-02-23|15/12/2021||0.09|||2021-10-26|15/09/2021||||
2022-02-19 08:39:20|03993|6827|HSV|2.5B|2500000000|742.50|599,008|-29.35%|13|2021-11-16|15/09/2021|0.04|6.60|610500000||2021-05-17|15/03/2021|0.07||768000000|711000000
2022-02-19 08:39:23|03994|13138|HWDN|4.4B|4400000000|742.40|1,422,534|2.12%|23|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 08:39:27|03995|280|HSBA|109.32B|109320000000|544.40|25,959,633|29.87%|31|2022-05-03|15/03/2022||0.1313||9430000000|2022-02-22|15/12/2021||0.0991||8850000000
2022-02-19 08:39:31|03996|6723|HTG|408.38M|408380000|251.50|310,176|4.88%|19|2022-03-03|15/12/2021||0.04||279560000|2021-10-28|15/09/2021||||
2022-02-19 08:39:35|03997|13812|ICAG|8.02B|8020000000|161.52|29,298,551|2.42%|35|2022-05-06|15/03/2022||-0.1246||3270000000|2022-02-25|15/12/2021||-0.1132||3340000000
2022-02-19 08:39:38|03998|960682|IBST|765.6M|765600000|186.90|898,266|-12.5%|13|2022-03-21|15/12/2021|||||2021-08-04|15/06/2021|0.03||202000000|
2022-02-19 08:39:41|03999|27981|ICGT|835.91M|835910000|1,220.00|64,554|18.45%|13|2022-04-26|15/01/2023|||||2021-10-05|15/07/2021|1.51||112400000|
2022-02-19 08:39:44|04000|6688|IGG|3.35B|3350000000|777.50|972,428|-1.71%|28|2022-04-27|15/02/2022|||||2022-01-27|15/11/2021||||216000000
2022-02-19 08:39:49|04001|6716|IMI|4.13B|4130000000|1,588.00|460,473|21.59%|25|2022-02-25|15/12/2021||49.11||965700000|2021-11-04|15/09/2021|||453000000|
2022-02-19 08:39:55|04002|6569|IMB|16.67B|16670000000|1,779.00|1,815,137|25.19%|28|2022-05-04|15/03/2022||102.98||3993000000|2022-03-02|15/12/2021||||
2022-02-19 08:39:59|04003|6722|INCH|3.18B|3180000000|833.00|488,081|17.24%|28|2022-06-01|15/03/2022||||2270000000|2022-02-24|15/12/2021||8.60||2090000000
2022-02-19 08:40:05|04004|6673|INF|9B|9000000000|601.00|4,187,130|19.63%|18|2022-03-15|15/12/2021||||746000000|2021-07-29|15/06/2021|-0.06|1.10|688900000|978050000
2022-02-19 08:40:08|04005|1072029|IHPI|1.43B|1430000000|432.00|494,363|-14.79%|11|2022-05-18|15/03/2022|||||2021-12-15|15/09/2021|0.08||60440000|
2022-02-19 08:40:13|04006|283|IHG|9.03B|9030000000|4,974.0|640,296|-0.22%|22|2022-05-06|15/03/2022|||||2022-02-22|15/12/2021||0.0572||815770000
2022-02-19 08:40:17|04007|6741|ICP|4.96B|4960000000|1,735.00|526,183|-8.44%|14|2022-01-27|15/12/2021|||||2021-11-16|15/09/2021|0.83|32.70|475400000|175800000
2022-02-19 08:40:21|04008|6696|ITRK|8.31B|8310000000|5,160.0|301,176|-12.24%|28|2022-03-01|15/12/2021||111.04||508000000|2021-11-25|15/09/2021|||961500000|956500000
2022-02-19 08:40:24|04009|14048|INPP|2.78B|2780000000|162.80|2,111,633|-5.35%|25|2022-03-24|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:40:27|04010|6595|INVP|4.09B|4090000000|423.00|1,434,738|110.34%|17|2021-11-18|15/09/2021|0.24||1520000000||2021-05-21|15/03/2021|0.25|15.18|2850000000|880620000
2022-02-19 08:40:31|04011|28602|IPO|972.36M|972360000|94.10|2,181,408|-17.74%|17|2022-03-08|15/12/2021|||||2021-08-05|15/06/2021|0.1||145500000|
2022-02-19 08:40:35|04012|6735|ITV|4.68B|4680000000|116.95|9,218,762|7.99%|29|2022-05-12|15/03/2022|||||2022-03-03|15/12/2021||6.76||1724000000
2022-02-19 08:40:39|04013|6765|IWG|2.8B|2800000000|277.80|1,534,769|-20.13%|29|2022-04-26|15/03/2022|||||2022-03-08|15/12/2021||-4.90||1136000000
2022-02-19 08:40:42|04014|6630|JDW|1.04B|1040000000|876.00|271,133|-29.18%|13|2022-03-17|15/01/2022|||||2021-10-04|15/07/2021|-0.97|-92.30|341500000|
2022-02-19 08:40:45|04015|6706|SBRY|6.44B|6440000000|277.90|3,937,179|20.98%|29|2022-04-28|15/03/2022||10.89||14029000000|2022-04-28|15/03/2023||||
2022-02-19 08:40:50|04016|28223|FSJ|217.16M|217160000|431.0|107,288|-62.33%|19|2022-03-10|15/12/2021||0.3745||285820000|2021-12-01|15/09/2021||||
2022-02-19 08:40:53|04017|14051|JD|8.55B|8550000000|165.70|8,425,831|0.06%|15|2022-04-12|15/01/2022||5.40||4631000000|2021-09-14|15/07/2021|0.22|-0.67|3890000000|2327000000
2022-02-19 08:40:57|04018|945668|JLG|2B|2000000000|402.60|9,168,450|32.61%|13|2022-03-02|15/12/2021|||||2021-08-18|15/06/2021||||
2022-02-19 08:41:01|04019|6591|WG|1.58B|1580000000|234.10|1,879,491|-20.29%|19|2022-03-08|15/12/2021||0.0779||3250000000|2021-12-01|15/09/2021||||
2022-02-19 08:41:04|04020|6598|JMAT|3.38B|3380000000|1,794.0|1,071,921|-41.1%|24|2022-05-26|15/03/2022||99.05||2074000000|2022-03-02|15/12/2021||||1230000000
2022-02-19 08:41:08|04021|14050|JAM|1.37B|1370000000|707.00|253,512|19.22%|12|2021-08-24|15/06/2021|0.92||185100000||2021-04-01|15/12/2020|0.96||196700000|
2022-02-19 08:41:10|04022|6770|JMG|1.38B|1380000000|117.00|1,475,514|-21.95%|12|2021-09-29|15/06/2021|0.08||108900000||2021-03-02|15/12/2020|0.27||329200000|
2022-02-19 08:41:13|04023|6918|JII|612.95M|612950000|794.00|67,436|7.3%|12|2021-12-17|15/09/2021|2.96||253300000||2021-06-09|15/03/2021|1.49||125400000|
2022-02-19 08:41:17|04024|27901|JFJ|809.11M|809110000|517.00|244,944|-26.98%|18|2022-05-18|15/03/2022|||||2021-12-07|15/09/2021|0.67||110500000|
2022-02-19 08:41:20|04025|14053|JUP|1.19B|1190000000|219.40|1,266,602|-24.4%|23|2022-04-26|15/03/2022|||||2022-02-25|15/12/2021||||
2022-02-19 08:41:23|04026|955859|KNOS|1.86B|1860000000|1,501.00|196,584|7.83%|13|2022-05-23|15/03/2022||||163000000|2021-11-15|15/09/2021|0.16||142300000|
2022-02-19 08:41:26|04027|6571|KGF|6.61B|6610000000|323.00|6,203,319|16.35%|22|2022-03-22|15/01/2022||10.83||2700000000|2021-11-19|15/10/2021|||3250000000|2970000000
2022-02-19 08:41:30|04028|14056|LRE|1.23B|1230000000|509.00|610,331|-19.78%|35|2022-04-28|15/03/2022|||||2022-02-11|15/12/2021||0.26||383650000
2022-02-19 08:41:33|04029|6755|LAND|5.95B|5950000000|803.40|2,169,471|30.19%|23|2022-05-17|15/03/2022||21.55||301030000|2022-03-02|15/12/2021||||
2022-02-19 08:41:37|04030|14058|LWDB|987.51M|987510000|800.00|174,884|13.8%|17|2022-02-24|15/12/2021|||||2021-07-29|15/06/2021|0.93||134400000|
2022-02-19 08:41:41|04031|6568|LGEN|16.17B|16170000000|272.40|11,896,067|4.33%|26|2022-04-13|15/03/2022|||||2022-03-09|15/12/2021||15.98||31366000000
2022-02-19 08:41:45|04032|287|LLOY|36.38B|36380000000|51.22|177,243,091|36.66%|29|2022-04-27|15/03/2022||0.0134||3890000000|2022-02-24|15/12/2021||0.0131||3980000000
2022-02-19 08:41:48|04033|6628|LSEG|36.86B|36860000000|6,620.0|754,829|-32.81%|28|2022-04-27|15/03/2022|||||2022-03-04|15/12/2021||137.49||3504000000
2022-02-19 08:41:51|04034|14057|LMPL|2.51B|2510000000|258.00|2,861,557|17.49%|13|2022-05-25|15/03/2022|||||2021-11-18|15/09/2021|0.28|4.50|63700000|
2022-02-19 08:41:54|04035|1153612|MNG|5.4B|5400000000|213.40|6,807,202|15.23%|6|2021-08-10|15/06/2021|-0.1|-2.40|1960000000||2021-03-09|15/12/2020|0.12||1890000000|
2022-02-19 08:41:58|04036|6636|EMG|2.57B|2570000000|191.75|3,476,244|31.92%|19|2022-02-25|15/12/2021||0.17||741840000|2021-10-13|15/09/2021||||
2022-02-19 08:42:02|04037|289|MKS|3.61B|3610000000|184.60|6,755,657|38.74%|27|2022-05-25|15/03/2022||11.87||2440000000|2022-01-17|15/12/2021|||3270000000|3050000000
2022-02-19 08:42:06|04038|6839|MSLH|1.3B|1300000000|652.50|201,048|2.68%|26|2022-03-16|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:42:09|04039|8811|MARS|506.48M|506480000|80.00|1,602,261|-11.5%|29|2022-05-18|15/03/2022|||||2022-01-25|15/12/2021||||
2022-02-19 08:42:13|04040|960684|MCS|644.24M|644240000|119.80|1,345,643|0%|10|2020-07-15|15/02/2020||15.00|||2020-07-15|15/05/2020|-0.14|16.00|101100000|
2022-02-19 08:42:17|04041|44416|MDCM|2.49B|2490000000|337.80|619,100|15.84%|25|2022-05-25|15/03/2022||11.21||1374000000|2022-03-02|15/12/2021||||
2022-02-19 08:42:20|04042|6762|MGGT|5.8B|5800000000|745.00|1,934,151|88.46%|21|2022-04-21|15/03/2022|||||2022-03-03|15/12/2021||11.00||921920000
2022-02-19 08:42:24|04043|6692|MRON|6.75B|6750000000|154.45|7,549,714|-7.55%|17|2022-03-02|15/12/2021||2.19||3312000000|2021-09-02|15/06/2021|-0.03|1.56|3540000000|3702000000
2022-02-19 08:42:28|04044|14060|MRCM|1.86B|1860000000|235.50|919,315|-5.23%|15|2021-10-15|15/07/2021|0.63||511400000||2021-03-31|15/01/2021|0.43||349300000|
2022-02-19 08:42:33|04045|6759|MCRO|1.37B|1370000000|408.20|1,236,476|-3.29%|16|2022-03-30|15/01/2022|||||2022-02-08|15/10/2021||0.76||1452000000
2022-02-19 08:42:37|04046|6698|MAB|1.43B|1430000000|240.00|659,303|-18.51%|28|2022-05-18|15/03/2022|||||2022-01-13|15/12/2021||||
2022-02-19 08:42:43|04047|6702|MNDI|9.33B|9330000000|1,924.00|1,005,201|7.13%|17|2022-02-23|15/12/2021||0.69||3805000000|2021-08-05|15/06/2021||0.61||3571000000
2022-02-19 08:42:47|04048|6825|MONY|1.04B|1040000000|194.00|1,192,104|-32.4%|29|2022-06-01|15/03/2022||||96600000|2022-02-17|15/12/2021|0.05||78100000|77500000
2022-02-19 08:42:50|04049|6859|MNKS|2.56B|2560000000|1,098.00|528,760|-23.75%|17|2021-12-07|15/10/2021|0.88||219200000||2021-06-18|15/04/2021|4.73||1090000000|
2022-02-19 08:42:55|04050|22485|MGAMM|883.46M|883460000|310.50|278,684|2.99%|25|2022-03-04|15/12/2021||13.30||476000000|2021-11-05|15/09/2021||||
2022-02-19 08:42:58|04051|6573|MRW|6.9B|6900000000|286.00|19,403,437|66.04%|23|2022-03-16|15/01/2022||7.57||9341000000|2021-12-29|15/10/2021||||
2022-02-19 08:43:02|04052|6934|MYI|1.5B|1500000000|1,192.00|185,841|8.36%|16|2021-09-14|15/06/2021|0.98||134900000||2021-03-09|15/12/2020|1.29||175200000|
2022-02-19 08:43:05|04053|6776|NEX|1.61B|1610000000|262.00|1,664,645|-10.52%|17|2022-03-10|15/12/2021|||||2021-07-29|15/06/2021|-0.04||992400000|
2022-02-19 08:43:08|04054|6712|NG|39.71B|39710000000|1,089.60|6,164,509|27.44%|14|2022-05-18|15/03/2022||40.97||8845000000|2021-11-18|15/09/2021|0.1|15.70||6363000000
2022-02-19 08:43:12|04055|295|NWG|26.36B|26360000000|234.50|19,926,615|36.89%|30|2022-04-29|15/03/2022||6.23||2710000000|2022-02-18|15/12/2021|0.038|0.03|2620000000|2640000000
2022-02-19 08:43:17|04056|32399|NBMI|239.87M|239870000|88.40|337,146|3.39%|17|2022-04-18|15/12/2021|||||2021-09-13|15/06/2021||||
2022-02-19 08:43:20|04057|1128674|NETW|1.26B|1260000000|223.90|688,516|-33.87%|0||
2022-02-19 08:43:23|04058|40172|NRRT|278.28M|278280000|90.30|1,281,612|5%|13|2022-06-01|15/03/2022|||||2021-11-25|15/09/2021|-0.05||36000000|
2022-02-19 08:43:26|04059|286|NXT|8.72B|8720000000|6,850.0|306,298|-10.64%|23|2022-05-05|15/04/2022|||||2022-03-24|15/01/2022||292.25||2562000000
2022-02-19 08:43:30|04060|943190|NESF|600.47M|600470000|102.00|844,632|2%|13|2022-06-15|15/03/2022|||||2021-11-19|15/09/2021|0.06||53440000|
2022-02-19 08:43:33|04061|13165|OCDO|9.63B|9630000000|1,300.00|1,436,871|-49.38%|27|2022-03-17|15/02/2022|||||2022-02-08|15/11/2021|-0.2046|-17.9|1180000000|1285000000
2022-02-19 08:43:38|04062|942425|OSBO|2.36B|2360000000|527.00|689,562|28.54%|13|2022-04-01|15/12/2021||||332000000|2021-08-19|15/06/2021|0.35|29.00|363600000|307000000
2022-02-19 08:43:42|04063|19709|OXIG|1.12B|1120000000|1,942.00|74,543|1.15%|15|2022-06-06|15/03/2022||43.00||182000000|2021-11-09|15/09/2021|0.29||170100000|
2022-02-19 08:43:45|04064|6671|PAGE|1.93B|1930000000|610.50|525,368|27.08%|17|2022-03-01|15/12/2021|||||2021-08-09|15/06/2021|0.12||766400000|
2022-02-19 08:43:49|04065|27761|PANI|1.71B|1710000000|317.0|471,681|25.54%|17|2021-08-05|15/05/2021|3.09||182000000||2021-02-22|15/12/2020|2.56||145200000|
2022-02-19 08:43:52|04066|13156|PAGPA|1.34B|1340000000|550.00|448,210|25.17%|26|2022-06-14|15/03/2022|||||2022-01-28|15/12/2021||||
2022-02-19 08:43:56|04067|6871|PAYP|423.84M|423840000|619.00|95,106|4.56%|23|2022-01-20|15/12/2021|||29600000||2021-11-25|15/09/2021|0.29||70200000|
2022-02-19 08:44:00|04068|6620|PSON|4.68B|4680000000|621.00|1,528,108|-17.86%|17|2022-02-25|15/12/2021||23.34||1877000000|2021-07-30|15/06/2021|0.02|8.40|1600000000|1577000000
2022-02-19 08:44:04|04069|6648|PNN|2.84B|2840000000|1,064.00|918,197|14.76%|14|2022-05-31|15/03/2022||25.72||382940000|2021-11-30|15/09/2021|-0.08|23.48|389300000|309810000
2022-02-19 08:44:06|04070|1009358|PSHP|5.33B|5330000000|2,660.00|130,717|-0.37%|0||
2022-02-19 08:44:10|04071|6656|PSN|7.7B|7700000000|2,414.0|822,196|-12.91%|26|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021||17.00||1833000000
2022-02-19 08:44:15|04072|19710|PNL|1.75B|1750000000|48,900.0|5,104|8.67%|13|2021-11-24|15/10/2021|26.87||95850000||2021-06-08|15/04/2021|29.19||94620000|
2022-02-19 08:44:20|04073|6561|PFC|580.12M|580120000|113.50|3,710,470|-5.46%|19|2022-03-15|15/12/2021||0.09||1650000000|2021-12-01|15/09/2021||||
2022-02-19 08:44:25|04074|101928|PETSP|1.88B|1880000000|375.80|1,128,105|-6.75%|26|2022-05-25|15/03/2022|||||2022-01-26|15/12/2021|0.11||319400000|
2022-02-19 08:44:30|04075|14066|PHNX|6.46B|6460000000|647.00|2,326,628|-7.23%|16|2021-08-11|15/06/2021|-0.72|32.70|2140000000||2021-03-08|15/12/2020|0.29||2290000000|
2022-02-19 08:44:34|04076|13125|PTEC|2B|2000000000|671.00|1,441,274|43.65%|19|2022-04-14|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 08:44:38|04077|40956|PLUSP|1.53B|1530000000|1,534.50|278,499|8.98%|23|2022-02-15|15/12/2021||0.87|161100000||2021-10-25|15/09/2021||0.51|211400000|
2022-02-19 08:44:41|04078|14064|PCT|2.98B|2980000000|2,226.00|216,316|-4.26%|16|2021-12-15|15/10/2021|2.85||402800000||2021-07-15|15/04/2021|2.98||412600000|
2022-02-19 08:44:44|04079|14618|POLYP|5.54B|5540000000|1,169.50|1,680,117|-23.39%|22|2022-04-21|15/03/2022|||||2022-03-02|15/12/2021||1.17||800000000
2022-02-19 08:44:47|04080|949175|PPH|582.79M|582790000|1,370.00|9,435|2.24%|21|2022-03-03|15/12/2021|||||2021-10-28|15/09/2021||||76000000
2022-02-19 08:44:51|04081|27982|PHP|1.77B|1770000000|132.70|3,638,301|-11.3%|17|2022-02-09|15/12/2021|0.05||73900000||2021-07-28|15/06/2021|0.05||71700000|
2022-02-19 08:44:55|04082|6707|PFG|792.3M|792300000|315.80|495,823|17.4%|18|2022-05-09|15/12/2021|||||2021-08-11|15/06/2021|-0.2||316700000|
2022-02-19 08:44:59|04083|296|PRU|31.71B|31710000000|1,159.50|5,614,742|-16.13%|22|2022-03-09|15/12/2021||73.79||2584000000|2021-08-11|15/06/2021||68.29||26934000000
2022-02-19 08:45:02|04084|954891|PRTC|669.13M|669130000|232.50|156,261|-43.15%|12|2022-04-13|15/12/2021||-0.20||8010000|2021-08-24|15/06/2021||-0.15||5000000
2022-02-19 08:45:06|04085|6774|PZC|866.16M|866160000|207.00|620,721|-18.82%|20|2022-04-27|15/02/2022|||||2022-02-09|15/11/2021|0.07||283700000|
2022-02-19 08:45:10|04086|6657|QQ|1.46B|1460000000|255.20|1,444,712|-13.55%|13|2022-05-18|15/03/2022||12.10||706600000|2021-11-11|15/09/2021|0.04|8.62|600100000|483910000
2022-02-19 08:45:14|04087|1084826|QLT|2.15B|2150000000|138.20|4,363,936|-6.75%|15|2022-03-09|15/12/2021||4.90||343000000|2021-11-03|15/09/2021||||
2022-02-19 08:45:18|04088|6754|RNK|717.63M|717630000|153.20|230,101|10.22%|13|2022-01-27|15/12/2021|0.17||333700000||2021-08-19|15/06/2021|-0.1|-19.60|152000000|
2022-02-19 08:45:21|04089|6881|RAT|1.04B|1040000000|1,784.0|53,658|13.2%|28|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021||78.90||200640000
2022-02-19 08:45:25|04090|6570|RKT|44.82B|44820000000|6,273.0|1,200,222|-0.08%|31|2022-04-27|15/03/2022||||3270000000|2022-02-17|15/12/2021|2.37|157.27|3360000000|3300000000
2022-02-19 08:45:29|04091|6764|RDW|2.07B|2070000000|603.20|664,436|9.77%|22|2022-02-10|15/12/2021|0.48|21.00|1050000000|1027000000|2021-12-01|15/09/2021||||
2022-02-19 08:45:31|04092|50681|RSER|290.07M|290070000|528.00|235,209|63.47%|0||
2022-02-19 08:45:35|04093|6572|REL|42.08B|42080000000|2,233.00|2,829,298|23.51%|27|2022-04-21|15/03/2022|||||2022-02-10|15/12/2021|0.42|78.00|3850000000|
2022-02-19 08:45:37|04094|50659|TRIG|2.92B|2920000000|129.00|2,815,544|1.62%|13|2022-02-18|15/12/2021|||||2021-08-06|15/06/2021|0.02||10540000|
2022-02-19 08:45:40|04095|6804|RSW|3.39B|3390000000|4,656.0|60,213|-23.8%|25|2022-05-11|15/03/2022|||||2022-02-03|15/12/2021|0.94|72.79|325200000|242930000
2022-02-19 08:45:44|04096|6736|RTO|9.09B|9090000000|490.90|4,743,600|-3.71%|29|2022-04-21|15/03/2022|||||2022-03-03|15/12/2021||8.67||1538000000
2022-02-19 08:45:48|04097|6790|RTN|757.33M|757330000|99.00|1,881,419|8.82%|21|2022-03-16|15/12/2021||0.10||335500000|2021-11-11|15/09/2021||||
2022-02-19 08:45:51|04098|989915|RHIM|1.55B|1550000000|3,194.0|33,151|-16.08%|23|2022-05-12|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 08:45:54|04099|6771|RMV|5.19B|5190000000|614.20|1,653,584|-5.16%|17|2022-02-25|15/12/2021||17.21||221800000|2021-07-30|15/06/2021|0.11|4.11|149900000|80370000
2022-02-19 08:45:58|04100|6597|RIO|91.59B|91590000000|5,657.0|3,356,612|-9.27%|17|2022-02-23|15/12/2021||5.84||30123000000|2021-07-28|15/06/2021||7.37||33065000000
2022-02-19 08:46:02|04101|6803|RCP|3.97B|3970000000|2,540.0|138,079|18.14%|30|2022-03-01|15/12/2021|||||2021-12-02|15/09/2021||||
2022-02-19 08:46:06|04102|6645|RR|9.75B|9750000000|117.06|31,511,542|25.41%|25|2022-02-24|15/12/2021||0.99||6484000000|2021-12-01|15/09/2021||||
2022-02-19 08:46:11|04103|6703|ROR|2.68B|2680000000|312.20|1,137,378|-9.09%|25|2022-03-01|15/12/2021||6.02||296540000|2021-11-18|15/09/2021||||
2022-02-19 08:46:14|04104|6593|RDSa|117.27B|117270000000|1,644.00|7,738,286|18.22%|0||
2022-02-19 08:46:19|04105|8751|RDSb|144.57B|144570000000|1,894.6|8,326,137|42.32%|23|2022-05-05|15/03/2022||0.5716||73230000000|2022-02-03|15/12/2021||0.5013||49140000000
2022-02-19 08:46:23|04106|41343|RMG|4.08B|4080000000|419.10|3,415,407|-11.58%|22|2022-05-19|15/03/2022||31.00||6661000000|2022-01-28|15/12/2021||||
2022-02-19 08:46:28|04107|1056378|SBRE|526.76M|526760000|211.50|276,955|-16.9%|19|2022-03-24|15/12/2021|||||2021-10-14|15/09/2021||||
2022-02-19 08:46:31|04108|6780|SAFE|2.61B|2610000000|1,237.00|397,976|51.78%|27|2022-06-15|15/04/2022|||||2022-02-17|15/01/2022|||50900000|50900000
2022-02-19 08:46:36|04109|6618|SGE|6.81B|6810000000|668.60|2,654,619|10.66%|25|2022-05-13|15/03/2022||12.19||942240000|2022-01-26|15/12/2021|||458000000|408000000
2022-02-19 08:46:39|04110|949636|SNNS|1.47B|1470000000|914.00|973,725|68.95%|13|2022-03-17|15/12/2021|||||2021-09-07|15/06/2021|0.04||90730000|
2022-02-19 08:46:42|04111|6752|SVS|1.86B|1860000000|1,331.00|238,006|19.27%|17|2022-03-09|15/12/2021|||||2021-08-05|15/06/2021|0.34||932600000|
2022-02-19 08:46:45|04112|14071|SDP|937.27M|937270000|571.00|162,427|-14.39%|12|2021-12-09|15/09/2021|-0.3||-40730000||2021-05-21|15/03/2021|1.11||194300000|
2022-02-19 08:46:48|04113|27891|SOI|721.68M|721680000|273.50|298,647|-0.73%|12|2021-11-11|15/08/2021|0.03||12690000||2021-05-05|15/02/2021|0.49||141300000|
2022-02-19 08:46:53|04114|6733|SDR|8.84B|8840000000|3,228.0|209,226|-7.24%|27|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021||109.30||1209000000
2022-02-19 08:46:56|04115|6834|SCIN|590.93M|590930000|893.00|95,010|28.49%|12|2021-12-20|15/10/2021|0.07||9860000||2021-06-21|15/04/2021|0.98||73600000|
2022-02-19 08:46:59|04116|6760|SMT|14.66B|14660000000|1,015.00|3,457,958|-24.42%|12|2021-11-08|15/09/2021|1.88||2720000000||2021-05-21|15/03/2021|1.98||2900000000|
2022-02-19 08:47:02|04117|6729|SGRO|15.21B|15210000000|1,265.50|2,342,346|31.44%|17|2022-02-18|15/12/2021|2.28|14.70|300000000|226780000|2021-07-29|15/06/2021|1.1|13.84|246000000|180400000
2022-02-19 08:47:07|04118|14115|SNR|585.27M|585270000|141.00|358,261|42.28%|25|2022-02-28|15/12/2021||0.40||340600000|2021-10-11|15/09/2021||||
2022-02-19 08:47:10|04119|945897|SEQI|1.78B|1780000000|100.80|2,004,301|-6.67%|12|2021-12-01|15/09/2021|0.03||60760000||2021-07-08|15/03/2021|0.06||110400000|
2022-02-19 08:47:16|04120|6634|SRP|1.52B|1520000000|127.10|1,827,026|4.01%|25|2022-02-24|15/12/2021||5.10||2277000000|2021-12-01|15/09/2021||||
2022-02-19 08:47:19|04121|6679|SVT|7.14B|7140000000|2,851.0|464,552|25.37%|22|2022-05-25|15/03/2022||52.01||975360000|2022-02-02|15/12/2021||||
2022-02-19 08:47:22|04122|6791|SHB|2.26B|2260000000|588.50|392,189|-3.6%|18|2022-05-23|15/03/2022||5.72||58150000|2021-11-30|15/09/2021|0.37|3.15|59500000|48950000
2022-02-19 08:47:26|04123|6662|SHI|456.03M|456030000|38.60|1,425,955|18.99%|25|2022-03-11|15/12/2021|||||2021-10-22|15/09/2021||||
2022-02-19 08:47:29|04124|6819|SIGSI|1.35B|1350000000|396.00|4,260,617|-0.6%|18|2022-03-03|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 08:47:33|04125|27741|SRET|1.48B|1480000000|126.20|2,327,743|35.26%|13|2022-06-06|15/03/2022|||||2021-11-08|15/09/2021||||
2022-02-19 08:47:36|04126|6695|SN|10.51B|10510000000|1,196.00|1,867,827|-18.92%|26|2022-04-28|15/03/2022|||||2022-02-22|15/12/2021||0.50||1380000000
2022-02-19 08:47:40|04127|6686|SMIN|5.87B|5870000000|1,514.50|885,009|2.89%|16|2022-03-25|15/01/2022||31.01||1163000000|2021-09-28|15/07/2021|0.34|39.71|1260000000|1240000000
2022-02-19 08:47:42|04128|1097538|SSON|2.73B|2730000000|1,582.00|564,788|-4.93%|5|2021-08-09|15/06/2021|1.01||12840000||2021-03-17|15/12/2020|2.03||8990000|
2022-02-19 08:47:46|04129|14117|SKG|10.47B|10470000000|4,068.0|260,305|14.27%|31|2022-04-29|15/03/2022|||||2022-02-09|15/12/2021||||
2022-02-19 08:47:49|04130|961641|SCTS|3.06B|3060000000|1,538.00|285,884|-0.84%|13|2022-03-22|15/01/2022|||||2021-10-26|15/07/2021|0.25||579700000|
2022-02-19 08:47:52|04131|6767|SXS|3.56B|3560000000|3,213.0|241,027|3.68%|20|2022-02-24|15/12/2021||92.50||754080000|2021-10-22|15/09/2021|||368930000|
2022-02-19 08:47:56|04132|6808|SPX|8.62B|8620000000|11,690.0|118,186|2.5%|17|2022-03-10|15/12/2021||165.25||697460000|2021-08-11|15/06/2021|1.47|145.81|643700000|647060000
2022-02-19 08:47:59|04133|6837|SPT|1.43B|1430000000|234.60|984,169|-4.24%|20|2022-05-04|15/03/2022|||||2022-03-10|15/12/2021||0.10||318590000
2022-02-19 08:48:03|04134|6669|SSE|17.06B|17060000000|1,612.00|3,150,898|13.6%|25|2022-05-25|15/03/2022||73.45||5857000000|2022-02-08|15/12/2021||||
2022-02-19 08:48:06|04135|942377|SSPG|2.24B|2240000000|281.40|1,973,084|14.62%|15|2022-06-07|15/03/2022||||751000000|2021-12-08|15/09/2021|-0.13|-7.90|577500000|550670000
2022-02-19 08:48:10|04136|6683|SJP|8.17B|8170000000|1,516.50|895,973|27.44%|26|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021||37.30||95770000
2022-02-19 08:48:17|04137|6732|SGC|523.1M|523100000|94.90|1,371,530|11.71%|12|2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000|2021-06-30|15/04/2021|0.05|0.50|473600000|445000000
2022-02-19 08:48:21|04138|6670|STAN|17.83B|17830000000|579.20|6,021,901|18.42%|20|2022-04-28|15/03/2022||0.27||3990000000|2022-02-17|15/12/2021|-0.057|0.1015|3330000000|3480000000
2022-02-19 08:48:24|04139|40119|SYNCS|1.26B|1260000000|189.00|623,213|-25.74%|15|2022-06-15|15/03/2022|||||2022-03-02|15/12/2021|-0.2509|||
2022-02-19 08:48:29|04140|14142|SYNTS|1.39B|1390000000|298.00|953,261|-36.78%|25|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021||22.30||1043000000
2022-02-19 08:48:31|04141|6651|TATE|3.55B|3550000000|764.40|2,068,063|2.06%|19|2022-05-25|15/03/2022||25.92||728000000|2022-02-11|15/12/2021||||
2022-02-19 08:48:35|04142|6800|TW|5.4B|5400000000|148.45|15,366,073|-8.08%|28|2022-04-26|15/03/2022||14.00|||2022-03-03|15/12/2021||15.00||2139000000
2022-02-19 08:48:38|04143|986303|TBCG|817.72M|817720000|1,500.00|44,756|22.95%|15|2022-05-18|15/03/2022|||||2022-02-18|15/12/2021|3.79|3.79|346510000|379000000
2022-02-19 08:48:41|04144|14119|TEP|1.16B|1160000000|1,474.00|156,409|18.3%|13|2022-06-16|15/03/2022|||||2021-11-23|15/09/2021|0.18|20.70|371300000|340000000
2022-02-19 08:48:44|04145|6870|TMPL|824.28M|824280000|1,250.00|161,517|30.34%|12|2021-08-20|15/06/2021|1.89||130100000||2021-03-23|15/12/2020|1.53||108900000|
2022-02-19 08:48:49|04146|6817|TEM|2.05B|2050000000|173.80|1,192,438|-17.71%|22|2021-11-24|15/09/2021|-0.16||-171700000||2021-06-04|15/03/2021|6.04||1410000000|
2022-02-19 08:48:53|04147|6581|TSCO|22.31B|22310000000|294.20|16,265,405|27.36%|23|2022-04-13|15/02/2022||8.54||30905000000|2022-01-13|15/11/2021||||
2022-02-19 08:48:57|04148|1053059|TIFS|1.22B|1220000000|234.50|621,669|-14.42%|12|2022-05-17|15/03/2022|||||2022-03-15|15/12/2021||0.06||1481000000
2022-02-19 08:49:02|04149|6637|TCAPI|983.47M|983470000|124.70|1,201,520|-42.38%|27|2022-03-15|15/12/2021|||||2021-10-29|15/09/2021|||447000000|447000000
2022-02-19 08:49:05|04150|6766|TRY|1.48B|1480000000|466.00|471,138|23.61%|17|2021-12-03|15/09/2021|0.65||225300000||2021-05-27|15/03/2021|0.74||253900000|
2022-02-19 08:49:08|04151|1137603|TRNT|1.04B|1040000000|217.80|781,928|-55.09%|7|2021-11-03|15/08/2021|-0.02||77720000|129000000|2021-05-06|15/02/2021|-0.11||36130000|
2022-02-19 08:49:12|04152|6681|TPK|2.99B|2990000000|1,399.00|665,264|0.9%|17|2022-03-01|15/12/2021||||2328000000|2021-08-03|15/06/2021|0.41||2300000000|2468000000
2022-02-19 08:49:16|04153|942420|BBOXT|4.26B|4260000000|228.00|5,348,552|23.11%|13|2022-03-08|15/12/2021|||||2021-08-05|15/06/2021|0.22||87400000|
2022-02-19 08:49:19|04154|23214|TUIT|2.98B|2980000000|271.50|5,308,024|-22.14%|12|2018-05-09|15/03/2018|||||2018-02-13|15/12/2017||||
2022-02-19 08:49:22|04155|6627|TLW|716.97M|716970000|50.04|8,303,305|41.96%|17|2022-03-09|15/12/2021||0.03||557500000|2021-09-15|15/06/2021||0.04||719500000
2022-02-19 08:49:27|04156|40198|UDG|2.72B|2720000000|1,079.00|3,141,705|35.21%|17|2021-11-23|15/09/2021||0.28||669700000|2021-05-18|15/03/2021||0.26||735300000
2022-02-19 08:49:30|04157|8804|UKCM|1.03B|1030000000|78.90|2,313,949|14.68%|17|2022-04-21|15/12/2021|||||2021-09-27|15/06/2021|0.05||83530000|
2022-02-19 08:49:34|04158|6743|ULE|2.15B|2150000000|3,016.0|190,431|62.5%|26|2022-03-15|15/12/2021||70.10||443100000|2021-11-08|15/09/2021||||
2022-02-19 08:49:39|04159|6661|ULVR|98.77B|98770000000|3,857.5|4,438,562|-2.81%|29|2022-04-28|15/03/2022||||13200000000|2022-02-10|15/12/2021|1.24|1.24|13120000000|12610000000
2022-02-19 08:49:42|04160|6848|UTG|3.96B|3960000000|991.20|495,146|4.34%|25|2022-02-23|15/12/2021||50.00|||2021-10-08|15/09/2021||||
2022-02-19 08:49:46|04161|6659|UU|7.24B|7240000000|1,061.50|1,255,674|15.76%|22|2022-05-26|15/03/2022||21.70||914430000|2022-02-14|15/12/2021||||
2022-02-19 08:49:51|04162|6684|VSVS|1.14B|1140000000|420.60|254,410|-13.46%|25|2022-03-03|15/12/2021||15.30||798100000|2021-11-11|15/09/2021||||
2022-02-19 08:49:54|04163|6579|VCTX|1.72B|1720000000|1,914.0|155,100|-13.39%|29|2022-05-16|15/03/2022||||165000000|2022-02-11|15/12/2021||||
2022-02-19 08:49:57|04164|985785|VEILV|1.6B|1600000000|754.00|196,569|23%|4|2018-04-24|15/12/2017|1.47||333000000||2017-09-20|15/06/2017|1.17||260400000|
2022-02-19 08:50:01|04165|27720|VOF|843.57M|843570000|511.00|179,437|17.07%|10|2022-03-28|15/12/2021|||||2021-10-25|15/06/2021||||
2022-02-19 08:50:04|04166|968974|VMUK|2.94B|2940000000|204.00|2,525,693|22.01%|13|2022-05-05|15/03/2022||18.13||813340000|2021-11-24|15/09/2021|0.25|23.43|1060000000|795900000
2022-02-19 08:50:08|04167|6654|VTYV|2.23B|2230000000|1,009.00|320,952|17.67%|17|2022-02-23|15/12/2021|||||2021-09-07|15/06/2021|0.55||1100000000|
2022-02-19 08:50:11|04168|1076872|VVO|1.67B|1670000000|132.00|6,735,950|47.32%|14|2022-03-02|15/12/2021|||||2021-10-21|15/09/2021||||
2022-02-19 08:50:14|04169|667|VOD|37.12B|37120000000|137.58|108,110,542|5.6%|16|2022-05-17|15/03/2022||0.05||22676000000|2022-02-02|15/12/2021|||11680000000|11570000000
2022-02-19 08:50:18|04170|1131407|WOSG|3.1B|3100000000|1,288.00|437,915|106.74%|12|2022-02-10|15/01/2022|||348100000||2021-12-09|15/10/2021|0.22||288700000|288700000
2022-02-19 08:50:22|04171|6674|WEIR|4.2B|4200000000|1,623.00|409,355|-17.55%|20|2022-02-28|15/12/2021||35.95||1067000000|2021-07-29|15/06/2021|0.29|33.88|900400000|920600000
2022-02-19 08:50:25|04172|6619|SMWH|2.03B|2030000000|1,550.5|340,800|-5.92%|18|2022-04-27|15/02/2022||25.09||669440000|2021-11-11|15/08/2021|-0.36|-25.27|466000000|499510000
2022-02-19 08:50:29|04173|6646|WTB|6.27B|6270000000|3,111.0|605,529|-7.55%|24|2022-04-26|15/02/2022||-17.06||928510000|2022-01-17|15/11/2021||||
2022-02-19 08:50:32|04174|6875|WTAN|1.71B|1710000000|234.00|1,070,271|1.3%|12|2021-08-10|15/06/2021|0.26||216900000||2021-03-11|15/12/2020|0.41||349200000|
2022-02-19 08:50:36|04175|945902|WIZZ|4.21B|4210000000|4,081.0|379,673|-15.09%|16|2022-06-08|15/03/2022||-1.04||359430000|2022-01-26|15/12/2021|-0.2964|-0.1824|408400000|492880000
2022-02-19 08:50:39|04176|6861|WKP|1.37B|1370000000|754.50|201,541|3.78%|23|2022-06-01|15/03/2022|||||2022-01-20|15/12/2021||||
2022-02-19 08:50:43|04177|32401|WWH|2.06B|2060000000|3,140.0|110,975|-17.59%|17|2021-11-17|15/09/2021|0.13||1320000||2021-06-03|15/03/2021|1.88||145700000|
2022-02-19 08:50:47|04178|6578|WPP|13.47B|13470000000|1,184.00|3,056,719|42.65%|30|2022-04-26|15/03/2022||||2430000000|2022-02-24|15/12/2021||0.49||2860000000
2022-02-19 08:50:52|04179|17981|ARTI|347.71B|347710000000|959.20|724,673|56.07%|23|2022-05-12|15/03/2022|||||2022-02-05|15/12/2021|6.45|7.3|23760000000|21310000000
2022-02-19 08:50:55|04180|17980|ACC|409.59B|409590000000|2,181.15|344,455|22%|35|2022-04-20|15/03/2022||23.2||37970000000|2022-02-09|15/12/2021|16.93|16.48|42260000000|42030000000
2022-02-19 08:50:59|04181|17984|ADEL|1.91T|1.91E+12|1,736.30|1,761,106|114.84%|34|2022-05-03|15/03/2022|||||2022-02-14|15/12/2021|-0.1||187580000000|160490000000
2022-02-19 08:51:02|04182|1088095|ADNA|3.19T|3.19E+12|2,041.85|814,824|84.03%|16|2022-03-02|15/12/2021|0.14||14000000000||2021-10-28|15/09/2021|0.64||12950000000|
2022-02-19 08:51:06|04183|18294|APSE|1.49T|1.49E+12|727.50|4,834,691|9.56%|35|2022-05-03|15/03/2022||7.38||45510000000|2022-02-01|15/12/2021|7.15|7.1|37970000000|38470000000
2022-02-19 08:51:10|04184|1111710|ADAG|1.83T|1.83E+12|1,665.20|235,070|226.77%|16|2022-05-04|15/03/2022|||||2022-02-02|15/12/2021|1.2||8830000000|
2022-02-19 08:51:13|04185|958331|ADAI|2.15T|2.15E+12|1,958.10|200,436|149.06%|22|2022-05-05|15/03/2022|||||2022-02-03|15/12/2021|2.5||31550000000|29450000000
2022-02-19 08:51:17|04186|7310|ADTB|271.46B|271460000000|112.35|5,664,762|7.93%|21|2022-06-01|15/03/2022||2.31|||2022-02-03|15/12/2021|2.39|1.77|57060000000|61680000000
2022-02-19 08:51:21|04187|946826|ADIA|231.03B|231030000000|272.35|3,699,871|66.37%|23|2022-05-26|15/03/2022||0.3||24020000000|2022-02-04|15/12/2021|2.03|1.33|29870000000|27650000000
2022-02-19 08:51:25|04188|947273|AJPH|170.71B|170710000000|1,972.75|69,133|10.94%|24|2022-05-04|15/03/2022||20.7||8160000000|2022-01-31|15/12/2021|22.1|22.15|8380000000|8380000000
2022-02-19 08:51:28|04189|946738|ALEM|137.63B|137630000000|700.20|364,282|-25.94%|23|2022-05-04|15/03/2022||6||12540000000|2022-02-10|15/12/2021|9|9.04|12720000000|12720000000
2022-02-19 08:51:33|04190|962425|ALKE|398.51B|398510000000|3,333.00|120,114|17.32%|23|2022-05-27|15/03/2022||||21320000000|2022-02-03|15/12/2021|43.96|34.57|26730000000|25590000000
2022-02-19 08:51:37|04191|17997|AMAR|101.82B|101820000000|596.10|852,147|-33.16%|26|2022-05-20|15/03/2022||9.82||24460000000|2022-02-10|15/12/2021|8.5|8.5|23650000000|23650000000
2022-02-19 08:51:41|04192|17998|ABUJ|671.84B|671840000000|338.35|2,808,187|19.64%|35|2022-04-28|15/03/2022||3.03||41840000000|2022-02-17|15/12/2021|1.55|2.73|37350000000|37270000000
2022-02-19 08:51:45|04193|18004|APLH|642.94B|642940000000|4,471.55|841,945|43.93%|35|2022-06-01|15/03/2022||18||37890000000|2022-02-11|15/12/2021|15.89|15.98|36390000000|36360000000
2022-02-19 08:51:50|04194|18005|APLO|131.97B|131970000000|207.80|2,797,047|-11.97%|35|2022-05-11|15/03/2022||||53060000000|2022-02-02|15/12/2021|3.5|3.07|57080000000|55480000000
2022-02-19 08:51:53|04195|18010|ASOK|371.34B|371340000000|126.50|12,865,061|-2.28%|37|2022-05-26|15/03/2022||0.9379||90320000000|2022-02-11|15/12/2021|0.02|0.1613|55350000000|57120000000
2022-02-19 08:51:59|04196|18011|ASPN|3.12T|3.12E+12|3,255.30|1,074,647|31.75%|35|2022-05-12|15/03/2022||8.43||73280000000|2022-01-20|15/12/2021|10.59|10.69|85990000000|82840000000
2022-02-19 08:52:03|04197|946934|ASTL|364.52B|364520000000|1,814.25|383,583|16.88%|24|2022-05-25|15/03/2022||9.7||9180000000|2022-02-04|15/12/2021|6.3|7.5|10990000000|10990000000
2022-02-19 08:52:06|04198|1014099|AUFI|395.74B|395740000000|1,261.10|1,372,978|11.13%|21|2022-06-01|15/03/2022||8.52||11100000000|2022-01-28|15/12/2021|9.64|8.8|10960000000|10190000000
2022-02-19 08:52:10|04199|18014|ARBN|384.26B|384260000000|655.80|2,194,911|-28.07%|35|2022-05-30|15/03/2022||13.43||62650000000|2022-02-09|15/12/2021|10.32|13.41|60020000000|61330000000
2022-02-19 08:52:14|04200|997883|AVEU|2.64T|2.64E+12|4,073.10|492,190|30.22%|22|2022-06-01|15/03/2022||11.08||100380000000|2022-02-21|15/12/2021|6.40|8.77|92180000000|90320000000
2022-02-19 08:52:18|04201|18017|AXBK|2.42T|2.42E+12|787.40|11,102,363|1.34%|40|2022-04-26|15/03/2022||12.39||135270000000|2022-01-24|15/12/2021|11.8|11.82|124930000000|123510000000
2022-02-19 08:52:22|04202|18020|BAJA|1.05T|1.05E+12|3,632.15|445,950|-11.74%|35|2022-05-20|15/03/2022||49.25||92930000000|2022-01-19|15/12/2021|42|42.32|90220000000|89950000000
2022-02-19 08:52:28|04203|18022|BJFN|4.23T|4.23E+12|7,030.10|1,327,035|26.36%|34|2022-05-19|15/03/2022||41.4||57700000000|2022-01-18|15/12/2021|35.25|36.27|60010000000|59680000000
2022-02-19 08:52:32|04204|18023|BJFS|2.56T|2.56E+12|16,082.00|289,031|57.68%|32|2022-05-19|15/03/2022|||||2022-01-20|15/12/2021|78.9||176200000000|182880000000
2022-02-19 08:52:35|04205|18024|BJAT|596.9B|596900000000|5,363.30|50,909|49.64%|26|2022-05-20|15/03/2022|||||2022-01-20|15/12/2021|101.70||955700000|
2022-02-19 08:52:42|04206|39853|BLKI|382.08B|382080000000|1,976.45|252,550|25.31%|31|2022-05-19|15/03/2022||||21690000000|2022-02-14|15/12/2021|17|16.87|20790000000|20650000000
2022-02-19 08:52:47|04207|1072999|BANH|514.4B|514400000000|319.35|7,867,985|-7.61%|21|2022-06-01|15/03/2022||8.66||32190000000|2022-01-21|15/12/2021|5.32|6.2|28370000000|26540000000
2022-02-19 08:52:51|04208|18047|BOB|544.8B|544800000000|105.35|39,200,182|10.14%|35|2022-05-27|15/03/2022||4.3||111800000000|2022-02-05|15/12/2021|4.25|3.89|110710000000|110910000000
2022-02-19 08:52:56|04209|18031|BOI|215.68B|215680000000|52.55|6,352,292|-43.59%|40|2022-05-20|15/03/2022||2.94|||2022-02-04|15/12/2021|2.5|2.55|112110000000|
2022-02-19 08:52:59|04210|18034|BATA|246.84B|246840000000|1,920.50|482,456|26.73%|28|2022-05-30|15/03/2022||7.2||7480000000|2022-02-08|15/12/2021|5.6|5.6|8410000000|8410000000
2022-02-19 08:53:03|04211|18036|BRGR|716.64B|716640000000|737.80|587,334|-2.75%|24|2022-06-01|15/03/2022||2.3||22620000000|2022-02-09|15/12/2021|2.6|2.6|25510000000|25510000000
2022-02-19 08:53:10|04212|18043|BAJE|487.32B|487320000000|200.00|6,040,949|41.29%|40|2022-05-31|15/03/2022||4.5||61960000000|2022-01-28|15/12/2021|2.4|2.4|36940000000|36950000000
2022-02-19 08:53:16|04213|18039|BFRG|323.19B|323190000000|694.15|1,412,782|9.65%|40|2022-05-24|15/03/2022||5.43||16280000000|2022-02-10|15/12/2021|5.5|5.56|23950000000|17200000000
2022-02-19 08:53:21|04214|18042|BHEL|185.94B|185940000000|53.40|30,128,631|24.19%|40|2022-05-30|15/03/2022||0.375||94470000000|2022-01-27|15/12/2021|0.00|0.0175|51360000000|51360000000
2022-02-19 08:53:26|04215|18040|BPCL|809.44B|809440000000|373.15|5,126,160|-7.02%|40|2022-05-23|15/03/2022||12.19||1.18306E+12|2022-01-30|15/12/2021|11.56|12.52|963260000000|960050000000
2022-02-19 08:53:30|04216|18041|BRTI|4.19T|4.19E+12|712.55|8,716,196|23.24%|35|2022-05-17|15/03/2022||3.12||310850000000|2022-02-07|15/12/2021|1.48|2.17|298670000000|294160000000
2022-02-19 08:53:34|04217|18045|BION|467.09B|467090000000|392.70|2,934,780|-6.52%|35|2022-04-28|15/03/2022||1.82||22090000000|2022-01-20|15/12/2021|1.6|1.69|22230000000|20430000000
2022-02-19 08:53:39|04218|18052|BOSH|467.65B|467650000000|15,856.00|32,355|0.22%|35|2022-05-24|15/03/2022||131.54||35200000000|2022-02-17|15/12/2021|79.6|79.63|31090000000|31090000000
2022-02-19 08:53:45|04219|18054|BRIT|838.62B|838620000000|3,481.65|249,876|3.64%|35|2022-05-20|15/03/2022||18.79||34820000000|2022-01-28|15/12/2021|15.4|15.38|35750000000|35620000000
2022-02-19 08:53:49|04220|18055|CADI|385.49B|385490000000|376.55|2,280,713|-19.48%|35|2022-05-27|15/03/2022||4.67||39860000000|2022-02-03|15/12/2021|4.9|4.86|36550000000|36520000000
2022-02-19 08:53:54|04221|18057|CNBK|432.22B|432220000000|238.25|11,709,083|41.48%|40|2022-05-11|15/03/2022||8.33||110300000000|2022-01-27|15/12/2021|8.28|8.15|105570000000|105570000000
2022-02-19 08:53:58|04222|18061|CAST|113.95B|113950000000|115.25|784,809|-11.18%|26|2022-05-04|15/03/2022||1.9||8740000000|2022-02-07|15/12/2021|1.9|1.9|10910000000|10910000000
2022-02-19 08:54:01|04223|18070|CHLA|554.81B|554810000000|675.80|2,894,654|28.07%|24|2022-04-29|15/03/2022||8.56||14350000000|2022-02-01|15/12/2021|6.4|6.39|14840000000|14840000000
2022-02-19 08:54:05|04224|18071|CIPL|733.47B|733470000000|909.10|2,646,647|10.13%|35|2022-05-24|15/03/2022||7.87||51320000000|2022-01-25|15/12/2021|9.02|8.9|54790000000|53840000000
2022-02-19 08:54:09|04225|18072|CTBK|95.3B|95300000000|128.85|2,121,984|-22.84%|24|2022-05-25|15/03/2022||||7430000000|2022-02-04|15/12/2021|2.7|2.55|6500000000|6590000000
2022-02-19 08:54:13|04226|18075|COAL|1.03T|1.03E+12|167.30|12,317,834|19.54%|35|2022-06-01|15/03/2022||6.18||275410000000|2022-02-14|15/12/2021|7.4|7.62|284330000000|280790000000
2022-02-19 08:54:17|04227|39893|COFO|263.13B|263130000000|4,320.45|343,725|65.17%|35|2022-05-06|15/03/2022||35.25||17390000000|2022-01-27|15/12/2021|30.2|29.88|16580000000|16580000000
2022-02-19 08:54:21|04228|18076|COLG|383.77B|383770000000|1,411.00|417,496|-9.65%|31|2022-05-25|15/03/2022||10.2||13610000000|2022-01-27|15/12/2021|9.3|9.33|12800000000|12770000000
2022-02-19 08:54:25|04229|18077|CCRI|361.68B|361680000000|593.60|1,210,197|6.74%|40|2022-05-26|15/03/2022||5.25||20870000000|2022-01-20|15/12/2021|4.7|4.7|19200000000|19210000000
2022-02-19 08:54:33|04230|18080|CORF|235.87B|235870000000|803.65|405,169|3.72%|26|2022-04-26|15/03/2022||||39290000000|2022-02-03|15/12/2021|13|13|50740000000|50740000000
2022-02-19 08:54:37|04231|978762|CROP|245.59B|245590000000|391.00|1,595,556|-1.93%|23|2022-06-01|15/03/2022||3.11||16630000000|2022-01-28|15/12/2021|2.4|2.38|14100000000|14100000000
2022-02-19 08:54:42|04232|18084|CUMM|138.84B|138840000000|974.80|652,661|25.89%|31|2022-05-25|15/03/2022||8.32||17510000000|2022-02-10|15/12/2021|8.7|8.75|17350000000|17300000000
2022-02-19 08:54:46|04233|18086|DABU|968.43B|968430000000|547.80|1,522,751|5.34%|35|2022-05-04|15/03/2022||2.1||26060000000|2022-02-01|15/12/2021|2.84|2.81|29420000000|28950000000
2022-02-19 08:54:49|04234|947396|DALB|333.52B|333520000000|1,780.00|265,206|20.62%|23|2022-05-11|15/03/2022||18.36||31950000000|2022-01-27|15/12/2021|4.41|5.14|27310000000|27250000000
2022-02-19 08:54:54|04235|947225|DPNT|281.24B|281240000000|2,061.95|734,203|56.95%|28|2022-05-09|15/03/2022||||17360000000|2022-01-24|15/12/2021|17.8|17.84|17220000000|17220000000
2022-02-19 08:54:57|04236|18203|DHAE|78.39B|78390000000|128.50|4,493,655|-63.58%|22|2022-04-28|15/03/2022|||||2022-02-14|15/12/2021|-3.89||4900000000|
2022-02-19 08:55:00|04237|18099|DIVI|1.16T|1.16E+12|4,353.40|609,964|21.34%|35|2022-05-23|15/03/2022||23.57||22330000000|2022-02-11|15/12/2021|34|22.25|24930000000|20360000000
2022-02-19 08:55:06|04238|1046345|India|241.5B|241500000000|4,069.60|371,797|1.95%|21|2022-06-01|15/03/2022||13.76||40260000000|2022-01-28|15/12/2021|7.9|11.58|30730000000|30740000000
2022-02-19 08:55:10|04239|18100|DLF|889.13B|889130000000|359.20|5,823,543|17.29%|35|2022-05-27|15/03/2022||2.08||445000000|2022-01-31|15/12/2021|1.5|1.81|15500000000|15500000000
2022-02-19 08:55:15|04240|962426|DLPA|225.65B|225650000000|2,731.00|253,754|9.15%|23|2022-05-20|15/03/2022||9.14||4730000000|2022-02-10|15/12/2021|7|8.03|4970000000|4970000000
2022-02-19 08:55:18|04241|18101|REDY|717.1B|717100000000|4,321.15|388,944|-6.41%|30|2022-05-13|15/03/2022||51.08||55420000000|2022-01-27|15/12/2021|42.48|47.42|53200000000|54420000000
2022-02-19 08:55:22|04242|18108|EICH|735.3B|735300000000|2,689.25|656,104|1.47%|29|2022-05-12|15/03/2022||14||33790000000|2022-02-14|15/12/2021|16.7|16.55|28810000000|28680000000
2022-02-19 08:55:26|04243|18113|EMAM|223.08B|223080000000|502.10|407,385|7.31%|26|2022-05-05|15/03/2022||1.52||7700000000|2022-02-03|15/12/2021|6|5.83|9720000000|9690000000
2022-02-19 08:55:29|04244|992809|ENDU|195.37B|195370000000|1,388.95|81,886|-1.24%|23|2022-06-01|15/03/2022||||22350000000|2022-02-08|15/12/2021|6.7|6.74|18890000000|18890000000
2022-02-19 08:55:32|04245|18118|ESCO|222.93B|222930000000|1,860.25|906,430|34.9%|23|2022-05-19|15/03/2022||||22880000000|2022-02-08|15/12/2021|17.8|18.08|19580000000|19590000000
2022-02-19 08:55:37|04246|18122|EXID|132.98B|132980000000|156.45|2,710,714|-25.57%|35|2022-04-28|15/03/2022||3.2||32200000000|2022-01-31|15/12/2021|2.4|2.4|31970000000|31970000000
2022-02-19 08:55:46|04247|18125|FED|205.71B|205710000000|97.90|16,303,103|12.85%|31|2022-04-25|15/03/2022||2.22||21000000000|2022-01-25|15/12/2021|2.5|3.55|20230000000|20180000000
2022-02-19 08:55:53|04248|18132|FOHE|196.86B|196860000000|260.75|1,928,302|62.92%|35|2022-05-27|15/03/2022||1.53||14980000000|2022-02-11|15/12/2021|1.4|1.3|14670000000|14670000000
2022-02-19 08:55:57|04249|18137|GAIL|625.43B|625430000000|140.85|9,638,049|-1.57%|40|2022-05-25|15/03/2022||4.18||171600000000|2022-02-03|15/12/2021|7.4|7.42|257700000000|257730000000
2022-02-19 08:55:59|04250|1167243|GLAD|528.99B|528990000000|3,217.50|196,944|31.23%|10|2022-05-19|15/03/2022||18.3||11080000000|2022-01-21|15/12/2021|16.6|17.8|10630000000|10890000000
2022-02-19 08:56:03|04251|18149|GLEN|132.7B|132700000000|470.30|1,242,727|-4.71%|35|2022-05-12|15/03/2022||9.96||29740000000|2022-02-11|15/12/2021|9.48|10.3|31730000000|31520000000
2022-02-19 08:56:10|04252|18150|GMRI|240.83B|240830000000|39.90|26,569,675|53.76%|35|2022-05-16|15/03/2022|||||2022-02-09|15/12/2021|-0.09||13200000000|18610000000
2022-02-19 08:56:14|04253|18152|GOCP|844.65B|844650000000|826.00|997,069|14.92%|35|2022-05-10|15/03/2022||4.54||28860000000|2022-02-08|15/12/2021|5|4.96|33030000000|32970000000
2022-02-19 08:56:19|04254|18153|GODI|176.81B|176810000000|525.30|178,447|19.64%|26|2022-05-19|15/03/2022|||||2022-02-11|15/12/2021|4.29||35150000000|
2022-02-19 08:56:23|04255|18154|GODR|436.16B|436160000000|1,569.00|1,520,432|4.23%|34|2022-05-05|15/03/2022||8.61||4326000000|2022-02-03|15/12/2021|1.4|1.4|2790000000|2790000000
2022-02-19 08:56:30|04256|18156|GRAS|1.13T|1.13E+12|1,722.75|968,402|40.1%|35|2022-05-25|15/03/2022||9.51||54190000000|2022-02-14|15/12/2021|7.65|6.72|57850000000|53790000000
2022-02-19 08:56:34|04257|18171|GGAS|457.13B|457130000000|664.05|1,023,368|38.79%|28|2022-05-11|15/03/2022||2.18||39700000000|2022-02-08|15/12/2021|1.8|3.52|51440000000|51410000000
2022-02-19 08:56:39|04258|18170|GSPT|162.21B|162210000000|287.50|897,126|10.83%|31|2022-05-25|15/03/2022||4.16||4240000000|2022-02-10|15/12/2021|3.8|4.65|4710000000|4540000000
2022-02-19 08:56:45|04259|18174|HVEL|752.03B|752030000000|1,200.75|1,115,246|2.99%|40|2022-05-12|15/03/2022||5.45||36340000000|2022-01-20|15/12/2021|4.9|4.89|36520000000|36540000000
2022-02-19 08:56:49|04260|18176|HCLT|3.16T|3.16E+12|1,165.00|4,281,837|22.88%|35|2022-05-12|15/03/2022||11.77||219760000000|2022-01-14|15/12/2021|12.7|12.69|223300000000|222810000000
2022-02-19 08:56:52|04261|1089258|HDFA|469.14B|469140000000|2,199.25|312,265|-26.06%|20|2022-06-01|15/03/2022||10.75|||2022-01-24|15/12/2021|16.9|18.59|5500000000|5550000000
2022-02-19 08:56:57|04262|18177|HDBK|8.38T|8.38E+12|1,512.35|6,478,707|-2.7%|35|2022-04-18|15/03/2022||17.78||273860000000|2022-01-15|15/12/2021|18.7|18.73|266270000000|266250000000
2022-02-19 08:57:01|04263|1054973|HDFL|1.25T|1.25E+12|590.95|2,547,110|-17.17%|20|2022-06-01|15/03/2022||2.59||147910000000|2022-01-21|15/12/2021|1.38|1.35|122500000000|115140000000
2022-02-19 08:57:08|04264|18179|HROM|554.27B|554270000000|2,774.05|604,199|-21.26%|37|2022-05-05|15/03/2022||31.6||84710000000|2022-02-09|15/12/2021|34.33|35.35|78830000000|77570000000
2022-02-19 08:57:14|04265|18187|HALC|1.18T|1.18E+12|530.40|8,096,866|71.15%|40|2022-05-19|15/03/2022||||511321000000|2022-02-10|15/12/2021|16.5|20.2|502720000000|443470000000
2022-02-19 08:57:17|04266|1072997|HIAE|450.07B|450070000000|1,345.95|621,545|27.8%|18|2022-06-01|15/03/2022||52.9||112820000000|2022-02-10|15/12/2021|27.9|25.35|58920000000|57130000000
2022-02-19 08:57:21|04267|39868|HCPR|119.09B|119090000000|123.150|5,666,271|39.55%|21|2022-02-12|15/12/2021|1.78||5440000000||2021-11-09|15/09/2021|0.7||4640000000|
2022-02-19 08:57:27|04268|18184|HPCL|416.83B|416830000000|298.75|3,277,926|21.59%|39|2022-05-27|15/03/2022||10.6||1.03052E+12|2022-01-30|15/12/2021|6.12|16.65|971530000000|1.00093E+12
2022-02-19 08:57:32|04269|18185|HLL|5.43T|5.43E+12|2,312.55|1,495,280|7.72%|38|2022-05-11|15/03/2022||10.03||135800000000|2022-01-21|15/12/2021|9.55|9.37|131830000000|129210000000
2022-02-19 08:57:35|04270|18186|HZNC|1.34T|1.34E+12|317.25|863,872|5.56%|35|2022-04-21|15/03/2022||||81300000000|2022-01-21|15/12/2021|6.39|6.15|79900000000|80840000000
2022-02-19 08:57:40|04271|18191|HDFC|4.42T|4.42E+12|2,441.15|3,539,436|-11.07%|35|2022-05-02|15/03/2022||17.52||49900000000|2022-02-01|15/12/2021|17.75|16.78|49190000000|47150000000
2022-02-19 08:57:45|04272|18198|ICBK|5.2T|5.2E+12|748.90|14,995,329|16.17%|31|2022-05-09|15/03/2022||9.7||183240000000|2022-01-22|15/12/2021|8.9|12.97|172230000000|172220000000
2022-02-19 08:57:48|04273|1050153|ICIL|627.79B|627790000000|1,279.00|685,049|-14.63%|21|2022-06-01|15/03/2022||7.82|||2022-01-19|15/12/2021|6.47|6.59|47860000000|47730000000
2022-02-19 08:57:52|04274|991131|ICIR|754.87B|754870000000|525.20|1,343,191|8.02%|23|2022-06-01|15/03/2022||4.57||127710000000|2022-03-02|15/12/2021|3.10|2.67|90770000000|89830000000
2022-02-19 08:57:56|04275|1073007|ICCI|224.26B|224260000000|695.00|359,426|67.83%|22|2022-04-20|15/03/2022||||8990000000|2022-01-18|15/12/2021|11.8|11.8|9420000000|9240000000
2022-02-19 08:58:00|04276|960765|IDFB|276.06B|276060000000|44.40|25,135,833|-23.58%|25|2022-04-26|15/03/2022||1.09||35970000000|2022-01-29|15/12/2021|0.45|0.705|33490000000|32240000000
2022-02-19 08:58:03|04277|1161582|INMR|147.78B|147780000000|4,836.30|12,943|-46.57%|13|2022-06-01|15/03/2022||||2130000000|2022-01-24|15/12/2021|22.8|23.28|1880000000|1880000000
2022-02-19 08:58:08|04278|18209|INBA|189.37B|189370000000|152.05|3,726,508|1.43%|27|2022-05-12|15/03/2022||||61700000000|2022-02-07|15/12/2021|5.5|13.1|59510000000|58900000000
2022-02-19 08:58:12|04279|18210|IHTL|273.59B|273590000000|207.05|6,319,702|69.74%|35|2022-05-27|15/03/2022||1.93||11150000000|2022-02-01|15/12/2021|0.6696|0.7|11110000000|11110000000
2022-02-19 08:58:17|04280|18197|IOC|1.11T|1.11E+12|121.15|10,113,030|22.37%|40|2022-05-25|15/03/2022||4.45||1.72431E+12|2022-01-30|15/12/2021|6.69|7.15|2.00518E+12|1.62357E+12
2022-02-19 08:58:20|04281|1169003|INID|290.77B|290770000000|22.25|7,120,417|-13.26%|7|2022-02-10|15/12/2021|1.22||50960000000||2021-11-01|15/09/2021|1.15||46900000000|
2022-02-19 08:58:23|04282|1153181|INIR|653.08B|653080000000|815.70|5,561,074|139.74%|14|2022-02-08|15/12/2021|2.6|6.5|5400000000|4710000000|2021-12-01|15/09/2021|1.99|1.44|4050000000|3940000000
2022-02-19 08:58:27|04283|18213|IGAS|264.57B|264570000000|377.95|2,346,365|-33.44%|30|2022-05-27|15/03/2022||7.49||22220000000|2022-02-08|15/12/2021|4.4|4.56|22160000000|22160000000
2022-02-19 08:58:31|04284|39852|INUS|681.43B|681430000000|252.90|3,503,592|-2.6%|35|2022-04-26|15/03/2022||4.84||67830000000|2022-01-26|15/12/2021|5.83|5.59|70210000000|67370000000
2022-02-19 08:58:35|04285|18215|INBK|740.03B|740030000000|955.35|5,210,846|-8.67%|35|2022-04-21|15/03/2022||22.08||60000000000|2022-01-31|15/12/2021|14.97|16.82|56700000000|57090000000
2022-02-19 08:58:40|04286|18216|India|569.06B|569060000000|4,427.65|438,685|-16.57%|40|2022-05-31|15/03/2022||12.55||4390000000|2022-01-28|15/12/2021|8.6|11.43|4030000000|4030000000
2022-02-19 08:58:46|04287|18217|INFY|7.15T|7.15E+12|1,706.95|5,816,362|32.07%|30|2022-04-13|15/03/2022||14.13||320520000000|2022-01-12|15/12/2021|13.3|13.52|314020000000|308850000000
2022-02-19 08:58:49|04288|961701|INGL|813.91B|813910000000|2,113.00|1,059,780|32.69%|23|2022-06-02|15/03/2022||-36.22||69170000000|2022-02-04|15/12/2021|3.34|-18.29|92950000000|83210000000
2022-02-19 08:58:55|04289|18222|IPCA|248.59B|248590000000|979.85|1,049,529|4.92%|40|2022-05-31|15/03/2022||10.51||13050000000|2022-02-14|15/12/2021|7.8|7.87|14310000000|14310000000
2022-02-19 08:58:59|04290|18224|ITC|2.73T|2.73E+12|221.90|18,729,129|1.39%|35|2022-05-18|15/03/2022||4.24||140500000000|2022-02-03|15/12/2021|3.4|3.38|158620000000|132350000000
2022-02-19 08:59:03|04291|18241|JNSP|421.45B|421450000000|413.15|6,422,320|26.02%|35|2022-05-24|15/03/2022||15.2||119800000000|2022-02-08|15/12/2021|15.9|15.2|125250000000|124400000000
2022-02-19 08:59:08|04292|18244|JSWE|558.82B|558820000000|340.00|873,690|350.93%|35|2022-04-29|15/03/2022||1.49||24070000000|2022-01-19|15/12/2021|2|1|18940000000|18940000000
2022-02-19 08:59:14|04293|18226|JSTL|1.52T|1.52E+12|632.85|4,397,403|55.24%|35|2022-05-18|15/03/2022||22.32||382000000000|2022-01-21|15/12/2021|18.7|18.53|380710000000|368700000000
2022-02-19 08:59:18|04294|18247|JUBI|392.64B|392640000000|2,980.35|673,026|2.68%|37|2022-05-25|15/03/2022||7.69||12620000000|2022-02-02|15/12/2021|10.4|10.36|11940000000|12700000000
2022-02-19 08:59:22|04295|18260|KTKM|3.62T|3.62E+12|1,827.00|2,895,050|-6.09%|35|2022-05-02|15/03/2022||11.9||64620000000|2022-01-28|15/12/2021|10.73|10.66|56980000000|56980000000
2022-02-19 08:59:27|04296|39882|LTFH|173.54B|173540000000|71.35|6,948,185|-30.01%|33|2022-05-05|15/03/2022||2.95||19810000000|2022-01-21|15/12/2021|1.32|1.32|17260000000|17320000000
2022-02-19 08:59:31|04297|991132|LTEH|470.58B|470580000000|4,460.00|316,263|67.75%|23|2022-06-01|15/03/2022||25.38||17790000000|2022-02-21|15/12/2021|21.77|23.58|16880000000|16760000000
2022-02-19 08:59:36|04298|18268|LART|2.64T|2.64E+12|1,881.90|2,167,409|23.44%|35|2022-05-30|15/03/2022||28.11||544760000000|2022-01-28|15/12/2021|14.61|16.71|395630000000|388680000000
2022-02-19 08:59:40|04299|986039|LRTI|1.03T|1.03E+12|5,860.65|343,550|51.39%|23|2022-05-18|15/03/2022||37||43360000000|2022-02-21|15/12/2021|31.41|34.87|41380000000|41330000000
2022-02-19 08:59:44|04300|994422|LAUL|297.16B|297160000000|553.00|2,839,619|49.76%|23|2022-04-28|15/03/2022||||18200000000|2022-01-27|15/12/2021|2.9|3.35|10290000000|10290000000
2022-02-19 08:59:48|04301|18269|LICH|206.03B|206030000000|374.55|3,551,582|-21.78%|40|2022-04-26|15/03/2022||15.68||14370000000|2022-01-27|15/12/2021|13.94|14.19|15240000000|15210000000
2022-02-19 08:59:52|04302|18270|LUPN|348.85B|348850000000|767.75|1,570,487|-26.83%|35|2022-05-18|15/03/2022||5.84||41420000000|2022-02-03|15/12/2021|12|9.78|41610000000|41460000000
2022-02-19 08:59:56|04303|18291|MRF|278.64B|278640000000|65,700.00|9,595|-26.08%|28|2022-05-05|15/03/2022||||51670000000|2022-02-10|15/12/2021|344|344|48300000000|48300000000
2022-02-19 09:00:01|04304|985843|MGAS|75.77B|75770000000|767.10|583,001|-34.14%|23|2022-05-23|15/03/2022||20.95||9430000000|2022-02-08|15/12/2021|5.7|5.72|10280000000|10260000000
2022-02-19 09:00:06|04305|18273|MAHM|943.75B|943750000000|850.00|3,029,182|-4.97%|35|2022-05-31|15/03/2022||10.71||161290000000|2022-02-10|15/12/2021|11.4|11.34|152390000000|152370000000
2022-02-19 09:00:10|04306|18271|MMFS|191.51B|191510000000|155.45|5,265,132|-28.89%|29|2022-04-27|15/03/2022||2.94||15310000000|2022-02-02|15/12/2021|7.25|7.25|15920000000|15910000000
2022-02-19 09:00:14|04307|39888|MNFL|102.88B|102880000000|121.550|4,771,865|-31.15%|25|2022-05-19|15/03/2022||||10600000000|2022-02-14|15/12/2021|3.1||9760000000|10130000000
2022-02-19 09:00:18|04308|18276|MRCO|653.81B|653810000000|505.80|1,308,733|21.18%|35|2022-04-29|15/03/2022||2.39||20950000000|2022-01-28|15/12/2021|2.4|2.42|24070000000|24070000000
2022-02-19 09:00:23|04309|18277|MRTI|2.59T|2.59E+12|8,569.10|729,343|14.29%|35|2022-04-26|15/03/2022||58.02||259140000000|2022-01-25|15/12/2021|33.5|33.58|232460000000|232460000000
2022-02-19 09:00:28|04310|18279|MAXI|294.02B|294020000000|851.95|558,366|-2.02%|37|2022-05-31|15/03/2022||6.58||83920000000|2022-01-28|15/12/2021|2.25|2.54|56000000000|53700000000
2022-02-19 09:00:32|04311|18283|MINT|625.85B|625850000000|3,797.00|900,102|122.78%|35|2022-04-21|15/03/2022||25.61||28090000000|2022-01-12|15/12/2021|26.5|24.92|27500000000|27570000000
2022-02-19 09:00:38|04312|18290|MBFL|567.82B|567820000000|3,025.00|758,344|78.56%|36|2022-05-26|15/03/2022||20.56||32460000000|2022-01-19|15/12/2021|18.85|19.22|31240000000|30380000000
2022-02-19 09:00:42|04313|39890|MUTT|531.4B|531400000000|1,324.05|731,258|2.38%|27|2022-05-18|15/03/2022||||30220000000|2021-11-04|15/09/2021|24.77|26.6|18540000000|23690000000
2022-02-19 09:00:47|04314|39891|NATP|158.98B|158980000000|871.00|225,830|10.2%|25|2022-06-16|15/03/2022|||||2022-02-14|15/12/2021|4.2|4.8|5610000000|5610000000
2022-02-19 09:00:52|04315|18299|NALU|211.49B|211490000000|115.15|25,599,279|121.23%|35|2022-05-23|15/03/2022||||29730000000|2022-02-07|15/12/2021|4.5|4.51|37730000000|37730000000
2022-02-19 09:00:55|04316|946691|NAFL|191.76B|191760000000|3,872.10|186,894|53.44%|23|2022-04-25|15/03/2022||||3430000000|2022-01-31|15/12/2021|13.9|13.91|3790000000|3770000000
2022-02-19 09:01:00|04317|30059|NEST|1.74T|1.74E+12|18,009.30|48,717|10.05%|35|2022-05-12|15/03/2022||69.06||34770000000|2022-02-17|15/12/2021|58.9|59.53|37390000000|37460000000
2022-02-19 09:01:05|04318|1053096|NIPF|194.25B|194250000000|312.30|691,375|-9.6%|21|2022-04-25|15/03/2022|||||2022-01-27|15/12/2021|2.8|3|3390000000|3680000000
2022-02-19 09:01:09|04319|18309|NMDC|416.44B|416440000000|142.10|10,390,521|18.42%|37|2022-05-27|15/03/2022||||74010000000|2022-02-08|15/12/2021|7|7|58740000000|58770000000
2022-02-19 09:01:14|04320|18297|NTPC|1.28T|1.28E+12|132.35|12,335,986|28%|35|2022-05-30|15/03/2022||4.75||263100000000|2022-01-29|15/12/2021|4.2|3.47|288650000000|277260000000
2022-02-19 09:01:18|04321|18312|OEBO|323.79B|323790000000|890.50|1,103,116|55.8%|35|2022-04-28|15/03/2022||8.18||11270000000|2022-01-28|15/12/2021|12.9|12.89|8320000000|8320000000
2022-02-19 09:01:22|04322|18311|ONGC|2.11T|2.11E+12|168.00|16,016,177|51.76%|35|2022-06-02|15/03/2022||10.16||244900000000|2022-02-11|15/12/2021|8.69|6.87|299650000000|278690000000
2022-02-19 09:01:26|04323|18313|OILI|249.36B|249360000000|229.95|1,417,436|88.79%|40|2022-05-30|15/03/2022||34.96||37490000000|2022-02-11|15/12/2021|11.5|11.66|37370000000|37370000000
2022-02-19 09:01:32|04324|18325|PAGE|462.89B|462890000000|41,500.00|22,431|42.83%|26|2022-05-26|15/03/2022||137.6||9330000000|2022-02-10|15/12/2021|156.51|156.65|11900000000|11900000000
2022-02-19 09:01:35|04325|18334|PLNG|319.65B|319650000000|213.10|2,147,678|-13.41%|30|2022-05-17|15/03/2022||4.36||111670000000|2022-02-10|15/12/2021|7.62|5.14|126690000000|111790000000
2022-02-19 09:01:39|04326|18335|PFIZ|198.68B|198680000000|4,342.90|55,206|-3.97%|23|2022-05-02|15/03/2022|||||2022-02-03|15/12/2021|31.5|26.8|6760000000|6210000000
2022-02-19 09:01:44|04327|100258|PIIL|392.34B|392340000000|2,587.50|332,754|14.11%|32|2022-05-17|15/03/2022||||14060000000|2022-02-03|15/12/2021|14.6|13.16|13560000000|13530000000
2022-02-19 09:01:48|04328|18337|PIDI|1.24T|1.24E+12|2,430.70|594,014|35.66%|26|2022-05-19|15/03/2022||6||22360000000|2022-01-25|15/12/2021|7.1|7.1|28510000000|28510000000
2022-02-19 09:01:51|04329|18339|PIRA|516.15B|516150000000|2,162.45|611,638|13.86%|27|2022-05-16|15/03/2022|||||2022-02-10|15/12/2021|35.74||38160000000|34390000000
2022-02-19 09:01:55|04330|1127928|POLC|355.65B|355650000000|2,378.00|413,770|76.46%|16|2022-06-01|15/03/2022||19.5||34920000000|2022-01-21|15/12/2021|16.5|16.42|33720000000|33020000000
2022-02-19 09:02:00|04331|18341|PWFC|312.59B|312590000000|118.40|4,483,025|-9.62%|39|2022-05-30|15/03/2022|||||2022-02-10|15/12/2021|9.02||39440000000|32134000000
2022-02-19 09:02:06|04332|18342|PGRD|1.37T|1.37E+12|195.90|13,022,665|10.44%|40|2022-05-31|15/03/2022||4.49||97100000000|2022-02-09|15/12/2021|4.76|4.77|100010000000|99300000000
2022-02-19 09:02:11|04333|18344|PREG|178.56B|178560000000|445.45|1,018,947|42.89%|35|2022-05-30|15/03/2022||4.17|||2022-02-09|15/12/2021|2.3|2.39|13780000000|13780000000
2022-02-19 09:02:16|04334|18346|PROC|511.94B|511940000000|15,770.95|15,342|19.18%|23|2022-05-05|15/03/2022||||8740000000|2022-02-01|15/12/2021|65.33||10930000000|10800000000
2022-02-19 09:02:20|04335|18350|PNBK|415.67B|415670000000|37.75|50,653,602|-13.81%|35|2022-05-22|15/03/2022||1.66||110000000000|2022-01-27|15/12/2021|1|1|105040000000|106200000000
2022-02-19 09:02:24|04336|987147|RATB|84.08B|84080000000|140.25|21,029,325|-43.93%|25|2022-04-21|15/03/2022||||17390000000|2022-01-27|15/12/2021|2.6|2.4|16300000000|16300000000
2022-02-19 09:02:29|04337|18371|RECM|249.33B|249330000000|126.25|6,964,437|-18.1%|34|2022-05-26|15/03/2022|||||2022-02-04|15/12/2021|14||44310000000|
2022-02-19 09:02:34|04338|18367|RELI|15.41T|1.541E+13|2,424.40|6,492,621|17.25%|35|2022-04-29|15/03/2022||22.23||1.89813E+12|2022-01-21|15/12/2021|27.6|27.25|1.85027E+12|1.80994E+12
2022-02-19 09:02:39|04339|18016|SANO|168.12B|168120000000|7,299.85|13,396|-6.44%|26|2022-04-28|15/03/2022||77.40||7920000000|2022-02-23|15/12/2021||63.40||7440000000
2022-02-19 09:02:43|04340|18376|SBI|4.6T|4.6E+12|515.30|18,500,446|24.11%|35|2022-05-26|15/03/2022||12.23||465000000000|2022-02-05|15/12/2021|9.48|9.49|393610000000|393610000000
2022-02-19 09:02:46|04341|1158869|SBIC|779.62B|779620000000|826.40|1,715,087|-22.31%|12|2022-04-25|15/03/2022||6.09||27430000000|2022-01-24|15/12/2021|4.1|4.08|28630000000|26200000000
2022-02-19 09:02:50|04342|1050746|SBIL|1.15T|1.15E+12|1,147.05|1,281,161|28.38%|20|2022-06-01|15/03/2022||9.49||199290000000|2022-01-21|15/12/2021|3.64|3.65|180280000000|147650000000
2022-02-19 09:02:55|04343|18383|SHCM|878.55B|878550000000|24,349.55|33,233|-11.85%|40|2022-05-20|15/03/2022||178.82||44720000000|2022-02-04|15/12/2021|136.4|151.55|35520000000|35150000000
2022-02-19 09:03:00|04344|18386|SRTR|340.34B|340340000000|1,258.10|1,077,195|-12.55%|35|2022-04-29|15/03/2022||34.94||25750000000|2022-01-23|15/12/2021|25.59|31.69|24310000000|21950000000
2022-02-19 09:03:04|04345|18387|SIEM|1.97T|1.97E+12|2,457.40|497,145|31.94%|35|2022-05-05|15/03/2022||9||40740000000|2022-02-04|15/12/2021|6.9|7.4|32400000000|32840000000
2022-02-19 09:03:07|04346|18397|SRFL|706.36B|706360000000|2,382.95|1,184,253|109.74%|23|2022-05-18|15/03/2022||18.22||31590000000|2022-01-25|15/12/2021|17.1|17.01|33460000000|33440000000
2022-02-19 09:03:11|04347|18399|SAIL|400.04B|400040000000|96.85|37,743,185|44.77%|35|2022-06-01|15/03/2022||8.61||324060000000|2022-02-09|15/12/2021|4.1|4.3|252460000000|252400000000
2022-02-19 09:03:15|04348|18405|SUN|2.07T|2.07E+12|862.90|4,039,155|40.07%|35|2022-05-31|15/03/2022||5.71||95160000000|2022-01-31|15/12/2021|8.6|8.52|98630000000|95880000000
2022-02-19 09:03:21|04349|18406|SUTV|191.17B|191170000000|485.10|1,038,175|-5.88%|40|2022-05-27|15/03/2022||13.81||10770000000|2022-02-10|15/12/2021|11.6|11.6|10330000000|10330000000
2022-02-19 09:03:25|04350|958336|SYNN|223.55B|223550000000|563.75|566,418|-4.32%|23|2022-04-26|15/03/2022||3.2||7420000000|2022-01-19|15/12/2021|2.61|2.61|6410000000|6410000000
2022-02-19 09:03:30|04351|18417|TTCH|225.94B|225940000000|886.90|1,460,399|50.04%|35|2022-05-27|15/03/2022||||30500000000|2022-02-10|15/12/2021|11.8|11.9|31420000000|30090000000
2022-02-19 09:03:35|04352|18419|TATA|350.29B|350290000000|1,229.10|776,807|16.45%|34|2022-05-12|15/03/2022||||43890000000|2022-01-19|15/12/2021|13.9||41850000000|41740000000
2022-02-19 09:03:41|04353|18420|TCS|14.03T|1.403E+13|3,793.90|2,682,622|24.09%|35|2022-04-21|15/03/2022||27.09||499020000000|2022-01-12|15/12/2021|26.41|26.79|488850000000|484820000000
2022-02-19 09:03:45|04354|18422|TACN|661.17B|661170000000|717.45|2,144,432|14.98%|35|2022-06-01|15/03/2022||5||33620000000|2022-02-01|15/12/2021|2.88|3.75|32080000000|32690000000
2022-02-19 09:03:49|04355|18421|TTEX|434.72B|434720000000|6,985.50|356,635|154.2%|23|2022-04-28|15/03/2022|||||2022-01-18|15/12/2021|24.24|22.6|6350000000|6330000000
2022-02-19 09:03:53|04356|18425|TAMO|1.89T|1.89E+12|493.15|21,599,048|52.28%|31|2022-05-30|15/03/2022||2.96||999350000000|2022-01-31|15/12/2021|-3.96|3.5|722290000000|743300000000
2022-02-19 09:03:57|04357|18426|TTPW|721.35B|721350000000|225.75|39,900,939|142.48%|35|2022-05-24|15/03/2022||1.68||135400000000|2022-02-09|15/12/2021|1.34|1.59|110150000000|96820000000
2022-02-19 09:04:01|04358|18428|TISC|1.45T|1.45E+12|1,190.80|7,238,490|70.66%|35|2022-05-18|15/03/2022||70.73||578800000000|2022-02-04|15/12/2021|79.06|74.52|607830000000|583730000000
2022-02-19 09:04:07|04359|18429|TEML|1.26T|1.26E+12|1,434.55|2,807,811|41.95%|35|2022-05-24|15/03/2022||17.1||119830000000|2022-02-01|15/12/2021|15.5|15.54|114510000000|114540000000
2022-02-19 09:04:11|04360|18272|TRCE|197.37B|197370000000|836.70|325,426|-13.58%|30|2022-05-24|15/03/2022||11.1||18670000000|2022-01-24|15/12/2021|3.5|3.73|15490000000|15410000000
2022-02-19 09:04:19|04361|18433|TITN|2.21T|2.21E+12|2,488.95|1,298,492|73.69%|35|2022-05-12|15/03/2022||4.52||75300000000|2022-02-03|15/12/2021|11.3|11.25|95150000000|87140000000
2022-02-19 09:04:27|04362|18435|TORP|448.47B|448470000000|2,650.20|272,691|5.12%|35|2022-05-23|15/03/2022||19.69||22650000000|2022-01-25|15/12/2021|14.7|14.71|21080000000|21100000000
2022-02-19 09:04:31|04363|18436|TOPO|230.46B|230460000000|479.50|1,083,601|28.62%|23|2022-05-18|15/03/2022||||36400000000|2022-02-03|15/12/2021|7.7|6.7|37670000000|37670000000
2022-02-19 09:04:37|04364|18437|TREN|371.54B|371540000000|1,045.15|688,764|34.17%|28|2022-05-27|15/03/2022||2.7||11300000000|2022-02-10|15/12/2021|3.7|3.71|13480000000|13480000000
2022-02-19 09:04:43|04365|18442|TVSM|315.22B|315220000000|663.50|2,155,327|8.42%|40|2022-05-03|15/03/2022||5.65||56720000000|2022-02-07|15/12/2021|6.1|6.09|57060000000|57060000000
2022-02-19 09:04:47|04366|18445|ULTC|2T|2000000000000|6,916.60|321,532|9.34%|35|2022-04-25|15/03/2022||62.8||162390000000|2022-01-17|15/12/2021|48.55|44.58|129850000000|127520000000
2022-02-19 09:04:52|04367|18447|UNBK|296.63B|296630000000|43.40|14,252,425|3.21%|40|2022-05-11|15/03/2022||||104000000000|2022-02-07|15/12/2021|1.59|0.20|96990000000|99200000000
2022-02-19 09:04:56|04368|18449|UBBW|408.57B|408570000000|1,545.25|281,828|23.37%|30|2022-05-25|15/03/2022||7.14||18100000000|2022-01-28|15/12/2021|3.4|3.9|15810000000|15810000000
2022-02-19 09:05:00|04369|18451|UNSP|592.35B|592350000000|835.65|1,488,081|49.13%|37|2022-06-01|15/03/2022||5.56||25780000000|2022-01-25|15/12/2021|4|4.07|28850000000|28140000000
2022-02-19 09:05:05|04370|18450|UPLL|553.89B|553890000000|724.95|2,296,615|33.99%|35|2022-04-29|15/03/2022||20.89||139700000000|2022-01-30|15/12/2021|11.46|11.54|112970000000|102880000000
2022-02-19 09:05:08|04371|993204|VARB|413.03B|413030000000|953.80|372,998|50.82%|22|2022-05-12|15/03/2022||||22100000000|2022-02-03|15/12/2021|0.8|0.7|17340000000|17340000000
2022-02-19 09:05:14|04372|18377|VDAN|1.35T|1.35E+12|364.60|18,167,257|86.73%|35|2022-05-11|15/03/2022||||315200000000|2022-01-28|15/12/2021|11.31|11.95|336970000000|332360000000
2022-02-19 09:05:19|04373|18200|VODA|304.6B|304600000000|10.60|409,832,765|-8.23%|35|2022-04-29|15/03/2022||-1.93||103430000000|2022-01-21|15/12/2021|-2.52|-2.28|97170000000|97810000000
2022-02-19 09:05:23|04374|18462|VOLT|414.93B|414930000000|1,254.00|758,354|23.27%|35|2022-05-18|15/03/2022||8.26||28860000000|2022-02-11|15/12/2021|2.9|2.91|17940000000|17930000000
2022-02-19 09:05:27|04375|18466|WHIR|216.82B|216820000000|1,709.00|276,716|-29.19%|23|2022-05-19|15/03/2022||||19740000000|2022-02-10|15/12/2021|3.4|3.5|15420000000|15420000000
2022-02-19 09:05:31|04376|18467|WIPR|3.07T|3.07E+12|562.45|8,677,793|29.91%|30|2022-04-20|15/03/2022||5.61||207980000000|2022-01-12|15/12/2021|5.42|5.55|203140000000|202670000000
2022-02-19 09:05:36|04377|18470|YESB|347.01B|347010000000|13.85|114,927,800|-14.24%|40|2022-04-29|15/03/2022||0.16||29290000000|2022-01-21|15/12/2021|0.11|0.09|24980000000|25270000000
2022-02-19 09:05:42|04378|18471|ZEE|251.08B|251080000000|261.40|16,671,009|23.45%|35|2022-05-11|15/03/2022||4.33||22880000000|2022-02-02|15/12/2021|3.3|3.3|21130000000|21210000000
2022-02-19 09:05:47|04379|946102|2670|433.33B|433330000000|5,250.0|432,787|-16.8%|29|2022-04-13|15/02/2022||65.87||69260000000|2022-01-12|15/11/2021|47.63|70.27|59270000000|62550000000
2022-02-19 09:05:52|04380|946298|8572|509.15B|509150000000|325.0|3,139,946|-30.56%|29|2022-05-12|15/03/2022||||64420000000|2022-01-31|15/12/2021|4.75||65500000000|65410000000
2022-02-19 09:05:56|04381|946144|4401|273.38B|273380000000|2,654.0|211,070|42.84%|29|2022-05-12|15/03/2022||||105750000000|2022-02-10|15/12/2021|81.82||92620000000|83850000000
2022-02-19 09:06:01|04382|44296|6857|1.84T|1.84E+12|9,560.0|1,814,477|4.14%|34|2022-04-28|15/03/2022||137.4||117360000000|2022-01-27|15/12/2021|132.1|114.75|112080000000|101850000000
2022-02-19 09:06:06|04383|44267|8267|2.25T|2.25E+12|2,655.5|2,149,980|-25.11%|34|2022-04-13|15/02/2022||31.97||2.14943E+12|2022-01-12|15/11/2021|-16.02|-11.36|2.10565E+12|2.11055E+12
2022-02-19 09:06:10|04384|946297|8570|268.71B|268710000000|1,245.0|688,434|-11.7%|31|2022-05-13|15/02/2022||16.97||118320000000|2022-01-12|15/11/2021|19.42|19.15|110770000000|130460000000
2022-02-19 09:06:14|04385|946310|8905|376.36B|376360000000|1,654.0|691,813|-11.55%|29|2022-04-13|15/02/2022||25.87||91040000000|2022-01-11|15/11/2021|15.92|40.15|79190000000|86000000000
2022-02-19 09:06:17|04386|44240|5201|1.24T|1.24E+12|5,590.0|1,125,418|46.34%|23|2022-05-10|15/03/2022||||420000000000|2022-02-08|15/12/2021|-25.4|-25.4|463880000000|444770000000
2022-02-19 09:06:21|04387|949910|4206|211.58B|211580000000|3,240.0|125,893|-17.24%|29|2022-04-27|15/03/2022||||51900000000|2022-01-27|15/12/2021|49.88||54120000000|49350000000
2022-02-19 09:06:26|04388|952959|9627|231.49B|231490000000|6,590.0|132,080|-8.85%|29|2022-06-07|15/04/2022||89.26||85890000000|2022-03-04|15/01/2022||74.83||81560000000
2022-02-19 09:06:30|04389|946132|4088|377.75B|377750000000|1,687.0|473,777|-1.63%|29|2022-05-13|15/03/2022||||246000000000|2022-02-10|15/12/2021|51.07||227410000000|226050000000
2022-02-19 09:06:36|04390|946246|7259|1.18T|1.18E+12|4,385.0|836,197|23.35%|29|2022-04-27|15/03/2022||111.12||1.0499E+12|2022-02-02|15/12/2021|139.3|142.59|1.00366E+12|981480000000
2022-02-19 09:06:41|04391|44209|2802|1.78T|1.78E+12|3,320.0|1,526,652|45.07%|34|2022-05-11|15/03/2022||5.75||291800000000|2022-01-31|15/12/2021|50.65|21.74|303970000000|296830000000
2022-02-19 09:06:44|04392|946105|2784|364B|364000000000|1,775.0|610,313|-18.8%|29|2022-05-13|15/03/2022||||606690000000|2022-02-07|15/12/2021|55.79||676690000000|681600000000
2022-02-19 09:06:48|04393|44281|6770|253.83B|253830000000|1,225.0|2,367,205|-13.73%|34|2022-04-28|15/03/2022||21.68||188050000000|2022-01-28|15/12/2021|60.71|38.17|225860000000|207940000000
2022-02-19 09:06:53|04394|44146|6113|365.74B|365740000000|1,052.0|1,172,884|-16.71%|35|2022-05-12|15/03/2022||||94810000000|2022-02-10|15/12/2021|20.24||75260000000|78530000000
2022-02-19 09:06:56|04395|952375|6436|167.05B|167050000000|2,261.0|118,113|-7.03%|28|2022-04-27|15/03/2022||||35360000000|2022-02-01|15/12/2021|31.03||27680000000|28960000000
2022-02-19 09:07:00|04396|44248|9202|1.24T|1.24E+12|2,630.0|4,883,456|4.41%|34|2022-04-29|15/03/2022||30||314620000000|2022-02-01|15/12/2021|-8.5|-45.35|306920000000|285220000000
2022-02-19 09:07:05|04397|946220|6754|219.3B|219300000000|1,625.0|1,580,938|-31.95%|29|2022-04-28|15/03/2022||40.31||33330000000|2022-01-27|15/12/2021|20|28.7|24630000000|28020000000
2022-02-19 09:07:09|04398|44282|8304|313.65B|313650000000|2,686.0|637,710|16.78%|35|2022-05-19|15/03/2022||43.11|||2022-01-31|15/12/2021|78.32|64.15|33410000000|23140000000
2022-02-19 09:07:14|04399|951876|2815|186.32B|186320000000|5,850.0|52,941|-16.19%|28|2022-05-13|15/03/2022||150.08||29030000000|2022-02-04|15/12/2021|65.85|0.00|14060000000|0.00
2022-02-19 09:07:20|04400|952550|7476|243.02B|243020000000|6,500.0|82,074|-12.34%|28|2022-05-13|15/03/2022||||23430000000|2022-01-31|15/12/2021|47.09||21320000000|21310000000
2022-02-19 09:07:24|04401|44184|2502|2.61T|2.61E+12|5,147.0|1,583,687|11.43%|34|2022-05-12|15/03/2022||40.75||486000000000|2022-02-15|15/12/2021|57.1|52.78|615800000000|609990000000
2022-02-19 09:07:27|04402|992296|7747|637.78B|637780000000|2,348.0|1,082,197|-32.72%|23|2022-05-13|15/03/2022||11.78||19690000000|2022-02-14|15/12/2021|11.23|8.2|19580000000|18430000000
2022-02-19 09:07:31|04403|44274|3407|1.54T|1.54E+12|1,109.5|3,738,420|-4.64%|34|2022-05-12|15/03/2022||25.83||637770000000|2022-02-09|15/12/2021|35.59|38.53|643700000000|623390000000
2022-02-19 09:07:35|04404|946263|7936|410.38B|410380000000|2,242.0|1,078,656|25.74%|27|2022-05-10|15/03/2022||39.52||102500000000|2022-02-10|15/12/2021|-52.85|-55.07|81880000000|78790000000
2022-02-19 09:07:40|04405|44160|4503|3.69T|3.69E+12|1,991.5|4,276,243|11.91%|34|2022-04-28|15/03/2022||27.73||326370000000|2022-02-02|15/12/2021|32.86|33.64|340630000000|349590000000
2022-02-19 09:07:45|04406|953004|9832|111.6B|111600000000|1,432.0|240,728|1.85%|28|2022-05-10|15/03/2022|||||2022-01-31|15/12/2021|54.29||68390000000|
2022-02-19 09:07:50|04407|946226|6845|566.97B|566970000000|4,130.0|314,707|-17.23%|29|2022-05-13|15/03/2022||68.17||81600000000|2022-02-03|15/12/2021|36.76|43|63940000000|66830000000
2022-02-19 09:07:53|04408|946262|7832|1.72T|1.72E+12|7,848.0|663,423|-11.58%|29|2022-05-11|15/03/2022||46.06||218840000000|2022-02-08|15/12/2021|100.93|86.45|234670000000|220610000000
2022-02-19 09:07:57|04409|987115|6532|634.72B|634720000000|41,500.0|323,393|95.75%|22|2022-04-15|15/02/2022||364.56||14890000000|2022-01-14|15/11/2021|271.66|201.6|15000000000|13660000000
2022-02-19 09:08:01|04410|991446|2412|394.18B|394180000000|2,477.0|968,315|-15.83%|23|2022-05-09|15/03/2022||||13190000000|2022-02-01|15/12/2021|11.54||8320000000|9270000000
2022-02-19 09:08:05|04411|946340|9783|225.22B|225220000000|2,336.0|228,148|7.4%|29|2022-05-10|15/03/2022||||112620000000|2022-02-07|15/12/2021|53.22||111070000000|110200000000
2022-02-19 09:08:10|04412|44235|5108|3.62T|3.62E+12|5,134.0|1,743,938|21.69%|31|2022-05-16|15/03/2022||91.94||803700000000|2022-02-15|15/12/2021|-40.9|-123.91|928600000000|900480000000
2022-02-19 09:08:14|04413|946206|6448|546.71B|546710000000|2,103.0|767,987|-6.28%|29|2022-05-11|15/03/2022||8.7||170840000000|2022-02-01|15/12/2021|67.09|40.05|184460000000|183460000000
2022-02-19 09:08:18|04414|949900|2229|331.35B|331350000000|2,557.0|498,420|-13.38%|29|2022-05-13|15/03/2022||24.18||56060000000|2022-02-01|15/12/2021|41.55|37.25|65030000000|61880000000
2022-02-19 09:08:23|04415|44187|7751|2.96T|2.96E+12|2,832.5|4,110,784|21.1%|23|2022-04-27|15/03/2022||45.2||875410000000|2022-01-27|15/12/2021|57.2|51.33|955450000000|955440000000
2022-02-19 09:08:27|04416|946272|8060|319.65B|319650000000|2,465.0|155,998|0.9%|29|2022-04-26|15/03/2022||41.6||141000000000|2022-01-26|15/12/2021|70.5|32.5|153900000000|154310000000
2022-02-19 09:08:31|04417|946338|9697|595.88B|595880000000|2,791.0|1,489,189|-17.3%|29|2022-05-09|15/03/2022||20.96||21110000000|2022-01-26|15/12/2021|21.03|19.54|18170000000|21840000000
2022-02-19 09:08:34|04418|44306|6952|322.48B|322480000000|1,329.0|1,739,044|-33.58%|23|2022-05-11|15/03/2022||21.8||68890000000|2022-02-02|15/12/2021|24.8|25.15|68300000000|69650000000
2022-02-19 09:08:40|04419|44218|9022|3.22T|3.22E+12|16,350.0|674,579|-7.84%|34|2022-04-28|15/03/2022||-61.92||314100000000|2022-01-31|15/12/2021|163.26|195.2|299440000000|316420000000
2022-02-19 09:08:44|04420|952820|8439|688B|688000000000|5,630.0|128,487|-25.73%|28|2022-05-11|15/03/2022|||||2022-02-07|15/12/2021|84.12||318130000000|
2022-02-19 09:08:47|04421|44307|8331|570.56B|570560000000|774.0|2,296,615|11.69%|35|2022-05-11|15/03/2022||14.18|||2022-02-04|15/12/2021|18.17|17.88|57120000000|42161000000
2022-02-19 09:08:51|04422|44283|9502|855.21B|855210000000|1,131.0|2,595,241|-15.91%|23|2022-04-29|15/03/2022||38.7||778260000000|2022-01-28|15/12/2021|-73.75|9.3|666420000000|566000000000
2022-02-19 09:08:55|04423|44175|4519|6.43T|6.43E+12|3,908.0|2,237,274|-27.12%|24|2022-04-25|15/03/2022||42.8||267930000000|2022-02-03|15/12/2021|60.12|54.66|322230000000|322270000000
2022-02-19 09:08:59|04424|946330|9504|324.6B|324600000000|901.0|1,214,257|-31.85%|23|2022-04-29|15/03/2022||26.3||349520000000|2022-01-31|15/12/2021|-59.69|-83.3|277590000000|220000000000
2022-02-19 09:09:04|04425|946097|2579|271.89B|271890000000|1,516.0|654,795|-18.54%|29|2022-05-13|15/03/2022||-20.91||180500000000|2022-02-10|15/12/2021|-5.4|-9.52|196300000000|197460000000
2022-02-19 09:09:09|04426|952591|7616|151.56B|151560000000|1,749.0|372,485|-9.94%|28|2022-05-12|15/03/2022|||||2022-02-09|15/12/2021|7.41||51300000000|
2022-02-19 09:09:13|04427|44124|1721|346.87B|346870000000|2,800.0|558,369|-14.63%|34|2022-05-10|15/03/2022||||193750000000|2022-02-09|15/12/2021|53.9||136130000000|136200000000
2022-02-19 09:09:16|04428|976159|7186|592.43B|592430000000|491.0|3,459,943|16.63%|25|2022-05-12|15/03/2022||6.4|||2022-02-03|15/12/2021|11.74|9.68|68480000000|51840000000
2022-02-19 09:09:21|04429|962543|5021|210.66B|210660000000|2,515.0|376,539|-0.24%|24|2022-05-12|15/03/2022||125||716470000000|2022-02-10|15/12/2021|333.17|190.7|652980000000|569400000000
2022-02-19 09:09:26|04430|949906|3349|601.51B|601510000000|15,190.0|167,766|-3.98%|28|2022-04-11|15/02/2022||146.66||189010000000|2022-01-11|15/11/2021|126.31|133.03|181730000000|181900000000
2022-02-19 09:09:30|04431|44262|8253|214.13B|214130000000|1,370.0|991,944|2.54%|35|2022-05-13|15/03/2022||52.08||73370000000|2022-02-09|15/12/2021|92|48.35|76720000000|76120000000
2022-02-19 09:09:34|04432|952146|4751|765.3B|765300000000|1,514.0|4,514,961|-11.33%|28|2022-04-27|15/03/2022||30.74||185160000000|2022-01-26|15/12/2021|12.05|18.25|171090000000|176320000000
2022-02-19 09:09:39|04433|44207|7912|792.13B|792130000000|2,944.0|681,705|55.11%|34|2022-05-12|15/03/2022||||348000000000|2022-02-10|15/12/2021|131.28||344490000000|344500000000
2022-02-19 09:09:43|04434|44138|8750|2.76T|2.76E+12|2,652.0|3,883,826|40.28%|35|2022-05-18|15/03/2022||||1.8263E+12|2022-02-14|15/12/2021|107.67|60.44|1.90797E+12|1.7349E+12
2022-02-19 09:09:46|04435|946137|4202|262.7B|262700000000|885.0|916,338|6.63%|29|2022-05-11|15/03/2022||-1.55||115380000000|2022-02-02|15/12/2021|4.87|20.92|118160000000|111880000000
2022-02-19 09:09:51|04436|946177|5471|182.02B|182020000000|4,270.0|130,192|-9.34%|29|2022-04-29|15/03/2022||144.75||138230000000|2022-01-31|15/12/2021|219.65|100.9|135280000000|128130000000
2022-02-19 09:09:55|04437|946202|6383|1.08T|1.08E+12|8,550.0|510,830|-23.8%|29|2022-05-12|15/03/2022||84.07||135370000000|2022-02-04|15/12/2021|78.84|76.23|126060000000|125010000000
2022-02-19 09:09:59|04438|44190|4568|4.88T|4.88E+12|2,547.5|3,787,375|-23.18%|34|2022-04-28|15/03/2022||-8.05||222020000000|2022-01-31|15/12/2021|16.62|8.73|281000000000|256870000000
2022-02-19 09:10:04|04439|976160|7458|223.21B|223210000000|3,620.0|87,849|-12.14%|25|2022-05-16|15/03/2022||121.98||44140000000|2022-02-07|15/12/2021|120.71|-1.46|30400000000|27600000000
2022-02-19 09:10:08|04440|44181|6367|6.36T|6.36E+12|21,745.0|727,943|-6.49%|34|2022-05-10|15/03/2022||139.19||711780000000|2022-02-07|15/12/2021|135.38|169.4|743080000000|691290000000
2022-02-19 09:10:13|04441|44182|7735|548.69B|548690000000|11,780.0|714,366|33.56%|34|2022-05-10|15/03/2022||226.8||120560000000|2022-01-28|15/12/2021|257.92|229.47|103900000000|105970000000
2022-02-19 09:10:18|04442|952021|3880|294.36B|294360000000|1,773.0|178,916|-15.57%|28|2022-05-12|15/03/2022||||161190000000|2022-02-10|15/12/2021|33.49||150660000000|142940000000
2022-02-19 09:10:22|04443|946085|1878|875.33B|875330000000|12,840.0|204,295|6.82%|29|2022-04-29|15/03/2022||136.68||397410000000|2022-01-28|15/12/2021|285.57|217.55|393750000000|393820000000
2022-02-19 09:10:26|04444|44149|1925|2.21T|2.21E+12|3,366.0|1,375,177|2.87%|35|2022-05-12|15/03/2022||91.87||1.25709E+12|2022-02-10|15/12/2021|91.41|87.08|1105000000000|1.06726E+12
2022-02-19 09:10:30|04445|44332|8601|1.03T|1.03E+12|696.9|5,440,503|30.43%|34|2022-04-28|15/03/2022||||120800000000|2022-01-28|15/12/2021|17.87|16.4|166600000000|143150000000
2022-02-19 09:10:36|04446|946114|3107|169.85B|169850000000|1,786.0|259,834|7.33%|29|2022-05-13|15/03/2022||||234330000000|2022-02-08|15/12/2021|36.42||188400000000|195000000000
2022-02-19 09:10:40|04447|102045|2432|207.44B|207440000000|1,750.0|656,223|-20.74%|23|2022-05-12|15/03/2022||44.64||35150000000|2022-02-08|15/12/2021|33.87|13.35|31050000000|33770000000
2022-02-19 09:10:44|04448|44110|4061|307.58B|307580000000|3,565.0|406,034|-13.15%|35|2022-05-11|15/03/2022||56.8||96620000000|2022-02-07|15/12/2021|56.42|90.09|92830000000|103350000000
2022-02-19 09:10:50|04449|44301|6902|6.5T|6.5E+12|8,516.0|1,754,767|26.58%|34|2022-04-29|15/03/2022||160.57||1.53854E+12|2022-02-02|15/12/2021|104.87|120.32|1.42611E+12|1.37815E+12
2022-02-19 09:10:54|04450|44145|4324|1.33T|1.33E+12|4,860.0|881,125|33.52%|33|2022-05-17|15/03/2022||||266000000000|2022-02-14|15/12/2021|25.5|50.15|311000000000|296450000000
2022-02-19 09:10:58|04451|946157|4631|259.83B|259830000000|2,745.0|265,352|-0.8%|25|2022-05-18|15/03/2022||||235400000000|2022-02-18|15/12/2021|-115.37||239500000000|229900000000
2022-02-19 09:11:02|04452|946194|6146|1.22T|1.22E+12|33,850.0|229,797|-1.88%|29|2022-05-11|15/03/2022||443.38||67200000000|2022-01-25|15/12/2021|468.77|436.98|64190000000|63240000000
2022-02-19 09:11:07|04453|946193|6141|218.07B|218070000000|1,745.0|741,046|11.22%|27|2022-05-11|15/03/2022||||104030000000|2022-02-10|15/12/2021|25.1||121740000000|108310000000
2022-02-19 09:11:11|04454|44111|5714|294.24B|294240000000|4,945.0|269,869|21.2%|35|2022-05-10|15/03/2022||90.79||194010000000|2022-02-14|15/12/2021|193.37|150.71|188670000000|208260000000
2022-02-19 09:11:16|04455|952120|4665|137.6B|137600000000|2,787.0|85,172|-1.52%|28|2022-05-18|15/03/2022||||37690000000|2022-02-08|15/12/2021|64.57||43080000000|42100000000
2022-02-19 09:11:20|04456|44208|9020|2.74T|2.74E+12|7,269.0|1,669,884|-4.79%|34|2022-04-27|15/03/2022||45.24||603290000000|2022-01-31|15/12/2021|162.92|-24.21|604950000000|571890000000
2022-02-19 09:11:24|04457|44171|6361|524.27B|524270000000|5,700.0|438,833|42.14%|23|2022-05-17|15/03/2022||||170420000000|2022-02-14|15/12/2021|202.8||183300000000|177390000000
2022-02-19 09:11:27|04458|44180|4523|1.69T|1.69E+12|5,906.0|1,142,092|-23.68%|34|2022-05-11|15/03/2022||19.63||177750000000|2022-02-03|15/12/2021|49.43|36.07|202970000000|180760000000
2022-02-19 09:11:32|04459|946335|9513|344.13B|344130000000|1,880.0|1,442,825|5.98%|29|2022-04-29|15/03/2022||51.8||367190000000|2022-01-31|15/12/2021|121.33|27.3|277700000000|239350000000
2022-02-19 09:11:37|04460|44225|5020|1.45T|1.45E+12|452.2|15,659,664|-2.54%|34|2022-05-11|15/03/2022||10.9||3.00255E+12|2022-02-10|15/12/2021|37.51|15|2.89991E+12|2.62508E+12
2022-02-19 09:11:42|04461|951790|2206|256.97B|256970000000|3,960.0|163,356|-14.1%|27|2022-02-14|15/12/2021|-9.63|-4.23|86100000000|87690000000|2021-11-05|15/09/2021|71.67|59.55|92180000000|95050000000
2022-02-19 09:11:47|04462|952167|4921|392.8B|392800000000|3,255.0|467,672|-19.43%|28|2022-04-28|15/03/2022||14.02||27370000000|2022-01-28|15/12/2021|19.85|20.39|29040000000|29710000000
2022-02-19 09:11:50|04463|44311|6954|4.12T|4.12E+12|21,460.0|758,905|-26.13%|23|2022-04-27|15/03/2022||165.86||193400000000|2022-01-26|15/12/2021|209.17|187.71|188760000000|171430000000
2022-02-19 09:11:54|04464|44328|9983|6.57T|6.57E+12|64,340.0|580,518|-40.07%|34|2022-04-14|15/02/2022||443.19||603520000000|2022-01-14|15/11/2021|916.21|603.41|627390000000|617290000000
2022-02-19 09:11:59|04465|998064|3563|433.14B|433140000000|3,745.0|910,251|-11.47%|22|2022-05-13|15/03/2022||||77200000000|2022-02-10|15/12/2021|29.23||71600000000|74150000000
2022-02-19 09:12:03|04466|952653|7947|265.55B|265550000000|3,245.0|108,015|-22.37%|28|2022-05-11|15/03/2022||18.1||45320000000|2022-01-31|15/12/2021|47.13|62.9|53510000000|54430000000
2022-02-19 09:12:07|04467|44221|6504|871.3B|871300000000|6,100.0|673,392|34.51%|34|2022-04-28|15/03/2022||189.64||305330000000|2022-01-27|15/12/2021|79.93|59.96|222300000000|208830000000
2022-02-19 09:12:12|04468|952306|6134|227.61B|227610000000|2,360.0|373,572|-12.72%|28|2022-05-12|15/03/2022||66.17||42540000000|2022-02-08|15/12/2021|52.24|60.39|36800000000|36940000000
2022-02-19 09:12:16|04469|946161|4676|282.9B|282900000000|1,272.0|425,525|-2.75%|29|2022-05-12|15/03/2022||||147000000000|2022-02-03|15/12/2021|57.87||153770000000|138900000000
2022-02-19 09:12:20|04470|946100|2607|194.53B|194530000000|2,263.0|193,030|-31.32%|29|2022-05-10|15/03/2022||23.3||102100000000|2022-02-08|15/12/2021|39|50|115430000000|112350000000
2022-02-19 09:12:24|04471|44205|4901|3.04T|3.04E+12|7,589.0|1,325,882|19.51%|34|2022-05-11|15/03/2022||91.93||653410000000|2022-02-09|15/12/2021|151.85|111.98|655770000000|646290000000
2022-02-19 09:12:32|04472|952365|6406|216.08B|216080000000|2,658.0|134,239|2.47%|28|2022-05-13|15/03/2022||||47980000000|2022-02-08|15/12/2021|35.08||50420000000|50100000000
2022-02-19 09:12:35|04473|44246|6702|3.22T|3.22E+12|16,380.0|705,621|4.1%|34|2022-04-29|15/03/2022||438.02||1.07928E+12|2022-01-27|15/12/2021|360.73|244.28|880530000000|898470000000
2022-02-19 09:12:41|04474|946221|6755|270.16B|270160000000|2,581.0|248,161|-15.93%|29|2022-04-27|15/03/2022||77.28||105900000000|2022-01-26|15/12/2021|-1.22|12.39|63730000000|61820000000
2022-02-19 09:12:45|04475|44317|8354|456.04B|456040000000|2,399.0|736,398|18.35%|35|2022-05-12|15/03/2022||65.62|||2022-02-04|15/12/2021|85.36|64.99|72840000000|
2022-02-19 09:12:50|04476|44121|5801|169.63B|169630000000|2,410.0|529,369|-16.41%|35|2022-05-11|15/03/2022||-1.48||218070000000|2022-02-03|15/12/2021|-54.73|54.33|223680000000|211500000000
2022-02-19 09:12:54|04477|952380|6457|128.72B|128720000000|2,118.0|121,346|-9.45%|28|2022-05-12|15/03/2022||||67800000000|2022-02-04|15/12/2021|||59250000000|59250000000
2022-02-19 09:12:58|04478|946328|9449|273.89B|273890000000|2,505.0|409,544|-28.63%|29|2022-05-12|15/03/2022||||60750000000|2022-02-10|15/12/2021|25.86|25.86|64500000000|60350000000
2022-02-19 09:13:03|04479|952010|3769|773.59B|773590000000|10,200.0|335,328|-35.61%|28|2022-05-12|15/03/2022||35.45||12410000000|2022-02-10|15/12/2021|33.19|31.94|11860000000|12370000000
2022-02-19 09:13:07|04480|952717|8111|275.97B|275970000000|6,080.0|91,438|-17.95%|28|2022-05-13|15/03/2022||||23720000000|2022-02-08|15/12/2021|179.75||35570000000|38550000000
2022-02-19 09:13:11|04481|44236|6674|189.18B|189180000000|2,416.0|449,002|-28.2%|34|2022-05-10|15/03/2022||64.9||130180000000|2022-02-04|15/12/2021|14.19|46|118020000000|118050000000
2022-02-19 09:13:16|04482|976126|3765|167.92B|167920000000|2,804.0|574,772|18.01%|25|2022-04-29|15/03/2022||||27600000000|2022-02-14|15/12/2021|67.4||25450000000|26260000000
2022-02-19 09:13:21|04483|946287|8359|215.94B|215940000000|441.0|1,094,002|21.15%|29|2022-04-29|15/03/2022|||||2022-01-28|15/12/2021|20.28||39700000000|
2022-02-19 09:13:25|04484|949901|2433|587.76B|587760000000|1,573.0|690,341|-12.61%|29|2022-05-12|15/03/2022||||242400000000|2022-02-09|15/12/2021|22.87||211700000000|217230000000
2022-02-19 09:13:28|04485|946233|6965|877.93B|877930000000|5,670.0|404,146|-17.95%|29|2022-05-09|15/03/2022||51.95||47180000000|2022-02-09|15/12/2021|55.52|49.1|47030000000|45980000000
2022-02-19 09:13:34|04486|946315|9042|858.99B|858990000000|3,565.0|530,107|-4.04%|29|2022-05-13|15/03/2022||||230400000000|2022-01-31|15/12/2021|53.83||206330000000|196400000000
2022-02-19 09:13:37|04487|969277|1808|416.91B|416910000000|1,518.0|684,008|10.24%|23|2022-05-13|15/03/2022||55.7||245630000000|2022-02-10|15/12/2021|49.3|30.7|211230000000|188900000000
2022-02-19 09:13:42|04488|946327|9435|648.73B|648730000000|14,360.0|94,518|-32.87%|29|2022-05-20|15/03/2022||332.6||170220000000|2022-02-14|15/12/2021|406.69|232.19|143480000000|145840000000
2022-02-19 09:13:47|04489|44142|7205|622.82B|622820000000|1,085.0|1,955,438|7.43%|34|2022-04-28|15/03/2022||4.2||404890000000|2022-01-31|15/12/2021|12.33|9.12|380040000000|370160000000
2022-02-19 09:13:51|04490|946290|7337|214.61B|214610000000|691.0|619,143|6.8%|29|2022-05-11|15/03/2022|||||2022-02-07|15/12/2021|28.21||35920000000|
2022-02-19 09:13:56|04491|946224|6806|608.09B|608090000000|17,200.0|88,913|3.86%|29|2022-05-10|15/03/2022||117.27||38930000000|2022-01-31|15/12/2021|254.05|199.13|42820000000|40550000000
2022-02-19 09:14:00|04492|946148|4530|304.27B|304270000000|3,750.0|385,315|-46.43%|29|2022-04-08|15/02/2022|||||2022-01-13|15/11/2021|14.94||28110000000|
2022-02-19 09:14:04|04493|44206|6501|5.92T|5.92E+12|6,123.0|3,721,285|27.56%|34|2022-04-29|15/03/2022||101.74||2.71031E+12|2022-02-02|15/12/2021|132.8|115.72|2514000000000|2.38592E+12
2022-02-19 09:14:09|04494|44161|6305|627.11B|627110000000|2,949.0|782,551|-8.7%|33|2022-04-27|15/03/2022||4.04||237560000000|2022-01-31|15/12/2021|68.53|37.16|246670000000|216300000000
2022-02-19 09:14:13|04495|946180|5486|893.59B|893590000000|2,090.0|1,939,795|22.72%|29|2022-04-28|15/03/2022||11.23||230000000000|2022-01-31|15/12/2021|5.31|9.36|234500000000|223000000000
2022-02-19 09:14:17|04496|946319|9086|488.74B|488740000000|5,840.0|215,405|76.17%|29|2022-04-29|15/03/2022||83.05||180030000000|2022-01-31|15/12/2021|47.46|72.77|191350000000|181940000000
2022-02-19 09:14:21|04497|946334|9509|104.09B|104090000000|507.0|604,677|7.42%|29|2022-04-27|15/03/2022||10.9||199530000000|2022-01-27|15/12/2021|-44.23|3.4|167740000000|160000000000
2022-02-19 09:14:26|04498|946289|8377|128.24B|128240000000|977.0|418,997|0.62%|29|2022-05-12|15/03/2022|||||2022-01-31|15/12/2021|51.41||46730000000|
2022-02-19 09:14:30|04499|946331|9505|116.91B|116910000000|560.0|461,241|-18.72%|29|2022-04-27|15/03/2022||7.3||198360000000|2022-01-31|15/12/2021|-55.98|6.7|149170000000|110000000000
2022-02-19 09:14:33|04500|44157|7267|6.31T|6.31E+12|3,687.0|4,192,066|20.81%|30|2022-05-13|15/03/2022||58.89||3.94214E+12|2022-02-09|15/12/2021|112.49|81.91|3.68879E+12|3.63631E+12
2022-02-19 09:14:41|04501|946228|6856|281.88B|281880000000|6,680.0|148,205|-0.74%|29|2022-05-12|15/03/2022||||52160000000|2022-02-14|15/12/2021|179.9|159.45|70360000000|66520000000
2022-02-19 09:14:44|04502|952386|6465|580.14B|580140000000|8,010.0|111,144|-19.17%|28|2022-05-11|15/03/2022||||73000000000|2022-02-09|15/12/2021|55.02|15.24|66410000000|63320000000
2022-02-19 09:14:49|04503|946107|2810|302.73B|302730000000|3,040.0|202,900|-19.36%|29|2022-05-12|15/03/2022||||61200000000|2022-02-03|15/12/2021|61.65|55.2|67790000000|68800000000
2022-02-19 09:14:53|04504|946261|7741|5.59T|5.59E+12|15,155.0|1,077,339|14.85%|29|2022-05-12|15/03/2022||110.82||160800000000|2022-02-01|15/12/2021|110.75|112.28|171270000000|162370000000
2022-02-19 09:14:57|04505|946151|4544|172.03B|172030000000|3,015.0|397,134|-7.37%|29|2022-05-12|15/03/2022||||59170000000|2022-02-08|15/12/2021|105.45||64140000000|63190000000
2022-02-19 09:15:01|04506|946111|3003|817.74B|817740000000|1,073.0|2,347,685|-10.88%|29|2022-04-29|15/03/2022||||83050000000|2022-01-28|15/12/2021|39.89|38.74|181630000000|181620000000
2022-02-19 09:15:06|04507|946131|4062|795.77B|795770000000|5,700.0|1,191,520|19.12%|29|2022-04-27|15/03/2022||72.57||107770000000|2022-02-04|15/12/2021|108.79|76.19|103400000000|102590000000
2022-02-19 09:15:11|04508|946169|5019|906.78B|906780000000|3,050.0|1,046,020|7.77%|29|2022-05-17|15/03/2022||88.9||2.22655E+12|2022-02-08|15/12/2021|192.48|127.8|1.78018E+12|1.5839E+12
2022-02-19 09:15:15|04509|44122|7013|402.93B|402930000000|2,664.0|1,398,200|34.75%|34|2022-05-10|15/03/2022||143.6||363380000000|2022-02-08|15/12/2021|82.68|7.4|299640000000|297460000000
2022-02-19 09:15:19|04510|946117|3291|630.97B|630970000000|2,188.0|709,062|-8.3%|29|2022-05-17|15/03/2022||82.65||365770000000|2022-02-14|15/12/2021|81.31|87.43|343450000000|356720000000
2022-02-19 09:15:25|04511|976103|2492|144.01B|144010000000|630.0|837,902|-36.81%|25|2022-04-29|15/03/2022||||2700000000|2022-02-14|15/12/2021|0.3924|0.3924|2710000000|2710000000
2022-02-19 09:15:29|04512|1177847|5076|295.9B|295900000000|1,042.00|848,297|-|4|2022-06-01|15/03/2022||||218470000000|2022-02-14|15/12/2021|12.3||174130000000|176050000000
2022-02-19 09:15:33|04513|44119|1605|1.57T|1.57E+12|1,131.0|12,346,148|43.16%|34|2022-05-13|15/03/2022||60.5||416150000000|2022-02-09|15/12/2021|36.8|36.8|395180000000|386320000000
2022-02-19 09:15:38|04514|946125|3774|306.61B|306610000000|3,395.0|346,897|44.71%|29|2022-05-17|15/03/2022||57||61510000000|2022-02-08|15/12/2021|51.27|61|56550000000|59220000000
2022-02-19 09:15:42|04515|44229|3099|370.41B|370410000000|971.0|2,543,180|30.69%|35|2022-05-11|15/03/2022||27.47||113170000000|2022-02-01|15/12/2021|23.77|1.29|126720000000|122060000000
2022-02-19 09:15:47|04516|44132|7202|1.24T|1.24E+12|1,598.0|2,516,297|42.17%|35|2022-05-12|15/03/2022||15.84||697600000000|2022-02-10|15/12/2021|43.24|39.24|638750000000|637560000000
2022-02-19 09:15:52|04517|946099|2593|819.69B|819690000000|6,760.0|140,813|3.68%|29|2022-06-02|15/04/2022||||96200000000|2022-03-01|15/01/2022||||93700000000
2022-02-19 09:15:56|04518|44217|8001|5.7T|5.7E+12|3,844.0|3,269,098|20.8%|34|2022-05-05|15/03/2022||18.71||3.1493E+12|2022-02-03|15/12/2021|120.01|155.93|3.21888E+12|2.97593E+12
2022-02-19 09:16:00|04519|946164|4739|679.82B|679820000000|2,942.0|582,797|-16.78%|29|2022-05-02|15/03/2022||61.34||164290000000|2022-02-01|15/12/2021|45.91|33.31|125570000000|125660000000
2022-02-19 09:16:05|04520|952705|8088|308.3B|308300000000|5,360.0|176,146|-15.06%|28|2022-05-13|15/03/2022|||||2022-02-04|15/12/2021|161.77||182420000000|165000000000
2022-02-19 09:16:09|04521|946279|8273|229.44B|229440000000|3,210.0|123,284|-18.32%|29|2022-04-12|15/02/2022||||184230000000|2022-01-11|15/11/2021|79.07||164250000000|174430000000
2022-02-19 09:16:14|04522|44224|3086|276.27B|276270000000|1,055.0|1,758,918|3.84%|34|2022-04-12|15/02/2022||1.22||106870000000|2021-12-28|15/11/2021|21.63|14.78|80150000000|97680000000
2022-02-19 09:16:20|04523|946303|8595|127.54B|127540000000|1,713.0|480,723|-25.63%|29|2022-04-22|15/03/2022|||||2022-01-26|15/12/2021|35.56||5240000000|
2022-02-19 09:16:25|04524|940785|9201|1.03T|1.03E+12|2,365.0|5,878,616|-0.34%|31|2022-04-29|15/03/2022||-45.48||225990000000|2022-02-02|15/12/2021|-53.42|-56.55|207830000000|205050000000
2022-02-19 09:16:30|04525|952973|9706|515.98B|515980000000|5,540.0|387,413|9.06%|28|2022-05-13|15/03/2022||||23570000000|2022-02-02|15/12/2021|-52.06||16690000000|20620000000
2022-02-19 09:16:34|04526|952851|8697|1.19T|1.19E+12|2,247.5|1,234,552|-7.89%|28|2022-04-29|15/03/2022||23.91||35790000000|2022-01-27|15/12/2021|25.48|26.35|35080000000|35440000000
2022-02-19 09:16:38|04527|959212|7182|3.81T|3.81E+12|1,016.0|3,484,284|-0.59%|26|2022-05-18|15/03/2022||17.08||334550000000|2022-02-14|15/12/2021|13.95|18.41|401600000000|332760000000
2022-02-19 09:16:42|04528|959213|6178|3.66T|3.66E+12|976.5|15,142,854|8.38%|26|2022-05-18|15/03/2022||32.73||1.79639E+12|2022-02-14|15/12/2021|36.79|32.73|2.76219E+12|1.79639E+12
2022-02-19 09:16:46|04529|959214|7181|835.04B|835040000000|2,090.0|1,178,536|-3.64%|26|2022-05-18|15/03/2022||86.62||1.54222E+12|2022-02-14|15/12/2021|97.13|86.62|1.59492E+12|1.54532E+12
2022-02-19 09:16:51|04530|44305|5631|265.58B|265580000000|3,610.0|615,544|26.98%|34|2022-05-16|15/03/2022||||77230000000|2022-02-07|15/12/2021|31.73||55840000000|57900000000
2022-02-19 09:16:55|04531|44219|2914|4.16T|4.16E+12|2,344.0|5,476,602|20.21%|33|2022-04-28|15/03/2022||66.43||557000000000|2022-02-14|15/12/2021|-0.235|-4.97|558780000000|534510000000
2022-02-19 09:17:02|04532|952101|4552|267.31B|267310000000|2,160.0|527,838|-33.13%|28|2022-05-12|15/03/2022||48.71||19560000000|2022-01-27|15/12/2021|29.79|23.95|11890000000|9810000000
2022-02-19 09:17:06|04533|952482|6951|340.24B|340240000000|6,670.0|663,846|57.31%|28|2022-05-13|15/03/2022||31.28||39260000000|2022-02-04|15/12/2021|73.01|30.79|37450000000|32530000000
2022-02-19 09:17:10|04534|44290|5411|964.44B|964440000000|1,675.0|8,276,941|52%|34|2022-04-28|15/03/2022||92.5||1.31141E+12|2022-02-08|15/12/2021|142.93|129.01|1.15442E+12|1.21746E+12
2022-02-19 09:17:14|04535|44159|1963|275.07B|275070000000|1,089.0|1,202,815|-19.51%|35|2022-05-12|15/03/2022||||139090000000|2022-02-10|15/12/2021|16.04||101530000000|118000000000
2022-02-19 09:17:18|04536|946136|4185|748.48B|748480000000|3,480.0|756,039|1.75%|29|2022-04-25|15/03/2022||40.79||99890000000|2022-01-31|15/12/2021|82.92|40.95|88380000000|88730000000
2022-02-19 09:17:22|04537|44196|6473|357.03B|357030000000|1,041.0|1,379,366|-9.48%|34|2022-04-29|15/03/2022||26.17||383510000000|2022-02-02|15/12/2021|9.8|16.89|357840000000|357640000000
2022-02-19 09:17:25|04538|952128|4686|343.6B|343600000000|5,350.0|138,180|-24.86%|28|2022-05-16|15/03/2022|||||2022-02-09|15/12/2021|44.25||10010000000|
2022-02-19 09:17:30|04539|946280|8282|248.61B|248610000000|1,254.0|971,170|-17.45%|29|2022-05-09|15/03/2022||12.05||193010000000|2022-02-01|15/12/2021|36.17|40.06|186420000000|191500000000
2022-02-19 09:17:36|04540|946329|9468|344.24B|344240000000|2,475.0|710,339|24.69%|28|2022-05-12|15/03/2022||||59380000000|2022-02-03|15/12/2021|18.01||52830000000|56120000000
2022-02-19 09:17:41|04541|946108|2811|268.63B|268630000000|3,050.0|200,343|-10.43%|29|2022-04-28|15/03/2022|||||2022-02-02|15/12/2021|21.27||47830000000|50200000000
2022-02-19 09:17:44|04542|44144|1812|789.76B|789760000000|1,580.0|1,489,431|10.49%|23|2022-05-13|15/03/2022||||580050000000|2022-02-10|15/12/2021|63.2||526460000000|514160000000
2022-02-19 09:17:48|04543|946095|2371|530.74B|530740000000|2,594.0|777,469|-28.14%|29|2022-05-11|15/03/2022||28.98||15130000000|2022-02-03|15/12/2021|22.8|26.82|14050000000|14200000000
2022-02-19 09:17:53|04544|946146|4521|159.41B|159410000000|4,215.0|64,790|-0.12%|29|2022-05-12|15/03/2022|||||2022-02-03|15/12/2021|93.17||20120000000|
2022-02-19 09:17:57|04545|946323|9364|254.07B|254070000000|2,207.0|326,262|7.66%|29|2022-05-13|15/03/2022||||66500000000|2022-02-10|15/12/2021|39.95||66940000000|61500000000
2022-02-19 09:18:01|04546|946134|4118|249.86B|249860000000|3,830.0|162,875|-10.2%|29|2022-05-12|15/03/2022||||168300000000|2022-02-08|15/12/2021|111.2|159.4|178450000000|172880000000
2022-02-19 09:18:05|04547|44288|9503|1.04T|1.04E+12|1,164.0|2,319,141|6.35%|34|2022-04-28|15/03/2022||25.3||775450000000|2022-01-28|15/12/2021|-21.94|15.3|690880000000|569850000000
2022-02-19 09:18:10|04548|946156|4613|624.07B|624070000000|2,429.0|614,400|-18.27%|29|2022-05-13|15/03/2022||27.13||100260000000|2022-02-08|15/12/2021|24.08|23.89|108260000000|107140000000
2022-02-19 09:18:14|04549|44150|4452|2.53T|2.53E+12|5,338.0|1,684,825|-28.86%|34|2022-04-27|15/03/2022||||350350000000|2022-02-03|15/12/2021|58.2|76.49|397800000000|397800000000
2022-02-19 09:18:19|04550|44117|7012|354.37B|354370000000|2,116.0|1,612,367|-10.87%|34|2022-04-28|15/03/2022||119.7||488300000000|2022-02-02|15/12/2021|16.62|32.9|357650000000|373140000000
2022-02-19 09:18:22|04551|44243|9107|727.53B|727530000000|7,800.0|7,554,300|298.37%|34|2022-05-09|15/03/2022||1190.76||180370000000|2022-02-03|15/12/2021|1901.2|1369.72|198940000000|162160000000
2022-02-19 09:18:27|04552|44268|9433|8.43T|8.43E+12|3,779.0|4,269,092|12.4%|34|2022-05-12|15/03/2022||54.68||1.39984E+12|2022-01-28|15/12/2021|86.2|77.7|1.38867E+12|1.38528E+12
2022-02-19 09:18:32|04553|952896|9045|334.96B|334960000000|3,125.0|459,570|-38.96%|28|2022-05-12|15/03/2022|||||2022-02-07|15/12/2021|36.81||60470000000|66200000000
2022-02-19 09:18:37|04554|946313|9006|353.46B|353460000000|1,284.0|855,013|-30.26%|29|2022-05-11|15/03/2022||-12.67||86880000000|2022-02-09|15/12/2021|6.46|19.21|65430000000|71440000000
2022-02-19 09:18:41|04555|44198|9008|654.46B|654460000000|5,360.0|297,877|-38.46%|34|2022-04-29|15/03/2022||40.7||74300000000|2022-02-01|15/12/2021|33.45|18.84|80510000000|95530000000
2022-02-19 09:18:46|04556|44203|9009|586.5B|586500000000|3,480.0|560,028|-10.77%|34|2022-04-29|15/03/2022||-11.95||55310000000|2022-01-31|15/12/2021|19.87|30.85|56130000000|58630000000
2022-02-19 09:18:50|04557|946106|2809|345.01B|345010000000|2,482.0|375,259|2.43%|29|2022-04-04|15/02/2022||24.1||97580000000|2022-01-11|15/11/2021|24.76|21.35|103190000000|103190000000
2022-02-19 09:18:54|04558|943426|6861|13.09T|1.309E+13|53,970.0|566,275|-7.17%|28|2022-04-28|15/03/2022||321.72||188290000000|2022-02-01|15/12/2021|315.93|292.39|190110000000|180790000000
2022-02-19 09:18:59|04559|44204|2801|1.72T|1.72E+12|8,970.0|475,397|17.56%|34|2022-04-27|15/03/2022||41.52||123130000000|2022-02-04|15/12/2021|62.55|42.35|136180000000|128160000000
2022-02-19 09:19:04|04560|946089|1944|334.06B|334060000000|1,630.0|249,056|-8.68%|29|2022-04-28|15/03/2022||62||179850000000|2022-01-31|15/12/2021|30.17|37.1|131050000000|133200000000
2022-02-19 09:19:09|04561|946314|9041|697.03B|697030000000|3,665.0|473,408|-22.52%|29|2022-05-17|15/03/2022|||||2022-02-10|15/12/2021|204||217090000000|187500000000
2022-02-19 09:19:13|04562|44189|2503|1.69T|1.69E+12|2,032.0|2,902,784|-3.88%|34|2022-05-12|15/03/2022|||||2022-02-14|15/12/2021|9.8|26.54|495010000000|491530000000
2022-02-19 09:19:18|04563|952180|4967|755.77B|755770000000|9,760.0|171,592|-9.88%|28|2022-04-28|15/03/2022||||33000000000|2022-02-04|15/12/2021|61.9|62.47|47590000000|47880000000
2022-02-19 09:19:25|04564|951896|3038|830.63B|830630000000|3,810.0|1,421,534|28.72%|29|2022-06-15|15/04/2022||||98480000000|2022-03-14|15/01/2022||22.02||95680000000
2022-02-19 09:19:29|04565|44285|5406|242.25B|242250000000|614.0|4,601,720|-2.69%|34|2022-04-29|15/03/2022||29.72||588440000000|2022-02-08|15/12/2021|51.41|38.88|512620000000|535770000000
2022-02-19 09:19:34|04566|951986|3635|667.25B|667250000000|4,010.0|432,698|-20.17%|28|2022-04-28|15/03/2022||||21500000000|2022-01-31|15/12/2021|61.01||18110000000|16150000000
2022-02-19 09:19:38|04567|946249|7276|1.03T|1.03E+12|6,410.0|466,585|-18.24%|29|2022-04-26|15/03/2022||95.1||215230000000|2022-01-27|15/12/2021|71.54|62.7|199670000000|188240000000
2022-02-19 09:19:43|04568|952668|7984|185.83B|185830000000|1,598.0|184,613|10.74%|28|2022-04-25|15/03/2022|||||2022-02-15|15/12/2021|18.88||78300000000|
2022-02-19 09:19:47|04569|44151|6301|2.59T|2.59E+12|2,737.5|3,177,475|-15.27%|34|2022-04-28|15/03/2022||57.28||749630000000|2022-01-31|15/12/2021|65.97|48.14|723280000000|658570000000
2022-02-19 09:19:52|04570|44323|9766|903.01B|903010000000|6,760.0|594,889|-8.03%|34|2022-05-12|15/03/2022||66.84||76430000000|2022-02-03|15/12/2021|111|98.24|75560000000|72610000000
2022-02-19 09:19:56|04571|44210|4902|248.28B|248280000000|503.0|5,553,662|-12.37%|34|2022-05-12|15/03/2022||14.8||236440000000|2022-02-01|15/12/2021|-18.09|-2.69|216420000000|214000000000
2022-02-19 09:20:01|04572|952168|4922|768.46B|768460000000|13,470.0|233,946|-26.63%|27|2022-02-16|15/12/2021|138.2|84.33|48580000000|102080000000|2021-10-29|15/09/2021|54|63.37|64160000000|71610000000
2022-02-19 09:20:05|04573|44166|6326|2.52T|2.52E+12|2,102.5|2,685,802|-14.52%|33|2022-05-13|15/03/2022||42.64||592750000000|2022-02-14|15/12/2021|24.1|36.95|555130000000|555120000000
2022-02-19 09:20:09|04574|44269|3405|378.06B|378060000000|1,099.0|2,195,066|-8.57%|32|2022-05-18|15/03/2022||19.84||156100000000|2022-02-09|15/12/2021|4.65|4.65|170200000000|154760000000
2022-02-19 09:20:13|04575|946200|6370|524.82B|524820000000|4,670.0|387,790|7.73%|29|2022-04-29|15/03/2022||||81120000000|2022-01-31|15/12/2021|56.3||75980000000|75930000000
2022-02-19 09:20:18|04576|993287|3549|219.78B|219780000000|6,970.0|68,657|-20.25%|22|2022-03-18|15/02/2022||111.58||84400000000|2022-01-04|15/11/2021|74.43|83.76|80560000000|81840000000
2022-02-19 09:20:23|04577|44316|6971|2.46T|2.46E+12|6,857.0|928,992|-1.99%|34|2022-04-28|15/03/2022||67.8||439530000000|2022-01-31|15/12/2021|129.33|135.67|479330000000|451480000000
2022-02-19 09:20:28|04578|946090|1951|264.57B|264570000000|2,396.0|319,139|-12.17%|29|2022-05-11|15/03/2022||||195820000000|2022-02-10|15/12/2021|46.11||134370000000|123510000000
2022-02-19 09:20:32|04579|44120|4151|1.65T|1.65E+12|3,070.0|819,390|-5.54%|34|2022-05-10|15/03/2022||24.8||93000000000|2022-02-07|15/12/2021|36.18|22.08|98290000000|98910000000
2022-02-19 09:20:36|04580|949896|1959|221.04B|221040000000|3,120.0|135,861|-8.1%|29|2022-04-29|15/03/2022||166.93||147210000000|2022-01-28|15/12/2021|55.68|73.96|83090000000|100100000000
2022-02-19 09:20:43|04581|102043|9508|400.4B|400400000000|847.0|1,735,162|-10.56%|32|2022-04-29|15/03/2022||9.2||408500000000|2022-01-31|15/12/2021|-21.07|1.5|425300000000|392850000000
2022-02-19 09:20:47|04582|976158|7180|181.06B|181060000000|416.0|739,831|-7.14%|24|2022-05-12|15/03/2022|||||2022-02-14|15/12/2021|7.13||51820000000|
2022-02-19 09:20:53|04583|992794|9142|412.59B|412590000000|2,626.0|990,085|-0.45%|23|2022-05-12|15/03/2022||35.79||106260000000|2022-02-08|15/12/2021|71.54|27.9|81090000000|81040000000
2022-02-19 09:20:56|04584|952471|6920|1.93T|1.93E+12|21,455.0|5,385,507|54.57%|28|2022-04-28|15/03/2022||78.23||26620000000|2022-01-31|15/12/2021|90.48|73.46|27820000000|26240000000
2022-02-19 09:21:01|04585|946101|2651|488.35B|488350000000|4,880.0|356,020|-6.51%|29|2022-04-11|15/02/2022||-63.97||177710000000|2022-01-07|15/11/2021|69.68|74.03|173720000000|178500000000
2022-02-19 09:21:05|04586|946264|7966|186.56B|186560000000|2,626.0|154,397|9.87%|29|2022-05-09|15/03/2022||||65250000000|2022-02-09|15/12/2021|63.75||65610000000|63030000000
2022-02-19 09:21:08|04587|946166|4912|428.79B|428790000000|1,509.0|1,293,792|-31.03%|29|2022-05-09|15/03/2022||||86570000000|2022-02-14|15/12/2021|16.2|10.71|98640000000|97920000000
2022-02-19 09:21:12|04588|946184|5938|757.96B|757960000000|2,607.0|867,241|-9.16%|29|2022-05-09|15/03/2022||24.65||361900000000|2022-01-31|15/12/2021|54.33|35.7|378190000000|380580000000
2022-02-19 09:21:17|04589|946096|2413|2.77T|2.77E+12|4,074.0|3,097,548|-54.15%|29|2022-04-26|15/03/2022||15.05||52330000000|2022-02-02|15/12/2021|22.66|23.97|56520000000|55370000000
2022-02-19 09:21:21|04590|946212|6592|265.21B|265210000000|4,105.0|257,941|-16.9%|29|2022-04-29|15/03/2022||43.63||34290000000|2022-02-14|15/12/2021|50.28|28.37|33260000000|32780000000
2022-02-19 09:21:25|04591|946210|6586|1.13T|1.13E+12|4,162.0|742,113|-13.83%|29|2022-04-28|15/03/2022||64.2||174230000000|2022-01-31|15/12/2021|49.84|59.09|182600000000|175610000000
2022-02-19 09:21:29|04592|952608|7730|159.16B|159160000000|1,617.0|351,023|-41.11%|28|2022-04-08|15/02/2022||||4610000000|2022-01-12|15/11/2021|13.43||4730000000|4530000000
2022-02-19 09:21:35|04593|44222|8002|2.15T|2.15E+12|1,237.0|6,712,377|59.12%|35|2022-05-10|15/03/2022||45.4||899970000000|2022-02-03|15/12/2021|69.67|49.14|2.14252E+12|1.62453E+12
2022-02-19 09:21:39|04594|102046|1333|138.34B|138340000000|2,629.0|126,828|7.57%|29|2022-05-09|15/03/2022|||||2022-02-07|15/12/2021|127.78||249000000000|228300000000
2022-02-19 09:21:43|04595|44257|8252|470.67B|470670000000|2,325.0|832,687|15.38%|34|2022-05-12|15/03/2022||7.85||56100000000|2022-02-03|15/12/2021|19.72|17.39|51990000000|56790000000
2022-02-19 09:21:48|04596|946176|5463|210.76B|210760000000|2,985.0|162,813|18.59%|29|2022-05-11|15/03/2022||||61570000000|2022-02-07|15/12/2021|101.73||61200000000|55500000000
2022-02-19 09:21:53|04597|949904|3088|620.71B|620710000000|4,435.0|564,552|0.91%|29|2022-05-12|15/03/2022||59.99||230990000000|2022-02-14|15/12/2021|147.73|147.7|230850000000|241340000000
2022-02-19 09:21:57|04598|44152|7261|587.66B|587660000000|933.0|4,912,869|7.74%|34|2022-04-29|15/03/2022||17.11||919100000000|2022-02-10|15/12/2021|8.85|9.09|666520000000|756170000000
2022-02-19 09:22:01|04599|952500|7167|304.15B|304150000000|281.0|5,825,323|21.65%|28|2022-05-13|15/03/2022|||||2022-02-04|15/12/2021|12.53||67290000000|
2022-02-19 09:22:06|04600|946256|7459|441.34B|441340000000|2,102.0|506,236|-5.53%|29|2022-05-16|15/03/2022||||800640000000|2022-02-01|15/12/2021|49.09||864030000000|874600000000
2022-02-19 09:22:10|04601|951799|2270|135.48B|135480000000|2,006.0|130,672|-9.52%|28|2022-05-12|15/03/2022||32.58||138090000000|2022-02-09|15/12/2021|43.32|48.87|140750000000|141100000000
2022-02-19 09:22:14|04602|44169|2269|990.07B|990070000000|6,940.0|484,936|-2.25%|35|2022-05-11|15/03/2022||231.2||240290000000|2022-02-09|15/12/2021|135.27|140.82|269250000000|264360000000
2022-02-19 09:22:19|04603|952986|9744|185.64B|185640000000|6,940.0|67,802|23.27%|28|2022-05-12|15/03/2022||||27750000000|2022-01-27|15/12/2021|108.54||28020000000|26740000000
2022-02-19 09:22:26|04604|976163|7780|222.1B|222100000000|2,938.0|354,236|-57.48%|25|2022-05-12|15/03/2022||17.2||26050000000|2022-02-14|15/12/2021|25.9|18.52|26310000000|24920000000
2022-02-19 09:22:30|04605|952166|4919|197.99B|197990000000|6,090.0|92,107|-8.28%|28|2022-05-10|15/03/2022||||9700000000|2022-02-10|15/12/2021|44.11|44.11|11860000000|11490000000
2022-02-19 09:22:34|04606|44201|6479|1.03T|1.03E+12|2,545.0|1,383,780|-3.6%|34|2022-05-11|15/03/2022||47.7||262050000000|2022-02-04|15/12/2021|45.42|50.59|304350000000|290340000000
2022-02-19 09:22:38|04607|949827|1417|193.29B|193290000000|1,933.0|212,874|11.54%|29|2022-04-29|15/03/2022||||156500000000|2022-02-10|15/12/2021|74.49||112750000000|116650000000
2022-02-19 09:22:43|04608|946343|9962|1.03T|1.03E+12|3,635.0|780,398|3.12%|29|2022-05-12|15/03/2022||32.21||94330000000|2022-01-28|15/12/2021|31.92|35.98|91920000000|92610000000
2022-02-19 09:22:47|04609|44130|4188|1.19T|1.19E+12|839.7|7,008,144|14.45%|34|2022-05-13|15/03/2022||55.62||1.03497E+12|2022-02-03|15/12/2021|26.01|36.21|1.0152E+12|1.01518E+12
2022-02-19 09:22:52|04610|44247|8058|6.04T|6.04E+12|4,090.0|4,145,336|37.39%|34|2022-05-10|15/03/2022||84.98||4.76158E+12|2022-02-03|15/12/2021|192.52|212.68|4.6444E+12|4.26156E+12
2022-02-19 09:22:56|04611|44216|6503|3.06T|3.06E+12|1,446.0|5,331,174|-11.07%|34|2022-04-29|15/03/2022||32.01||1.31083E+12|2022-02-02|15/12/2021|20.5|25.96|1.04282E+12|1.07578E+12
2022-02-19 09:22:59|04612|44158|8802|2.4T|2.4E+12|1,807.5|3,970,144|-2.98%|34|2022-05-18|15/03/2022||37.39||445250000000|2022-02-10|15/12/2021|23.92|30.43|325550000000|329990000000
2022-02-19 09:23:03|04613|946135|4182|426.91B|426910000000|2,052.0|1,089,426|-19.56%|29|2022-05-10|15/03/2022||53.68||174360000000|2022-02-08|15/12/2021|53.66|66.82|189420000000|184000000000
2022-02-19 09:23:07|04614|44112|7011|1.11T|1.11E+12|3,318.0|2,079,890|7.83%|34|2022-05-09|15/03/2022||172.7||1.12729E+12|2022-02-07|15/12/2021|113.02|76.8|981630000000|928500000000
2022-02-19 09:23:11|04615|44253|9301|227.29B|227290000000|2,800.0|214,428|-17.04%|34|2022-04-29|15/03/2022||||64300000000|2022-01-31|15/12/2021|61.68||66910000000|59100000000
2022-02-19 09:23:15|04616|44325|5711|276.44B|276440000000|2,116.0|810,333|-16.99%|34|2022-05-12|15/03/2022||-143.54||453010000000|2022-02-09|15/12/2021|178.28|115.42|454000000000|448480000000
2022-02-19 09:23:19|04617|44147|7211|498.43B|498430000000|335.0|14,631,785|11.3%|34|2022-05-10|15/03/2022||8.49||601880000000|2022-01-31|15/12/2021|15.5|1.15|525560000000|524150000000
2022-02-19 09:23:23|04618|44287|8306|9.2T|9.2E+12|726.3|57,654,528|31.22%|31|2022-05-16|15/03/2022||7.38||1045000000000|2022-02-02|15/12/2021|22.57|15.07|1.4045E+12|917000000000
2022-02-19 09:23:26|04619|946302|8593|875.76B|875760000000|610.0|3,006,030|6.83%|29|2022-05-17|15/03/2022|||||2022-02-10|15/12/2021|10.63||479630000000|
2022-02-19 09:23:30|04620|44232|8031|4.99T|4.99E+12|3,100.0|4,616,875|43.62%|34|2022-05-10|15/03/2022||134.37||4.03659E+12|2022-02-03|15/12/2021|140.95|73.35|3.17323E+12|1.0117E+12
2022-02-19 09:23:34|04621|44125|4183|586.48B|586480000000|3,035.0|961,997|-8.17%|34|2022-05-13|15/03/2022||61.75||445680000000|2022-02-03|15/12/2021|135.68|134.01|421540000000|413310000000
2022-02-19 09:23:39|04622|44153|8801|2.49T|2.49E+12|2,602.0|3,136,816|8.42%|34|2022-05-13|15/03/2022||55.61||638070000000|2022-02-04|15/12/2021|38.73|35.39|470040000000|504210000000
2022-02-19 09:23:52|04623|44315|5706|194.49B|194490000000|3,405.0|676,689|-8.84%|34|2022-05-11|15/03/2022||-60.45||174130000000|2022-02-09|15/12/2021|96.62|115.54|158430000000|153470000000
2022-02-19 09:24:01|04624|44238|9104|1.13T|1.13E+12|9,400.0|5,133,454|199.84%|33|2022-04-28|15/03/2022||1248.84||412490000000|2022-01-31|15/12/2021|1770.17|1267.46|331410000000|295300000000
2022-02-19 09:24:06|04625|952288|6005|364.27B|364270000000|3,220.0|284,225|-45.33%|28|2022-05-18|15/03/2022||||42100000000|2022-02-09|15/12/2021|31.82||33680000000|33900000000
2022-02-19 09:24:10|04626|44327|8411|4.04T|4.04E+12|1,593.5|9,183,862|1.5%|31|2022-05-18|15/03/2022||20.14||574000000000|2022-02-02|15/12/2021|36.7|50.3|766200000000|523000000000
2022-02-19 09:24:15|04627|949912|4534|146.48B|146480000000|3,870.0|43,690|-8.29%|29|2022-05-16|15/03/2022||||24400000000|2022-02-04|15/12/2021|137.82||30810000000|28590000000
2022-02-19 09:24:19|04628|1034504|3994|244.06B|244060000000|4,575.0|779,862|-3.38%|21|2022-04-18|15/02/2022||||4500000000|2022-01-14|15/11/2021|-16.29|-13.24|4340000000|4340000000
2022-02-19 09:24:23|04629|949903|3064|1.08T|1.08E+12|2,181.0|2,010,228|-34.7%|29|2022-04-29|15/03/2022||8.65||53980000000|2022-02-03|15/12/2021|10.6|9.49|51280000000|50440000000
2022-02-19 09:24:27|04630|951788|2201|185.02B|185020000000|3,680.0|131,934|-10.79%|28|2022-05-13|15/03/2022||||38850000000|2022-02-09|15/12/2021|59.1||45240000000|47730000000
2022-02-19 09:24:31|04631|951797|2264|278.21B|278210000000|5,620.0|148,979|15.28%|28|2022-05-16|15/03/2022||272.32||109170000000|2022-02-09|15/12/2021|82.75|104.89|127070000000|128580000000
2022-02-19 09:24:35|04632|44128|8725|2.19T|2.19E+12|3,993.0|1,445,026|28.1%|35|2022-05-20|15/03/2022||115.54|||2022-02-14|15/12/2021|144.05|77.03|1187000000000|1.29287E+12
2022-02-19 09:24:38|04633|943427|6981|5.11T|5.11E+12|7,981.0|2,610,316|-17.44%|30|2022-04-29|15/03/2022||76.91||392350000000|2022-02-01|15/12/2021|129.17|109.75|471390000000|443790000000
2022-02-19 09:24:43|04634|946196|6268|391.01B|391010000000|3,265.0|1,306,416|-33.37%|27|2022-04-29|15/03/2022||||75500000000|2022-02-10|15/12/2021|16|11.9|85690000000|83190000000
2022-02-19 09:24:48|04635|952678|8012|225.32B|225320000000|1,869.0|156,985|6.31%|28|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021|62.83||200380000000|
2022-02-19 09:24:52|04636|946316|9048|426.13B|426130000000|2,167.0|803,792|-24.2%|29|2022-05-10|15/03/2022||||126450000000|2022-02-07|15/12/2021|36.54||135860000000|133300000000
2022-02-19 09:24:56|04637|952895|9044|274.02B|274020000000|2,419.0|205,644|-10.31%|28|2022-04-29|15/03/2022||||59900000000|2022-01-31|15/12/2021|31.67||56740000000|52800000000
2022-02-19 09:25:00|04638|44241|6701|1.39T|1.39E+12|5,120.0|1,381,634|-18.6%|33|2022-04-28|15/03/2022||155.63||925930000000|2022-01-31|15/12/2021|42.54|61.85|713550000000|732400000000
2022-02-19 09:25:04|04639|952566|7518|228.13B|228130000000|2,778.0|585,389|-17.44%|28|2022-04-28|15/03/2022||89.17||77710000000|2022-02-02|15/12/2021|22.11|40.4|44120000000|48000000000
2022-02-19 09:25:09|04640|946124|3659|2.18T|2.18E+12|2,445.0|2,306,320|-30.74%|29|2022-05-13|15/03/2022||46.56||89740000000|2022-02-08|15/12/2021|24.56|6.4|54250000000|64500000000
2022-02-19 09:25:13|04641|44275|5333|582.72B|582720000000|1,870.0|988,431|-2.35%|34|2022-04-29|15/03/2022||46.68||134520000000|2022-01-31|15/12/2021|46.23|47.15|121720000000|129560000000
2022-02-19 09:25:18|04642|946173|5334|437.27B|437270000000|2,151.0|1,010,018|12.56%|29|2022-05-10|15/03/2022||60.14||125840000000|2022-01-31|15/12/2021|83.68|58.09|123780000000|119520000000
2022-02-19 09:25:22|04643|44174|2282|452.09B|452090000000|4,420.0|651,892|-6.16%|34|2022-05-09|15/03/2022||-0.4734||279420000000|2022-02-02|15/12/2021|167.65|77.11|349870000000|328880000000
2022-02-19 09:25:26|04644|946187|5991|205.22B|205220000000|900.0|672,723|9.76%|29|2022-05-13|15/03/2022|||||2022-02-07|15/12/2021|25.36||148840000000|
2022-02-19 09:25:30|04645|44214|2871|343.65B|343650000000|2,633.0|508,566|-6.66%|34|2022-05-10|15/03/2022||38.27||143600000000|2022-02-01|15/12/2021|53.07|58.53|159200000000|159770000000
2022-02-19 09:25:34|04646|946213|6594|5.87T|5.87E+12|10,060.0|1,783,279|-31.1%|29|2022-04-26|15/03/2022||76.26||476150000000|2022-01-26|15/12/2021|56.18|68.01|496540000000|472360000000
2022-02-19 09:25:40|04647|946266|7988|356.64B|356640000000|3,550.0|267,167|-8.39%|29|2022-05-13|15/03/2022||50.71||75650000000|2022-02-03|15/12/2021|46.45|31.24|68770000000|64130000000
2022-02-19 09:25:43|04648|946227|6849|265.93B|265930000000|3,150.0|260,780|0.32%|29|2022-05-12|15/03/2022||29.39||55170000000|2022-02-02|15/12/2021|54.51|48.14|45740000000|48250000000
2022-02-19 09:25:47|04649|951775|2127|573.51B|573510000000|1,735.0|1,951,318|-43.85%|28|2022-04-29|15/03/2022||7.47||10470000000|2022-02-14|15/12/2021|7.58|12.72|10640000000|12000000000
2022-02-19 09:25:52|04650|946271|8056|309.83B|309830000000|3,085.0|255,893|-7.77%|29|2022-05-10|15/03/2022||47.18||93420000000|2022-02-01|15/12/2021|42.49|39.81|71930000000|74740000000
2022-02-19 09:25:55|04651|952906|9072|141.97B|141970000000|2,167.0|68,036|-1.32%|28|2022-05-13|15/03/2022||||51900000000|2022-02-04|15/12/2021|64.68||51950000000|53200000000
2022-02-19 09:26:00|04652|44172|7731|479.96B|479960000000|1,307.0|2,331,130|41.91%|34|2022-05-12|15/03/2022||-3.26||130640000000|2022-02-03|15/12/2021|33.75|14.71|133300000000|138430000000
2022-02-19 09:26:04|04653|946265|7974|6.98T|6.98E+12|59,480.0|767,234|-13.29%|29|2022-04-28|15/03/2022||591.22||363150000000|2022-02-03|15/12/2021|1659.19|1364.94|695950000000|645020000000
2022-02-19 09:26:08|04654|44250|5214|267.55B|267550000000|2,876.0|712,562|14.58%|33|2022-04-29|15/03/2022||||82700000000|2022-02-02|15/12/2021|75.6|75.6|74530000000|74530000000
2022-02-19 09:26:12|04655|44223|9147|665.9B|665900000000|7,350.0|311,498|-6.37%|34|2022-06-01|15/03/2022||132.62||547728000000|2022-02-13|15/12/2021|256.35|168.74|659060000000|572110000000
2022-02-19 09:26:16|04656|44140|4272|193.99B|193990000000|1,153.0|215,038|8.67%|35|2022-05-12|15/03/2022|||||2022-01-28|15/12/2021|28.83||49260000000|
2022-02-19 09:26:20|04657|44310|5703|114.51B|114510000000|1,850.0|304,985|-11.74%|34|2022-05-17|15/03/2022||||124730000000|2022-01-31|15/12/2021|71.36||124470000000|122750000000
2022-02-19 09:26:24|04658|946155|4612|2.41T|2.41E+12|1,027.0|5,048,831|-40.36%|25|2022-05-19|15/03/2022||||294800000000|2022-02-14|15/12/2021|7.35|3.73|262060000000|262100000000
2022-02-19 09:26:28|04659|44289|3863|133.21B|133210000000|1,153.0|627,541|-16.21%|34|2022-05-13|15/03/2022||-6||266630000000|2022-02-07|15/12/2021|1.66|-4.3|265570000000|257800000000
2022-02-19 09:26:32|04660|952089|4516|519.29B|519290000000|7,710.0|154,157|-0.9%|28|2022-05-12|15/03/2022||37.31||32850000000|2022-02-10|15/12/2021|89.75|62.97|34650000000|32290000000
2022-02-19 09:26:36|04661|946133|4114|231.27B|231270000000|5,800.0|72,695|0.17%|29|2022-05-10|15/03/2022||76.06||83840000000|2022-02-03|15/12/2021|175.2|132.91|96830000000|90470000000
2022-02-19 09:26:40|04662|44280|5401|1.88T|1.88E+12|2,041.0|7,953,234|33.7%|34|2022-04-28|15/03/2022||81.96||1.70794E+12|2022-02-03|15/12/2021|227.17|116.88|1.77854E+12|1.81964E+12
2022-02-19 09:26:45|04663|44109|1332|174.29B|174290000000|560.0|1,869,098|13.13%|34|2022-05-16|15/03/2022||0.96||158500000000|2022-02-04|15/12/2021|16.69|23.14|185670000000|175400000000
2022-02-19 09:26:49|04664|44263|9432|11.67T|1.167E+13|3,296.0|5,746,572|15.71%|35|2022-05-13|15/03/2022||40.8||3.18065E+12|2022-02-07|15/12/2021|99.31|91.26|3.03558E+12|3.07183E+12
2022-02-19 09:26:54|04665|946325|9404|342.83B|342830000000|1,344.0|412,946|-4.21%|29|2022-05-12|15/03/2022||||109270000000|2022-02-03|15/12/2021|80.1||106250000000|110400000000
2022-02-19 09:26:58|04666|44233|9101|1.74T|1.74E+12|10,280.0|7,871,484|262.1%|34|2022-05-09|15/03/2022||1118.79||492200000000|2022-02-03|15/12/2021|1662.76|1195.74|624580000000|513470000000
2022-02-19 09:27:03|04667|946274|8086|181.04B|181040000000|1,110.0|461,895|-20.49%|29|2022-05-12|15/03/2022||17.8||117400000000|2022-02-08|15/12/2021|22.9|27|127240000000|127600000000
2022-02-19 09:27:07|04668|952892|9031|215.33B|215330000000|2,734.0|108,434|-12.23%|28|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|64.62||113290000000|87500000000
2022-02-19 09:27:12|04669|946083|1820|211.41B|211410000000|3,865.0|238,303|51.99%|29|2022-05-13|15/03/2022||||91220000000|2022-02-04|15/12/2021|78.36|69.5|82450000000|84110000000
2022-02-19 09:27:17|04670|44314|4021|932.64B|932640000000|6,550.0|420,772|8.09%|34|2022-05-13|15/03/2022||95.81||68370000000|2022-02-04|15/12/2021|65.64|63.25|49530000000|45700000000
2022-02-19 09:27:21|04671|44127|7201|2.41T|2.41E+12|615.0|17,553,995|3.29%|34|2022-05-12|15/03/2022||3.02||2.77648E+12|2022-02-08|15/12/2021|8.35|4.02|2.20703E+12|2.20362E+12
2022-02-19 09:27:25|04672|44164|2002|501.71B|501710000000|1,687.0|708,861|-3.93%|34|2022-05-16|15/03/2022||8.57||168270000000|2022-01-27|15/12/2021|27.72|23.68|179580000000|174800000000
2022-02-19 09:27:29|04673|44244|3105|173.15B|173150000000|1,040.0|1,139,920|30.49%|34|2022-05-12|15/03/2022||||142500000000|2022-02-09|15/12/2021|62.47||129600000000|115500000000
2022-02-19 09:27:33|04674|946110|2897|939.1B|939100000000|9,140.0|235,982|7.91%|29|2022-05-12|15/03/2022||40.35||136250000000|2022-02-03|15/12/2021|132.35|89.32|149760000000|143170000000
2022-02-19 09:27:38|04675|946342|9843|1.85T|1.85E+12|16,350.0|372,852|-23.44%|29|2022-03-29|15/02/2022||179.19||211670000000|2021-12-24|15/11/2021|193.48|221.65|191600000000|206770000000
2022-02-19 09:27:42|04676|44458|6988|1.24T|1.24E+12|8,350.0|613,261|-11.26%|34|2022-04-29|15/03/2022||104.2||206910000000|2022-01-26|15/12/2021|174.05|167.34|220320000000|218870000000
2022-02-19 09:27:47|04677|952080|4403|421.12B|421120000000|5,110.0|178,910|-11.13%|28|2022-05-11|15/03/2022||||53300000000|2022-02-07|15/12/2021|96.01||49270000000|46670000000
2022-02-19 09:27:51|04678|946241|7240|216.38B|216380000000|1,251.0|295,923|-12.7%|29|2022-05-12|15/03/2022||6.9||173980000000|2022-02-14|15/12/2021|33.98|28.3|181880000000|176300000000
2022-02-19 09:27:55|04679|44113|8604|1.64T|1.64E+12|544.0|12,258,084|-13.71%|30|2022-04-28|15/03/2022||16.1||366000000000|2022-02-01|15/12/2021|19.64|15.05|350970000000|340170000000
2022-02-19 09:27:59|04680|946116|3231|507.88B|507880000000|2,846.0|627,267|17.02%|29|2022-04-28|15/03/2022||80.56||295880000000|2022-01-27|15/12/2021|18.72|74.03|103880000000|147680000000
2022-02-19 09:28:04|04681|946142|4307|2.26T|2.26E+12|3,840.0|1,075,748|5.06%|29|2022-04-28|15/03/2022||33.87||163110000000|2022-01-27|15/12/2021|30.24|30.64|155970000000|150400000000
2022-02-19 09:28:08|04682|44186|6471|383.61B|383610000000|748.0|4,763,759|-25.57%|34|2022-05-11|15/03/2022||20.87||253780000000|2022-01-31|15/12/2021|7.96|24.58|215020000000|221730000000
2022-02-19 09:28:12|04683|44191|6472|122.63B|122630000000|231.0|4,784,667|-25.72%|34|2022-05-13|15/03/2022||-1.92||164700000000|2022-01-31|15/12/2021|-0.87|-1.8|162330000000|158550000000
2022-02-19 09:28:16|04684|44308|9613|2.94T|2.94E+12|2,098.0|2,687,856|27.31%|34|2022-05-10|15/03/2022||20.52||702430000000|2022-02-03|15/12/2021|27.33|23.58|636130000000|616020000000
2022-02-19 09:28:20|04685|44134|1802|699.78B|699780000000|976.0|2,211,984|5.86%|35|2022-05-11|15/03/2022||||570940000000|2022-02-10|15/12/2021|27.17||476980000000|484160000000
2022-02-19 09:28:25|04686|952127|4684|1.61T|1.61E+12|18,110.0|171,184|-7.74%|28|2022-04-26|15/03/2022||115.17||23110000000|2022-01-25|15/12/2021|125.55|122.38|23100000000|23030000000
2022-02-19 09:28:29|04687|44193|9007|796.1B|796100000000|2,192.0|817,489|-35.81%|34|2022-04-29|15/03/2022||-23.37||95630000000|2022-02-09|15/12/2021|22.03|10.46|92960000000|95090000000
2022-02-19 09:28:32|04688|44284|3861|605.23B|605230000000|611.0|2,922,757|-13.46%|34|2022-05-13|15/03/2022||16.2||377900000000|2022-02-04|15/12/2021|21.27|21.45|377090000000|379140000000
2022-02-19 09:28:37|04689|44141|6103|152.03B|152030000000|4,815.0|115,956|-20.68%|34|2022-04-29|15/03/2022||74.49||47910000000|2022-01-31|15/12/2021|93.01|91.18|45340000000|44610000000
2022-02-19 09:28:41|04690|44177|7733|2.94T|2.94E+12|2,296.5|5,482,457|-1.63%|35|2022-05-04|15/03/2022||13.34||228690000000|2022-02-04|15/12/2021|19.66|21.16|216700000000|217940000000
2022-02-19 09:28:44|04691|946215|6645|1.59T|1.59E+12|8,006.0|817,667|-14.92%|29|2022-04-28|15/03/2022||103.49||202750000000|2022-01-28|15/12/2021|61.31|76.08|189260000000|191460000000
2022-02-19 09:28:49|04692|946147|4528|1.41T|1.41E+12|2,851.5|1,497,889|-7.72%|29|2022-05-12|15/03/2022||42.3||95140000000|2022-01-31|15/12/2021|36.87|33.91|97350000000|91170000000
2022-02-19 09:28:53|04693|951943|3288|636.97B|636970000000|5,050.0|526,882|24.85%|28|2022-05-18|15/03/2022||140.65||210250000000|2022-02-14|15/12/2021|179.63|154.42|235260000000|212170000000
2022-02-19 09:28:57|04694|946163|4716|1.04T|1.04E+12|8,140.0|257,561|-34.2%|29|2022-03-24|15/02/2022||97.86||53470000000|2021-12-21|15/11/2021|93.03|104.81|51700000000|54550000000
2022-02-19 09:29:01|04695|946159|4661|7T|7000000000000|21,380.0|880,980|16.48%|29|2022-04-28|15/03/2022||14.39||78510000000|2022-01-28|15/12/2021|39.82|15.7|92750000000|75120000000
2022-02-19 09:29:06|04696|943425|8591|2.76T|2.76E+12|2,371.0|4,030,082|31.58%|30|2022-05-10|15/03/2022||85.21||796660000000|2022-02-07|15/12/2021|54.05|73.19|626580000000|655240000000
2022-02-19 09:29:09|04697|44298|9532|873.16B|873160000000|2,100.0|1,038,902|5.74%|34|2022-04-27|15/03/2022||44.9||437870000000|2022-01-31|15/12/2021|19.29|42.09|393350000000|381700000000
2022-02-19 09:29:14|04698|946191|6136|193.62B|193620000000|1,995.0|246,154|1.17%|29|2022-04-15|15/02/2022||||32000000000|2022-01-12|15/11/2021|32.2||33610000000|33620000000
2022-02-19 09:29:18|04699|946165|4768|817.18B|817180000000|4,310.0|549,790|-18.68%|29|2022-04-29|15/03/2022||69.2||233530000000|2022-02-01|15/12/2021|52.8|63.8|199750000000|221250000000
2022-02-19 09:29:23|04700|946153|4578|2.2T|2.2E+12|4,053.0|1,032,092|-10.51%|29|2022-05-13|15/03/2022||83.12||360230000000|2022-02-10|15/12/2021|-2.18|31.87|390900000000|390880000000
2022-02-19 09:29:27|04701|951826|2427|170.63B|170630000000|1,355.0|2,093,292|-9.12%|28|2022-05-10|15/03/2022|||||2022-02-18|15/12/2021|-29.39||156930000000|154930000000
2022-02-19 09:29:31|04702|952776|8283|284.07B|284070000000|4,520.0|69,184|-20.14%|28|2022-05-11|15/03/2022||||253620000000|2022-01-31|15/12/2021|83.13||270550000000|272200000000
2022-02-19 09:29:36|04703|946257|7532|1.11T|1.11E+12|1,867.0|2,403,613|-27.83%|29|2022-05-09|15/03/2022||23.13||457360000000|2022-02-10|15/12/2021|29.52|25.57|472210000000|472710000000
2022-02-19 09:29:40|04704|44256|6752|2.88T|2.88E+12|1,233.0|6,203,864|-15.52%|34|2022-05-12|15/03/2022||13.23||1.89252E+12|2022-02-02|15/12/2021|18.24|25.47|1.8898E+12|1.82578E+12
2022-02-19 09:29:44|04705|946160|4666|277.98B|277980000000|1,799.0|793,916|-21.51%|29|2022-06-02|15/04/2022||2.59||67350000000|2022-03-03|15/01/2022||0.6472||67300000000
2022-02-19 09:29:48|04706|946087|1893|178.46B|178460000000|626.0|1,117,420|-21.75%|29|2022-05-12|15/03/2022||||146290000000|2022-02-10|15/12/2021|2.05||116460000000|121440000000
2022-02-19 09:29:52|04707|969040|4587|268.09B|268090000000|2,065.0|1,510,221|-61.83%|25|2022-05-19|15/03/2022||19.48||6420000000|2022-02-09|15/12/2021|1.9|5.18|1600000000|2940000000
2022-02-19 09:29:58|04708|949899|2181|580.32B|580320000000|2,517.0|736,828|14.46%|29|2022-05-18|15/03/2022||||277640000000|2022-02-14|15/12/2021|36.38||267340000000|268610000000
2022-02-19 09:30:03|04709|952657|7956|275.52B|275520000000|2,303.0|1,504,825|-45.3%|32|2022-06-06|15/03/2022||||22800000000|2022-02-15|15/12/2021|13.4|16.68|23650000000|25420000000
2022-02-19 09:30:07|04710|952627|7846|182.03B|182030000000|4,615.0|66,375|46.04%|28|2022-05-09|15/03/2022|||||2022-02-14|15/12/2021|93.81||27350000000|
2022-02-19 09:30:12|04711|952172|4927|407.06B|407060000000|1,840.0|786,711|-25.9%|28|2022-05-03|15/03/2022||||46000000000|2022-02-14|15/12/2021|13.9|13|47500000000|53160000000
2022-02-19 09:30:16|04712|961975|3923|314.59B|314590000000|1,736.0|1,666,105|0.46%|24|2022-05-13|15/03/2022||0.87||5800000000|2022-02-10|15/12/2021|1.09|1.44|5370000000|5340000000
2022-02-19 09:30:20|04713|952147|4755|1.55T|1.55E+12|983.0|6,627,448|-13.01%|28|2022-05-12|15/03/2022||-11||449900000000|2022-02-14|15/12/2021|-26.86|-32.7|481200000000|481190000000
2022-02-19 09:30:24|04714|952303|6098|7.72T|7.72E+12|4,722.0|5,479,069|-11.11%|28|2022-05-17|15/03/2022||15.31||710460000000|2022-02-14|15/12/2021|50.95|24.75|746060000000|712420000000
2022-02-19 09:30:28|04715|952874|8876|261.87B|261870000000|1,713.0|479,174|-34.67%|28|2022-05-12|15/03/2022||17.87||46930000000|2022-02-10|15/12/2021|16.76|17.54|39740000000|42070000000
2022-02-19 09:30:33|04716|100158|6723|2.76T|2.76E+12|1,422.0|11,043,400|17.91%|32|2022-05-13|15/03/2022||28.23||319060000000|2022-02-09|15/12/2021|34.18|32.9|314420000000|302040000000
2022-02-19 09:30:38|04717|946126|3941|215.68B|215680000000|871.0|810,308|0.93%|29|2022-05-13|15/03/2022||14||174140000000|2022-02-04|15/12/2021|27.4|38.4|195280000000|201160000000
2022-02-19 09:30:43|04718|44292|8308|1.29T|1.29E+12|537.9|12,391,152|24.14%|35|2022-05-13|15/03/2022||13.11|||2022-01-31|15/12/2021|19.04|15.17|207230000000|151420000000
2022-02-19 09:30:47|04719|952126|4681|209.97B|209970000000|1,978.0|389,534|13.03%|28|2022-05-16|15/03/2022||-6.43||38400000000|2022-02-14|15/12/2021|29.62|13.07|43060000000|39830000000
2022-02-19 09:30:51|04720|44192|7752|663.75B|663750000000|1,042.0|3,057,970|10.97%|34|2022-04-29|15/03/2022||20.59||538570000000|2022-02-04|15/12/2021|18|15.18|432730000000|477450000000
2022-02-19 09:30:56|04721|946185|5947|490.55B|490550000000|9,850.0|126,830|-14.27%|29|2022-05-10|15/03/2022||148.02||96010000000|2022-02-09|15/12/2021|102.91|136.07|94040000000|93120000000
2022-02-19 09:30:59|04722|946232|6963|925.45B|925450000000|9,430.0|739,730|-16.03%|29|2022-05-10|15/03/2022||111.18||110440000000|2022-02-01|15/12/2021|179.5|153.63|115530000000|112500000000
2022-02-19 09:31:03|04723|949911|4527|427.76B|427760000000|3,750.0|211,043|23.76%|29|2022-05-13|15/03/2022||40.3||51430000000|2022-02-10|15/12/2021|54.15|41.38|53000000000|48280000000
2022-02-19 09:31:08|04724|946255|7453|458.46B|458460000000|1,743.0|2,714,484|-32.7%|29|2022-04-14|15/02/2022||24.21||117070000000|2022-01-07|15/11/2021|29.82|29.81|122950000000|121850000000
2022-02-19 09:31:13|04725|946204|6417|190.52B|190520000000|3,240.0|255,664|8.4%|29|2022-05-12|15/03/2022||||17500000000|2022-02-08|15/12/2021|202.72||42280000000|37900000000
2022-02-19 09:31:17|04726|946317|9065|235.45B|235450000000|4,025.0|169,793|-9.65%|29|2022-05-11|15/03/2022||||141800000000|2022-01-28|15/12/2021|85.46||137810000000|140900000000
2022-02-19 09:31:21|04727|946276|8136|201.4B|201400000000|2,500.0|211,323|43.27%|29|2022-05-13|15/03/2022||||14600000000|2022-02-10|15/12/2021|15.19|5|14770000000|15350000000
2022-02-19 09:31:24|04728|1131558|4443|127.86B|127860000000|1,024.0|1,250,989|-54.18%|13|2022-04-18|15/02/2022||0.505||5120000000|2022-01-13|15/11/2021|-0.6325|-0.43|4980000000|4880000000
2022-02-19 09:31:30|04729|946149|4536|521.98B|521980000000|1,305.0|1,225,123|-17.35%|32|2022-05-10|15/12/2022||||69794000000|2022-05-10|15/03/2022||19.49||65740000000
2022-02-19 09:31:34|04730|946183|5929|285.01B|285010000000|1,290.0|452,980|-0.77%|29|2022-05-13|15/03/2022||40.68||143040000000|2022-01-31|15/12/2021|11.59|25.19|110670000000|103870000000
2022-02-19 09:31:37|04731|44179|2501|189.21B|189210000000|2,429.0|296,492|8%|34|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|-41.9|-39.14|128100000000|128690000000
2022-02-19 09:31:42|04732|952104|4887|198.37B|198370000000|4,530.0|102,618|-8.94%|28|2022-06-01|15/03/2022||93.85||49450000000|2022-02-14|15/12/2021|147.54|181.96|51330000000|55300000000
2022-02-19 09:31:48|04733|946294|8473|752.54B|752540000000|3,075.0|1,292,711|-1.6%|29|2022-04-28|15/03/2022||78.8||186410000000|2022-02-28|15/12/2021||150.85||182670000000
2022-02-19 09:31:52|04734|946339|9719|598.53B|598530000000|1,917.0|545,970|-14.04%|29|2022-04-29|15/03/2022||24.2||114960000000|2022-01-31|15/12/2021|27.14|26.71|102730000000|106570000000
2022-02-19 09:31:56|04735|44318|9735|1.89T|1.89E+12|8,678.0|595,269|-12.18%|23|2022-05-12|15/03/2022||108.1||291350000000|2022-02-10|15/12/2021|115.8|119.6|263660000000|269750000000
2022-02-19 09:31:59|04736|946207|6460|495.58B|495580000000|2,162.0|812,644|18.14%|29|2022-05-13|15/03/2022||-6.63||78170000000|2022-02-10|15/12/2021|74.31|63.6|101860000000|99560000000
2022-02-19 09:32:03|04737|952890|9024|379.07B|379070000000|1,262.0|1,413,816|-2.7%|28|2022-05-12|15/03/2022||-19.75||111810000000|2022-02-10|15/12/2021|12.94|13.55|105370000000|107180000000
2022-02-19 09:32:07|04738|946217|6724|634.25B|634250000000|1,833.0|1,327,113|3.74%|29|2022-04-29|15/03/2022||4.01||289420000000|2022-01-28|15/12/2021|72.3|39.32|296150000000|296580000000
2022-02-19 09:32:12|04739|946318|9076|221.78B|221780000000|1,215.0|357,557|-22.07%|29|2022-05-13|15/03/2022||||150000000000|2022-02-10|15/12/2021|36.35||158670000000|159900000000
2022-02-19 09:32:17|04740|946139|4204|874.39B|874390000000|1,969.0|949,667|-3.2%|29|2022-04-28|15/03/2022||58.03||300600000000|2022-01-31|15/12/2021|37.3|29.34|290700000000|272810000000
2022-02-19 09:32:20|04741|44154|1928|1.61T|1.61E+12|2,383.5|2,053,638|14.45%|34|2022-03-10|15/01/2022||59.27||708210000000|2021-12-09|15/10/2021|64.16|39.79|621210000000|649120000000
2022-02-19 09:32:24|04742|44254|3382|5.03T|5.03E+12|5,698.0|2,187,372|34.39%|34|2022-04-07|15/02/2022||48.49||2.48729E+12|2022-01-13|15/11/2021|77.43|68.4|2.50302E+12|2.39783E+12
2022-02-19 09:32:28|04743|952815|8410|291.48B|291480000000|248.0|5,197,626|2.06%|28|2022-05-13|15/03/2022||3.16||35580000000|2022-02-04|15/12/2021|4.32|4.73|35770000000|35000000000
2022-02-19 09:32:33|04744|1056361|9143|1.61T|1.61E+12|2,532.0|1,020,574|-4.24%|19|2022-04-29|15/03/2022||27.84||375230000000|2022-01-28|15/12/2021|63.22|49.24|440590000000|408930000000
2022-02-19 09:32:37|04745|969284|6753|802.59B|802590000000|1,314.0|2,476,102|-41.76%|23|2022-05-12|15/03/2022||18.45||630600000000|2022-02-08|15/12/2021|46.37|34.3|675830000000|646920000000
2022-02-19 09:32:43|04746|1011980|3697|348.61B|348610000000|19,830.0|318,710|41.24%|23|2022-04-14|15/02/2022||||14630000000|2022-01-14|15/11/2021|78.64|206.2|14270000000|14020000000
2022-02-19 09:32:49|04747|946333|9507|166.23B|166230000000|808.0|510,715|4.26%|29|2022-04-28|15/03/2022||37.5||189760000000|2022-01-28|15/12/2021|-59.86|13.6|162780000000|120000000000
2022-02-19 09:32:52|04748|946260|7701|1.21T|1.21E+12|4,100.0|642,551|-4.98%|29|2022-05-12|15/03/2022||43.02||119130000000|2022-02-04|15/12/2021|45.45|37.95|103790000000|102730000000
2022-02-19 09:32:56|04749|946277|8227|367.5B|367500000000|10,000.0|187,172|-14.53%|29|2022-04-04|15/02/2022||157.27||142050000000|2021-12-27|15/11/2021|258.48|213.91|152230000000|144910000000
2022-02-19 09:33:00|04750|946252|7309|2.46T|2.46E+12|26,860.0|263,789|2.07%|29|2022-04-26|15/03/2022||233.9||125570000000|2022-02-08|15/12/2021|328.97|189.02|151330000000|124090000000
2022-02-19 09:33:04|04751|44139|1803|576.23B|576230000000|779.0|2,454,251|-2.99%|35|2022-05-12|15/03/2022||||517940000000|2022-01-31|15/12/2021|17.31||357730000000|396820000000
2022-02-19 09:33:07|04752|44115|4063|7.49T|7.49E+12|18,025.0|986,198|-2.78%|34|2022-04-29|15/03/2022||305.27||552310000000|2022-01-27|15/12/2021|317.51|327.03|542360000000|513560000000
2022-02-19 09:33:12|04753|946234|6967|660.59B|660590000000|4,890.0|1,032,420|68.33%|29|2022-04-29|15/03/2022||85.52||73280000000|2022-01-27|15/12/2021|119.53|85.59|74900000000|71530000000
2022-02-19 09:33:17|04754|44277|8303|452.3B|452300000000|2,188.0|1,733,787|51%|34|2022-05-11|15/03/2022||36.1|||2022-01-28|15/12/2021|68.08|40.68|94340000000|56110000000
2022-02-19 09:33:21|04755|44170|4507|2.32T|2.32E+12|7,681.0|2,152,889|28.36%|34|2022-05-11|15/03/2022||129.33||82470000000|2022-01-31|15/12/2021|59.19|80.37|74540000000|75530000000
2022-02-19 09:33:26|04756|946119|3360|223.14B|223140000000|2,365.0|222,361|-20.1%|29|2022-05-13|15/03/2022||50.29||160540000000|2022-02-08|15/12/2021|30.36|48.7|128490000000|133750000000
2022-02-19 09:33:30|04757|44215|4911|2.71T|2.71E+12|6,780.0|2,032,246|-17.82%|34|2022-05-13|15/03/2022||35.8||249490000000|2022-02-09|15/12/2021|14.27|14.27|289800000000|289800000000
2022-02-19 09:33:34|04758|44322|8355|506.04B|506040000000|897.0|1,684,754|11.43%|35|2022-05-11|15/03/2022||16.16|||2022-01-31|15/12/2021|21.71|19.33|57330000000|39510000000
2022-02-19 09:33:39|04759|949826|1414|277.5B|277500000000|5,190.0|139,723|9.38%|29|2022-05-11|15/03/2022||69.48||23070000000|2022-02-10|15/12/2021|62.54|56.53|20720000000|21810000000
2022-02-19 09:33:43|04760|952951|9601|164.67B|164670000000|11,990.0|33,056|-21.89%|28|2022-04-13|15/02/2022|||||2022-01-14|15/11/2021|-79.25||17420000000|
2022-02-19 09:33:48|04761|44304|4004|422.45B|422450000000|2,333.0|1,672,402|-11.93%|34|2022-05-11|15/03/2022||||320000000000|2022-02-14|15/12/2021|-9.75||354300000000|361100000000
2022-02-19 09:33:53|04762|951927|3197|340.8B|340800000000|1,498.0|1,659,941|-8.27%|28|2022-05-12|15/03/2022||4.4||78400000000|2022-02-14|15/12/2021|30.35|33.53|75000000000|74180000000
2022-02-19 09:33:59|04763|946197|6273|4.47T|4.47E+12|67,630.0|177,218|2.75%|29|2022-05-13|15/03/2022||625.8||178830000000|2022-02-14|15/12/2021|737.8|602.46|183750000000|176920000000
2022-02-19 09:34:04|04764|951783|2175|271.9B|271900000000|3,120.0|354,018|-14.17%|28|2022-04-29|15/03/2022||20.74||11170000000|2022-01-31|15/12/2021|2.81|3.33|8390000000|8850000000
2022-02-19 09:34:07|04765|1116052|9434|6.8T|6.8E+12|1,444.5|10,667,613|0.14%|18|2022-05-11|15/03/2022||16.06||1.46269E+12|2022-02-03|15/12/2021|24.15|28.93|1.4496E+12|1.45585E+12
2022-02-19 09:34:12|04766|44333|9984|8.74T|8.74E+12|5,184.0|17,534,361|-49.86%|34|2022-05-11|15/03/2022||223.6||1.56289E+12|2022-02-08|15/12/2021|12.27|131.3|1.59734E+12|1.58335E+12
2022-02-19 09:34:16|04767|951812|2331|428.22B|428220000000|4,230.0|319,311|-15.23%|28|2022-05-10|15/03/2022||86.9||130210000000|2022-01-28|15/12/2021|69.53|62.2|118490000000|118750000000
2022-02-19 09:34:21|04768|44199|2768|455.71B|455710000000|1,974.0|1,207,561|43.56%|34|2022-05-04|15/03/2022|||||2022-02-02|15/12/2021|97.57||547890000000|
2022-02-19 09:34:25|04769|44123|8630|1.85T|1.85E+12|5,390.0|1,173,623|28.64%|27|2022-05-20|15/03/2022||88.26|||2022-02-14|15/12/2021|153.29|58.84|977490000000|1.04203E+12
2022-02-19 09:34:28|04770|44266|6758|14.96T|1.496E+13|12,075.0|4,478,497|0.63%|23|2022-04-28|15/03/2022||79.81||2.34484E+12|2022-02-02|15/12/2021|279.23|190.85|3.03132E+12|2.88969E+12
2022-02-19 09:34:33|04771|946312|9003|223.98B|223980000000|2,286.0|154,856|-10.46%|29|2022-04-26|15/03/2022||||58770000000|2022-02-03|15/12/2021|13.89||55590000000|56230000000
2022-02-19 09:34:37|04772|946337|9684|666.15B|666150000000|5,570.0|654,510|-16.74%|29|2022-05-12|15/03/2022||60.09||88170000000|2022-02-04|15/12/2021|140.96|92.76|104710000000|91610000000
2022-02-19 09:34:41|04773|946230|6923|461.8B|461800000000|2,887.0|564,092|-17.16%|29|2022-04-27|15/03/2022||40.6||105190000000|2022-01-31|15/12/2021|34.22|35.6|100750000000|94090000000
2022-02-19 09:34:47|04774|44167|7270|1.51T|1.51E+12|1,968.5|2,789,390|-2.96%|34|2022-05-10|15/03/2022||49.07||835100000000|2022-02-07|15/12/2021|23.58|39.39|665860000000|742730000000
2022-02-19 09:34:52|04775|946259|7649|394.37B|394370000000|6,380.0|196,610|-13.43%|29|2022-04-05|15/02/2022||68.75||163550000000|2021-12-28|15/11/2021|79.49|77.65|151570000000|153980000000
2022-02-19 09:34:56|04776|44279|3436|723.45B|723450000000|2,066.0|6,486,798|-16.32%|31|2022-05-12|15/03/2022||37.26||97290000000|2022-02-09|15/12/2021|42.15|28.7|91210000000|91210000000
2022-02-19 09:35:00|04777|946138|4203|232.69B|232690000000|4,945.0|162,677|10.87%|29|2022-05-16|15/03/2022||||59300000000|2022-02-07|15/12/2021|124.55||67610000000|64240000000
2022-02-19 09:35:04|04778|44309|4005|915.59B|915590000000|560.0|7,472,728|8.95%|34|2022-05-17|15/03/2022||||699630000000|2022-01-31|15/12/2021|27.39||712670000000|670300000000
2022-02-19 09:35:09|04779|44242|8053|2.38T|2.38E+12|1,904.0|3,656,411|24.53%|34|2022-05-10|15/03/2022||-98.79||1.42657E+12|2022-02-04|15/12/2021|75.24|205.97|1.40204E+12|1.30735E+12
2022-02-19 09:35:12|04780|44165|4506|513.3B|513300000000|1,292.0|1,082,695|-26.76%|34|2022-05-13|15/03/2022||33.16||142110000000|2022-01-31|15/12/2021|24.94|28.51|138340000000|140780000000
2022-02-19 09:35:16|04781|44126|5802|1.24T|1.24E+12|1,589.5|2,346,572|2.12%|34|2022-05-13|15/03/2022||47.18||878150000000|2022-02-03|15/12/2021|24.66|34.08|868700000000|821650000000
2022-02-19 09:35:21|04782|949876|1911|455.71B|455710000000|2,280.0|813,592|8.31%|29|2022-05-13|15/03/2022||0.00||294800000000|2022-02-14|15/12/2021|171|106.7|417860000000|413390000000
2022-02-19 09:35:25|04783|44156|6302|357.58B|357580000000|2,919.0|498,436|0.17%|34|2022-05-10|15/03/2022||67.6||261610000000|2022-01-31|15/12/2021|86.49|77.5|235070000000|223000000000
2022-02-19 09:35:30|04784|44330|5713|1.47T|1.47E+12|5,362.0|1,699,077|2.54%|35|2022-05-12|15/03/2022||191.48||305490000000|2022-02-08|15/12/2021|204.71|150.57|324540000000|311560000000
2022-02-19 09:35:34|04785|969280|8309|1.56T|1.56E+12|4,164.0|1,227,836|18.23%|23|2022-05-12|15/03/2022||88.39|||2022-01-27|15/12/2021|82.33|119.32|631040000000|167490000000
2022-02-19 09:35:38|04786|44302|8316|5.85T|5.85E+12|4,266.0|6,706,670|14.28%|27|2022-05-16|15/03/2022||84.45||759000000000|2022-02-02|15/12/2021|123.08|99.41|1.03027E+12|698000000000
2022-02-19 09:35:42|04787|44255|5232|128.61B|128610000000|3,555.0|214,961|1.72%|34|2022-05-12|15/03/2022||-2.1||49900000000|2022-02-10|15/12/2021|60.86|13.3|47890000000|48800000000
2022-02-19 09:35:46|04788|44178|8830|1.73T|1.73E+12|3,644.0|1,238,757|1.7%|34|2022-05-12|15/03/2022||54.62||231500000000|2022-02-10|15/12/2021|79.96|64.86|232440000000|220050000000
2022-02-19 09:35:50|04789|946171|5110|308.76B|308760000000|1,174.0|1,313,410|1.21%|29|2022-05-11|15/03/2022||7.99||229890000000|2022-02-09|15/12/2021|33.28|35.65|279020000000|263190000000
2022-02-19 09:35:55|04790|946345|9989|367.72B|367720000000|3,145.0|271,702|-22.54%|29|2022-05-13|15/03/2022||54.57||162330000000|2022-02-14|15/12/2021|56.01|55.71|164910000000|169000000000
2022-02-19 09:35:59|04791|951840|2587|1.44T|1.44E+12|4,665.0|468,592|24.9%|28|2022-05-11|15/03/2022||31.72||292100000000|2022-02-14|15/12/2021|31.5|30|327100000000|327100000000
2022-02-19 09:36:03|04792|946344|9987|317.91B|317910000000|3,615.0|168,372|-16.51%|29|2022-05-10|15/03/2022||||513610000000|2022-02-09|15/12/2021|46.27||586550000000|589400000000
2022-02-19 09:36:07|04793|44162|7269|2.32T|2.32E+12|4,787.0|1,465,721|-4.7%|34|2022-05-13|15/03/2022||74.06||957310000000|2022-02-04|15/12/2021|72.61|55.26|900740000000|859080000000
2022-02-19 09:36:11|04794|946229|6869|1.8T|1.8E+12|8,619.0|459,600|-27.24%|29|2022-05-11|15/03/2022||53.88||98960000000|2022-02-10|15/12/2021|50.96|57.22|90150000000|89350000000
2022-02-19 09:36:15|04795|44148|8795|1.02T|1.02E+12|1,781.0|3,366,277|23.51%|35|2022-05-18|15/03/2022||||588100000000|2022-02-14|15/12/2021|39.81|52.76|578350000000|530100000000
2022-02-19 09:36:20|04796|952364|6395|127.15B|127150000000|1,003.0|244,674|-0.89%|28|2022-04-29|15/03/2022||||68770000000|2022-01-28|15/12/2021|-0.71||40640000000|52410000000
2022-02-19 09:36:24|04797|44260|5233|272.44B|272440000000|2,336.0|547,498|-9.63%|35|2022-05-12|15/03/2022||79.3||186880000000|2022-02-08|15/12/2021|86.38|76.5|188090000000|187050000000
2022-02-19 09:36:28|04798|44129|1801|777.67B|777670000000|3,850.0|697,492|2.67%|35|2022-05-13|15/03/2022||||558980000000|2022-02-08|15/12/2021|102.84||377830000000|414780000000
2022-02-19 09:36:32|04799|946154|4581|474.7B|474700000000|5,790.0|143,895|-18.34%|29|2022-05-16|15/03/2022||25.03||70540000000|2022-02-01|15/12/2021|74.48|84.16|69890000000|71600000000
2022-02-19 09:36:36|04800|102044|4091|986.67B|986670000000|2,280.0|558,598|14.11%|32|2022-05-11|15/03/2022||40.85||241950000000|2022-02-02|15/12/2021|36.61|32.02|244160000000|227860000000
2022-02-19 09:36:41|04801|44321|6976|651.8B|651800000000|5,190.0|1,832,821|-7.16%|35|2022-05-11|15/03/2022||62.17||84340000000|2022-02-04|15/12/2021|106.79|100.35|89840000000|89280000000
2022-02-19 09:36:45|04802|44194|2531|232.7B|232700000000|1,177.0|504,628|-25.51%|34|2022-05-11|15/03/2022|||||2022-02-10|15/12/2021|35.87||80570000000|
2022-02-19 09:36:50|04803|44252|8233|195.74B|195740000000|1,174.0|1,058,295|10.44%|34|2022-04-11|15/02/2022||||224170000000|2021-12-24|15/11/2021|3.96||190100000000|196700000000
2022-02-19 09:36:55|04804|44155|4502|5.51T|5.51E+12|3,536.0|6,114,031|-5.45%|34|2022-05-11|15/03/2022||-18.35||839230000000|2022-02-03|15/12/2021|37.01|50.57|901290000000|835620000000
2022-02-19 09:37:00|04805|946324|9401|327.13B|327130000000|1,914.0|439,810|-4.87%|29|2022-05-12|15/03/2022||||85400000000|2022-02-10|15/12/2021|54.85||97240000000|92500000000
2022-02-19 09:37:04|04806|44271|6762|1.79T|1.79E+12|4,735.0|2,046,238|-70.63%|34|2022-04-29|15/03/2022||41.47||442620000000|2022-01-31|15/12/2021|129.5|91.4|499670000000|469660000000
2022-02-19 09:37:08|04807|952290|6028|357.11B|357110000000|3,315.0|420,270|22.63%|28|2022-04-29|15/03/2022||30.09||44210000000|2022-02-01|15/12/2021|47.22|25.12|44720000000|43190000000
2022-02-19 09:37:12|04808|44259|3401|272.19B|272190000000|1,417.0|946,292|-23.98%|34|2022-05-10|15/03/2022||||234600000000|2022-02-07|15/12/2021|22.21||253610000000|233650000000
2022-02-19 09:37:16|04809|44185|4543|2.81T|2.81E+12|3,712.0|2,111,089|-18.26%|34|2022-05-11|15/03/2022||23.81||175530000000|2022-02-09|15/12/2021|28.71|36.81|178850000000|178550000000
2022-02-19 09:37:21|04810|946288|8369|426.56B|426560000000|5,640.0|188,038|-13.63%|29|2022-05-13|15/03/2022||-16.61|||2022-01-31|15/12/2021|133.49|104.26|45740000000|
2022-02-19 09:37:25|04811|946291|8382|170.89B|170890000000|920.0|294,187|5.38%|29|2022-05-13|15/03/2022|||||2022-02-04|15/12/2021|41.02||32130000000|
2022-02-19 09:37:29|04812|946283|8334|155.84B|155840000000|400.0|1,823,623|17.65%|29|2022-05-11|15/03/2022|||||2022-02-03|15/12/2021|19.27||35880000000|
2022-02-19 09:37:34|04813|946292|8385|202.76B|202760000000|640.0|500,210|0%|29|2022-05-13|15/03/2022|||||2022-02-09|15/12/2021|33.95||34820000000|
2022-02-19 09:37:40|04814|946209|6481|334.4B|334400000000|2,706.0|1,382,467|-26.07%|29|2022-05-17|15/03/2022||45.12||87880000000|2022-02-09|15/12/2021|79.76|62.56|88040000000|87050000000
2022-02-19 09:37:44|04815|946122|3626|654.19B|654190000000|2,620.0|660,095|14.16%|29|2022-05-11|15/03/2022||39.1||135360000000|2022-02-04|15/12/2021|55.58|47.59|118800000000|115010000000
2022-02-19 09:37:47|04816|946130|4045|136.77B|136770000000|1,094.0|191,182|-9.74%|29|2022-04-29|15/03/2022|||||2022-02-10|15/12/2021|24.76||42920000000|
2022-02-19 09:37:51|04817|44183|9001|619.81B|619810000000|2,971.0|521,467|-5.98%|34|2022-04-29|15/03/2022||8.8||129270000000|2022-02-04|15/12/2021|50.32|14.38|133900000000|133500000000
2022-02-19 09:37:56|04818|946084|1860|236.16B|236160000000|770.0|299,093|2.94%|29|2022-05-13|15/03/2022||24.1||148880000000|2022-02-10|15/12/2021|19.35|17.6|121080000000|130550000000
2022-02-19 09:38:00|04819|44303|9602|845.54B|845540000000|4,775.0|335,090|13.02%|34|2022-04-15|15/02/2022||||59240000000|2022-01-12|15/11/2021|28.84||50570000000|60210000000
2022-02-19 09:38:05|04820|946336|9533|316.36B|316360000000|3,010.0|620,197|-55.07%|29|2022-04-29|15/03/2022||29.1||125000000000|2022-01-28|15/12/2021|9.32||128240000000|115000000000
2022-02-19 09:38:09|04821|952722|8129|132.68B|132680000000|1,881.0|138,738|-5.57%|28|2022-05-11|15/03/2022||||288420000000|2022-02-09|15/12/2021|51.59||329370000000|332500000000
2022-02-19 09:38:13|04822|946332|9506|369.35B|369350000000|739.0|3,496,254|-22.7%|29|2022-04-28|15/03/2022||-2.4||486870000000|2022-01-31|15/12/2021|-63.61|-20|525820000000|441500000000
2022-02-19 09:38:17|04823|44265|5301|253.26B|253260000000|1,188.0|1,605,338|-18.13%|34|2022-05-11|15/03/2022||41.63||70750000000|2022-02-08|15/12/2021|30.71|9.57|73780000000|56660000000
2022-02-19 09:38:21|04824|44143|8766|4.8T|4.8E+12|7,038.0|1,709,416|30.33%|35|2022-05-20|15/03/2022||68.94||1.4081E+12|2022-02-14|15/12/2021|154.01|45.96|1.48653E+12|1.4406E+12
2022-02-19 09:38:25|04825|44329|4043|136.06B|136060000000|1,891.0|430,875|-27.27%|34|2022-04-29|15/03/2022||||84800000000|2022-01-31|15/12/2021|57.26||78950000000|77780000000
2022-02-19 09:38:29|04826|44278|9501|594.41B|594410000000|371.0|15,760,656|0.82%|34|2022-04-28|15/03/2022||-10.2||1.4513E+12|2022-01-31|15/12/2021|-49.21|3.1|1.2928E+12|1.0643E+12
2022-02-19 09:38:34|04827|44237|8035|8.85T|8.85E+12|56,810.0|1,097,993|32.49%|34|2022-04-29|15/03/2022||799.79||521170000000|2022-02-10|15/12/2021|706.64|677.4|506470000000|477680000000
2022-02-19 09:38:39|04828|44293|9531|1.01T|1.01E+12|2,303.0|1,410,931|0.11%|34|2022-04-29|15/03/2022||27.34||702500000000|2022-01-28|15/12/2021|4.57|54.75|514890000000|466050000000
2022-02-19 09:38:43|04829|952044|4186|272.38B|272380000000|7,230.0|278,316|5.09%|28|2022-05-18|15/03/2022||106.35||37960000000|2022-02-14|15/12/2021|204.81|146.54|39530000000|39520000000
2022-02-19 09:38:47|04830|44168|8804|378.93B|378930000000|1,814.0|680,266|18.72%|35|2022-05-09|15/03/2022||40.32||95440000000|2022-02-14|15/12/2021|16.86|23.42|117300000000|131170000000
2022-02-19 09:38:52|04831|44188|9005|966.42B|966420000000|1,605.0|1,222,626|9.78%|35|2022-05-13|15/03/2022||-11.14||206250000000|2022-02-10|15/12/2021|9.96|2.86|211440000000|219800000000
2022-02-19 09:38:55|04832|44457|3289|483.38B|483380000000|672.0|2,563,051|-0.59%|34|2022-05-11|15/03/2022||16.75||350960000000|2022-02-09|15/12/2021|19.4|9.24|222360000000|252270000000
2022-02-19 09:38:59|04833|952609|7732|158.55B|158550000000|1,507.0|498,962|16.37%|28|2022-04-29|15/03/2022||15.45||42530000000|2022-01-28|15/12/2021|17.76|8.95|43580000000|36830000000
2022-02-19 09:39:04|04834|44202|7911|765.39B|765390000000|2,282.0|1,061,287|39.66%|34|2022-05-13|15/03/2022||||405700000000|2022-02-09|15/12/2021|257.65||390090000000|364800000000
2022-02-19 09:39:08|04835|44264|3402|1.08T|1.08E+12|673.3|5,818,387|-5.5%|34|2022-05-12|15/03/2022||4.85||565490000000|2022-02-09|15/12/2021|17.73|13.35|583890000000|568420000000
2022-02-19 09:39:14|04836|44211|6502|1.98T|1.98E+12|4,579.0|1,232,872|26.49%|34|2022-05-12|15/03/2022||125.2||978970000000|2022-02-14|15/12/2021|125.84|96.8|808720000000|771470000000
2022-02-19 09:39:18|04837|44324|4042|592.82B|592820000000|1,863.0|984,839|-4.51%|34|2022-05-10|15/03/2022||||247400000000|2022-02-03|15/12/2021|98.64||240950000000|233820000000
2022-02-19 09:39:22|04838|44270|5332|852.73B|852730000000|5,030.0|476,107|-27.83%|34|2022-04-29|15/03/2022||31.1||170970000000|2022-01-28|15/12/2021|73.65|49.1|170630000000|170650000000
2022-02-19 09:39:26|04839|44136|5901|292.33B|292330000000|1,610.0|573,672|19.61%|34|2022-05-17|15/03/2022|||||2022-02-04|15/12/2021|50.5||205620000000|
2022-02-19 09:39:30|04840|946109|2875|500.94B|500940000000|4,905.0|384,003|5.6%|29|2022-05-13|15/03/2022||45.97||88790000000|2022-01-31|15/12/2021|72.24|95.98|97600000000|100340000000
2022-02-19 09:39:34|04841|946170|5105|248.92B|248920000000|1,617.0|669,957|-14.26%|29|2022-05-13|15/03/2022||57.94||97700000000|2022-02-15|15/12/2021|81.1|38.54|110840000000|111960000000
2022-02-19 09:39:38|04842|44234|3101|111.92B|111920000000|1,259.0|325,475|-5.05%|34|2022-05-12|15/03/2022||||92400000000|2022-02-10|15/12/2021|27.23||90680000000|90700000000
2022-02-19 09:39:42|04843|946251|7282|296.99B|296990000000|2,294.0|428,141|-21.06%|29|2022-04-29|15/03/2022||87.21||230470000000|2022-02-02|15/12/2021|34.61|39.41|213120000000|210100000000
2022-02-19 09:39:46|04844|946115|3116|403.44B|403440000000|2,159.0|567,818|26.04%|29|2022-04-29|15/03/2022||109.39||383020000000|2022-02-02|15/12/2021|55.35|51.95|382870000000|350900000000
2022-02-19 09:39:51|04845|946195|6201|2.84T|2.84E+12|9,160.0|367,026|-1.61%|29|2022-04-29|15/03/2022||75.75||699530000000|2022-02-02|15/12/2021|191.31|163.49|707110000000|666220000000
2022-02-19 09:39:55|04846|985692|7203|30.15T|3.015E+13|2,184.0|27,488,582|34.93%|24|2022-05-11|15/03/2022||43.99||7.97414E+12|2022-02-09|15/12/2021|57.17|47.39|7.78574E+12|7.53959E+12
2022-02-19 09:39:59|04847|44227|8015|1.8T|1.8E+12|5,110.0|851,549|11.21%|34|2022-04-29|15/03/2022|||||2022-02-02|15/12/2021|149.77||2.03205E+12|
2022-02-19 09:40:03|04848|44200|4704|806.97B|806970000000|5,780.0|620,269|-1.2%|35|2022-05-10|15/03/2022||58.65||47790000000|2022-02-17|15/12/2021|90.95|91.26|51180000000|50880000000
2022-02-19 09:40:08|04849|946254|7313|213.41B|213410000000|1,587.0|335,052|3.56%|29|2022-04-29|15/03/2022||||102030000000|2022-01-28|15/12/2021|18.34||86500000000|91550000000
2022-02-19 09:40:12|04850|946150|4540|248.65B|248650000000|3,250.0|89,780|-7.67%|29|2022-05-12|15/03/2022|||||2022-02-04|15/12/2021|70.89||34970000000|
2022-02-19 09:40:17|04851|946120|3391|443.74B|443740000000|9,140.0|225,361|-36.04%|29|2022-03-15|15/02/2022||166.53||238870000000|2021-12-21|15/11/2021|107.19|135.05|226830000000|234790000000
2022-02-19 09:40:21|04852|946326|9409|165.49B|165490000000|1,630.0|217,789|-26.01%|29|2022-05-11|15/03/2022||||74320000000|2022-02-10|15/12/2021|63.47||78610000000|76200000000
2022-02-19 09:40:25|04853|44135|4208|212.13B|212130000000|2,192.0|411,543|4.58%|34|2022-05-11|15/03/2022||||167300000000|2022-02-02|15/12/2021|87.45||169940000000|163900000000
2022-02-19 09:40:29|04854|946219|6728|294.51B|294510000000|5,980.0|338,179|21.05%|29|2022-05-13|15/03/2022||105.31||55580000000|2022-02-14|15/12/2021|119.84|87.85|58260000000|54430000000
2022-02-19 09:40:33|04855|946275|8113|2.56T|2.56E+12|4,287.0|1,136,564|-12.58%|28|2022-05-13|15/03/2022||||193400000000|2022-02-15|15/12/2021|18.1|23.02|210850000000|204820000000
2022-02-19 09:40:36|04856|946231|6925|225.99B|225990000000|1,874.0|442,033|37.9%|29|2022-05-12|15/03/2022||13.3||41350000000|2022-02-03|15/12/2021|30.52|10.6|38120000000|38160000000
2022-02-19 09:40:40|04857|952141|4732|481.88B|481880000000|1,957.0|728,126|-6.54%|28|2022-05-10|15/03/2022||27.9||20360000000|2022-02-07|15/12/2021|32.17|27.5|19840000000|19150000000
2022-02-19 09:40:45|04858|946121|3591|126.28B|126280000000|2,031.0|132,341|-11.04%|29|2022-05-11|15/03/2022||||43580000000|2022-01-31|15/12/2021|8.19||42770000000|49000000000
2022-02-19 09:40:49|04859|949905|3141|645.16B|645160000000|3,095.0|567,251|-12.07%|27|2022-04-13|15/02/2022||33.04||264400000000|2022-01-07|15/11/2021|22.46|24.96|248110000000|248700000000
2022-02-19 09:40:53|04860|44213|9021|1.26T|1.26E+12|5,185.0|1,478,372|-18.46%|34|2022-04-29|15/03/2022||1.1||307730000000|2022-01-31|15/12/2021|96.41|31.05|293160000000|294520000000
2022-02-19 09:40:57|04861|946093|2267|981.76B|981760000000|6,120.0|566,649|7.56%|29|2022-05-13|15/03/2022||14.43||97330000000|2022-02-10|15/12/2021|102.52|87.51|113540000000|113170000000
2022-02-19 09:41:02|04862|946341|9831|336.92B|336920000000|403.0|9,913,231|-26.19%|29|2022-05-12|15/03/2022||13.09||423720000000|2022-02-03|15/12/2021|21|5.25|392400000000|411540000000
2022-02-19 09:41:07|04863|946293|8418|176.69B|176690000000|737.0|806,751|11.84%|29|2022-05-13|15/03/2022|||||2022-02-04|15/12/2021|35.49||37280000000|
2022-02-19 09:41:11|04864|44212|7951|938.34B|938340000000|5,470.0|564,551|-5.36%|34|2022-05-03|15/03/2022||49.33||95480000000|2022-02-07|15/12/2021|49.93|69.28|103830000000|100500000000
2022-02-19 09:41:15|04865|946248|7272|940.05B|940050000000|2,718.0|1,714,000|14.93%|29|2022-05-13|15/03/2022||96.29||485560000000|2022-02-10|15/12/2021|53.63|37.49|449880000000|457260000000
2022-02-19 09:41:19|04866|44228|9064|813.66B|813660000000|2,193.0|1,447,049|-22.94%|34|2022-04-29|15/03/2022||4.09||414030000000|2022-02-09|15/12/2021|89.34|104.02|506920000000|503000000000
2022-02-19 09:41:24|04867|946175|5444|235.64B|235640000000|3,700.0|120,807|35.58%|29|2022-04-29|15/03/2022||||44300000000|2022-01-31|15/12/2021|201.09||40010000000|42000000000
2022-02-19 09:41:27|04868|946092|2212|324.43B|324430000000|1,555.0|707,200|-19.6%|29|2022-04-27|15/03/2022||16.91||260500000000|2022-02-15|15/12/2021|12.1|16.73|290910000000|272590000000
2022-02-19 09:41:34|04869|952774|8279|254.39B|254390000000|6,550.0|43,697|-2.67%|28|2022-05-12|15/03/2022||||123390000000|2022-02-10|15/12/2021|143.24||138670000000|137800000000
2022-02-19 09:41:37|04870|44226|6506|1.24T|1.24E+12|4,740.0|1,511,859|-18.28%|36|2022-04-14|15/02/2022||46.89||128420000000|2022-01-11|15/11/2021|36.77|42.01|117470000000|118750000000
2022-02-19 09:41:41|04871|44291|6841|493.82B|493820000000|1,850.0|785,744|-15.79%|35|2022-05-10|15/03/2022||25.52||100220000000|2022-02-08|15/12/2021|19.18|18.5|96380000000|96450000000
2022-02-19 09:41:46|04872|44230|5101|284.77B|284770000000|1,773.0|581,326|-1.12%|34|2022-05-13|15/03/2022||92.11||151100000000|2022-02-17|15/12/2021|137.3|107.9|210350000000|189830000000
2022-02-19 09:41:50|04873|953009|9861|155.59B|155590000000|2,406.0|380,984|8.82%|28|2022-04-12|15/02/2022||||38910000000|2022-01-12|15/11/2021|46.8||39200000000|39360000000
2022-02-19 09:41:53|04874|44195|4689|4.22T|4.22E+12|560.6|19,442,643|-12.28%|24|2022-04-28|15/03/2022||1.94||408940000000|2022-02-02|15/12/2021|1.66|2.08|409170000000|411780000000
2022-02-19 09:41:58|04875|952499|7164|328.83B|328830000000|4,780.0|141,187|-9.3%|28|2022-05-09|15/03/2022||||20000000000|2022-02-07|15/12/2021|81.59||9970000000|10290000000
2022-02-19 09:42:03|04876|946258|7550|415.3B|415300000000|2,730.0|245,726|-4.88%|29|2022-05-12|15/03/2022||24.1||180870000000|2022-02-08|15/12/2021|46.64||176210000000|171470000000
2022-02-19 09:42:07|04877|946140|4205|292.63B|292630000000|1,347.0|758,633|-17.82%|29|2022-04-29|15/03/2022||20.6||88920000000|2022-01-31|15/12/2021|41|37.95|89680000000|86330000000
2022-02-19 09:42:12|04878|946113|3092|966.89B|966890000000|3,225.0|1,019,556|-11.16%|29|2022-04-28|15/03/2022||25.08||42650000000|2022-01-28|15/12/2021|33.73|33.4|47570000000|46160000000
2022-02-19 09:42:17|04879|44176|6366|91.16B|91160000000|352.0|1,514,472|-20%|35|2022-05-13|15/03/2022||||101120000000|2022-02-02|15/12/2021|4.42||69720000000|76500000000
2022-02-19 09:42:21|04880|44197|7762|154.33B|154330000000|506.0|1,805,969|28.43%|35|2022-05-13|15/03/2022||-6.35||62960000000|2022-02-10|15/12/2021|23.46|10.5|79870000000|71750000000
2022-02-19 09:42:25|04881|44131|5803|183.62B|183620000000|666.0|1,575,408|30.33%|34|2022-05-10|15/03/2022||||150650000000|2022-02-09|15/12/2021|32.6||167740000000|167750000000
2022-02-19 09:42:29|04882|44331|7004|132.63B|132630000000|787.0|1,309,246|19.24%|34|2022-05-12|15/03/2022||||137170000000|2022-02-07|15/12/2021|9.97||107600000000|101050000000
2022-02-19 09:42:33|04883|44118|8628|210.8B|210800000000|820.0|592,828|-9.39%|34|2022-04-28|15/03/2022||||8440000000|2022-01-26|15/12/2021|8.87||7870000000|8440000000
2022-02-19 09:42:36|04884|44326|7003|29.51B|29510000000|365.0|1,304,066|-17.98%|34|2022-05-11|15/03/2022||||152750000000|2022-02-10|15/12/2021|-56.47||152140000000|147000000000
2022-02-19 09:42:40|04885|44245|5202|46.82B|46820000000|515.0|977,562|-6.36%|34|2022-05-13|15/03/2022||32.8||140050000000|2022-02-03|15/12/2021|-5.04|22.8|152270000000|134660000000
2022-02-19 09:42:43|04886|44251|6703|79.07B|79070000000|913.0|317,575|-12.63%|34|2022-05-10|15/03/2022||||121900000000|2022-02-07|15/12/2021|2.78||86600000000|92500000000
2022-02-19 09:42:47|04887|44300|5541|64.65B|64650000000|3,315.0|401,462|42.15%|35|2022-05-10|15/03/2022|||||2022-02-08|15/12/2021|191.07||17460000000|
2022-02-19 09:42:52|04888|44258|9412|128.6B|128600000000|443.0|593,769|-3.7%|34|2022-05-11|15/03/2022||7.7||30470000000|2022-02-02|15/12/2021|14.04|13|30050000000|30110000000
2022-02-19 09:42:56|04889|44320|5707|36.95B|36950000000|2,721.0|429,067|15.15%|35|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|229.28||34280000000|
2022-02-19 09:42:59|04890|44239|3103|17.76B|17760000000|308.0|415,949|-32.31%|35|2022-05-13|15/03/2022||||31460000000|2022-02-07|15/12/2021|14.59||28480000000|29530000000
2022-02-19 09:43:02|04891|949806|A2M|3.9B|3900000000|5.30|3,624,711|-47.99%|1|2017-02-15|15/06/2017|||||
2022-02-19 09:43:06|04892|7433|ABP|2.94B|2940000000|3.53|869,687|31.23%|17|2022-02-16|15/12/2021|0.38|8.00|149800000||2021-08-18|15/06/2021|0.27|8.00|137600000|90000000
2022-02-19 09:43:09|04893|7722|ABC|2.03B|2030000000|3.110|1,206,115|4.71%|17|2022-02-25|15/12/2021||9.00||761000000|2021-08-24|15/06/2021|0.09|8.00|752500000|710820000
2022-02-19 09:43:14|04894|977691|APT|19.97B|19970000000|66.47|2,013,129|-55.68%|22|2022-03-02|15/12/2021||0.0136||655630000|2021-10-27|15/09/2021||||
2022-02-19 09:43:18|04895|618|AGL|4.71B|4710000000|7.16|5,586,618|-29.46%|17|2022-02-09|15/12/2021|0.86|46.00|5710000000|6230000000|2021-08-11|15/06/2021|0.37|33.00|5530000000|6205000000
2022-02-19 09:43:21|04896|7462|ALQ|5.81B|5810000000|12.01|1,223,404|10.9%|17|2021-11-16|15/09/2021|0.15|17.00|1030000000|843780000|2021-05-25|15/03/2021|0.21|20.50|922600000|957110000
2022-02-19 09:43:25|04897|101951|ALU|4.53B|4530000000|34.48|429,163|18.81%|14|2022-02-21|15/12/2021||0.184||89950000|2021-10-07|15/09/2021||||
2022-02-19 09:43:29|04898|629|AWC|6.15B|6150000000|2.120|10,334,098|21.49%|20|2022-05-16|15/03/2022|||||2022-02-22|15/12/2021||0.04||
2022-02-19 09:43:33|04899|621|AMC|24.86B|24860000000|16.520|2,632,504|12.53%|24|2022-05-16|15/03/2022||0.2743||4730000000|2022-02-01|15/12/2021|0.2558|0.2493|4920000000|4590000000
2022-02-19 09:43:36|04900|630|AMP|3.33B|3330000000|1.020|17,082,913|-24.44%|17|2022-02-09|15/12/2021|-0.12|4.15|1540000000|980000000|2021-08-12|15/06/2021|0.04|4.00|1230000000|
2022-02-19 09:43:40|04901|1161838|ALD|7.45B|7450000000|31.25|657,360|15.4%|17|2022-04-14|15/03/2022|||||2022-02-21|15/12/2021||78.00||9717000000
2022-02-19 09:43:44|04902|7689|ANN|3.35B|3350000000|26.48|774,790|-33.47%|17|2022-02-15|15/12/2021||0.82||968270000|2021-08-24|15/06/2021||1.17||1136000000
2022-02-19 09:43:48|04903|636|ANZ|78.87B|78870000000|28.150|5,775,316|6.03%|28|2022-05-04|15/03/2022||109.50||9256000000|2022-02-06|15/12/2021||||
2022-02-19 09:43:51|04904|7374|APE|3.47B|3470000000|13.41|433,850|0.45%|13|2022-02-21|15/12/2021||0.51||4930000000|2021-08-26|15/06/2021|0.62|55.85|4750000000|4750000000
2022-02-19 09:43:55|04905|7596|APA|11.68B|11680000000|9.900|2,455,967|7.14%|17|2022-02-23|15/12/2021||13.00||1347000000|2021-08-25|15/06/2021|0.01|14.00|1300000000|1388000000
2022-02-19 09:43:58|04906|947527|APX|1.04B|1040000000|8.47|1,123,671|-61.27%|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|2020-08-26|15/06/2020|0.18||306200000|322200000
2022-02-19 09:44:01|04907|7778|ARB|3.51B|3510000000|42.96|274,843|7.89%|15|2022-02-14|15/12/2021||56.00||284900000|2021-08-17|15/06/2021|0.73|71.28|339200000|339890000
2022-02-19 09:44:05|04908|7387|ALL|26.74B|26740000000|39.840|1,369,603|19.62%|27|2022-05-18|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 09:44:09|04909|633|ASX|15.86B|15860000000|81.91|448,625|17.89%|27|2022-05-03|15/03/2022|||||2022-02-09|15/12/2021|1.29|122.43|534000000|461760000
2022-02-19 09:44:14|04910|32445|ALX|6.38B|6380000000|6.65|2,267,955|15.85%|27|2022-04-20|15/03/2022|||||2022-02-24|15/12/2021||0.3||61000000
2022-02-19 09:44:18|04911|7786|AUB|1.75B|1750000000|23.57|221,644|32.49%|15|2022-02-22|15/12/2021||0.41|||2021-08-26|15/06/2021|0.46||164600000|
2022-02-19 09:44:23|04912|14232|AIA|9.79B|9790000000|6.65|680,206|4.72%|26|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 09:44:26|04913|32570|AZJ|6.83B|6830000000|3.710|6,877,073|-6.31%|17|2022-02-14|15/12/2021|0.14|12.50|1510000000|1493000000|2021-08-09|15/06/2021|0.18|13.50|1510000000|1507000000
2022-02-19 09:44:30|04914|8649|AST|9.93B|9930000000|2.590|11,628,386|53.25%|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2021-05-12|15/03/2021|0.02|2.00||942410000
2022-02-19 09:44:33|04915|7470|ASB|730.39M|730390000|2.02|892,736|-19.52%|14|2022-02-23|15/12/2021||12.00||974220000|2021-08-23|15/06/2021|0.08|8.00|731900000|820280000
2022-02-19 09:44:37|04916|7793|BOQ|5.42B|5420000000|8.43|2,162,959|3.23%|18|2022-04-13|15/02/2022||35.08||834920000|2021-10-13|15/08/2021|0.32|37.15|981000000|663240000
2022-02-19 09:44:42|04917|947573|BAP|2.34B|2340000000|6.89|1,661,646|-9.34%|15|2022-02-08|15/12/2021|0.18|0.18|900100000|903180000|2021-12-01|15/09/2021||||
2022-02-19 09:44:47|04918|7466|BPT|3.4B|3400000000|1.490|9,911,890|-7.17%|29|2022-04-20|15/03/2022|||||2022-02-13|15/12/2021|0.09|6.00|398000000|398000000
2022-02-19 09:44:51|04919|101956|BGA|1.61B|1610000000|5.30|1,125,730|-9.71%|14|2022-02-21|15/12/2021||10.82||824770000|2021-08-27|15/06/2021|0.02|3.00|1370000000|1108000000
2022-02-19 09:44:57|04920|7528|BEN|5.66B|5660000000|10.12|2,068,894|-2.22%|17|2022-02-14|15/12/2021|0.51|28.40|1120000000|840020000|2021-08-16|15/06/2021|0.44|40.33|915600000|850030000
2022-02-19 09:45:00|04921|617|BHP|242.73B|242730000000|47.960|17,459,516|-1.13%|18|2022-04-20|15/03/2022|||||2022-02-14|15/12/2021||1.19||25523000000
2022-02-19 09:45:05|04922|7784|BKL|1.75B|1750000000|90.12|32,131|25.06%|28|2022-04-19|15/03/2022|||||2022-02-24|15/12/2021||89.50||318230000
2022-02-19 09:45:09|04923|620|BSL|9.18B|9180000000|19.080|1,991,458|4.95%|17|2022-02-21|15/12/2021||3.18||5818000000|2021-08-16|15/06/2021|1.64|166.00|7070000000|6711000000
2022-02-19 09:45:13|04924|7411|BLD|4.09B|4090000000|3.710|1,603,133|-27.54%|25|2022-02-14|15/12/2021||9.00||2734000000|2021-10-25|15/09/2021||||
2022-02-19 09:45:16|04925|631|BXB|14.26B|14260000000|10.130|4,718,614|-3.52%|19|2022-02-24|15/12/2021||0.17||2432000000|2021-10-18|15/09/2021|||1290000000|
2022-02-19 09:45:20|04926|39192|BRG|4.19B|4190000000|30.06|311,864|-2.88%|17|2022-02-16|15/12/2021|0.55|40.50|878700000|632030000|2021-08-17|15/06/2021|0.19||476700000|468900000
2022-02-19 09:45:25|04927|7541|BKW|3.32B|3320000000|21.99|208,353|13.7%|16|2022-03-23|15/01/2022|||||2021-09-23|15/07/2021|1.11||458600000|
2022-02-19 09:45:29|04928|7694|BWP|2.58B|2580000000|4.02|1,069,963|5.51%|23|2022-02-08|15/12/2021|0.54|9.00|75860000|76000000|2021-12-01|15/09/2021||||
2022-02-19 09:45:32|04929|32468|CAR|5.84B|5840000000|20.65|778,798|-3.9%|17|2022-02-15|15/12/2021|0.31|26.02|241600000|207770000|2021-08-16|15/06/2021|0.32|31.39|228300000|224060000
2022-02-19 09:45:36|04930|102024|CIP|2.39B|2390000000|3.77|1,855,031|22.4%|13|2022-02-01|15/12/2021|0.52|9.00|98680000|58000000|2021-08-04|15/06/2021|0.93|9.00|82630000|60000000
2022-02-19 09:45:40|04931|7288|CGF|4.54B|4540000000|6.730|1,487,891|3.38%|17|2022-02-17|15/12/2021||17.93||336700000|2021-08-10|15/06/2021|0.42|17.60|1500000000|334350000
2022-02-19 09:45:44|04932|947653|CIA|3.45B|3450000000|6.680|2,071,896|26.04%|23|2022-01-27|15/12/2021|0.1562|0.1421|282360000|254780000|2021-10-27|15/09/2021|0.247|0.2803|355460000|416090000
2022-02-19 09:45:47|04933|7654|CHC|7.64B|7640000000|16.16|1,731,861|27.24%|18|2022-02-24|15/12/2021||0.6312||230440000|2021-12-01|15/09/2021||||
2022-02-19 09:45:51|04934|993190|CLW|3.6B|3600000000|5.01|2,773,489|8.51%|13|2022-02-08|15/12/2021|0.9|13.96|108900000|101000000|2021-08-04|15/06/2021|0.72|14.96|79980000|100000000
2022-02-19 09:45:54|04935|13574|CQR|2.39B|2390000000|4.14|1,215,575|14.68%|17|2022-02-23|15/12/2021||13.00||93160000|2021-08-17|15/06/2021|0.36|14.00|95300000|104010000
2022-02-19 09:45:57|04936|14585|CNU|2.87B|2870000000|6.24|399,612|-17.46%|4|2017-08-27|15/06/2017||||513000000|2017-02-19|15/12/2016||||
2022-02-19 09:46:01|04937|634|CIM|5.08B|5080000000|16.31|404,728|-23.25%|35|2022-04-19|15/03/2022|||||2022-02-09|15/12/2021|0.62|75.00|5080000000|
2022-02-19 09:46:06|04938|8681|CWY|6B|6000000000|2.910|4,145,669|24.36%|17|2022-02-17|15/12/2021|0.02|3.90|1360000000|1156000000|2021-08-20|15/06/2021|0.03|4.03|1240000000|1092000000
2022-02-19 09:46:11|04939|7384|CUV|1.1B|1100000000|22.29|121,646|7.68%|13|2022-02-20|15/12/2021||21.70|||2021-08-31|15/06/2021|0.34|22.50|32360000|43000000
2022-02-19 09:46:14|04940|7383|COH|12.57B|12570000000|191.08|135,196|-6.56%|17|2022-02-22|15/12/2021||144.50||670380000|2021-08-20|15/06/2021|1.37|177.50|754400000|722780000
2022-02-19 09:46:18|04941|7255|CDA|1.47B|1470000000|8.11|593,236|-43.76%|21|2022-02-16|15/12/2021|0.28|22.35|256800000|184650000|2021-12-01|15/09/2021||||
2022-02-19 09:46:22|04942|1099590|COL|22.1B|22100000000|16.55|2,728,160|1.97%|22|2022-04-28|15/03/2022||||9090000000|2022-02-22|15/12/2021||||11070000000
2022-02-19 09:46:25|04943|101963|CKF|1.38B|1380000000|11.85|335,962|18.5%|22|2022-03-30|15/01/2022|||||2021-11-29|15/10/2021|0.25|0.23|534200000|485000000
2022-02-19 09:46:29|04944|625|CBA|166.65B|166650000000|97.750|2,794,294|16.9%|22|2022-05-11|15/03/2022|||||2022-02-08|15/12/2021|2.63|210.80|6200000000|11721000000
2022-02-19 09:46:32|04945|7765|CPU|13.77B|13770000000|22.80|1,673,802|65.53%|17|2022-02-09|15/12/2021|0.32|0.22||1086000000|2021-08-10|15/06/2021|0.40|0.29||1209000000
2022-02-19 09:46:35|04946|101966|CTD|3.38B|3380000000|23.85|423,435|31.99%|18|2022-02-15|15/12/2021|-0.06|-31.00|158100000|56000000|2021-12-01|15/09/2021|||83000000|83000000
2022-02-19 09:46:40|04947|958287|CGC|1.37B|1370000000|2.950|1,325,486|-25.6%|16|2022-02-22|15/12/2021||0.07||596250000|2021-12-01|15/09/2021||||
2022-02-19 09:46:45|04948|7774|CCP|2.17B|2170000000|31.99|182,701|-3.38%|23|2022-01-31|15/12/2021|0.74|0.63|203900000|178000000|2021-12-01|15/09/2021||||
2022-02-19 09:46:48|04949|7194|CMW|2.34B|2340000000|0.895|2,833,051|9.15%|17|2022-02-24|15/12/2021||0.03||160190000|2021-08-26|15/06/2021|0.04|3.00|191000000|162240000
2022-02-19 09:46:52|04950|10537|CWN|8.34B|8340000000|12.310|2,261,492|26.52%|16|2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000|2021-08-30|15/06/2021|-0.39|-15.00|1540000000|907170000
2022-02-19 09:46:56|04951|623|CSL|127.93B|127930000000|265.57|1,098,409|-8.11%|17|2022-02-16|15/12/2021||3.11||5618000000|2021-08-18|15/06/2021||1.05||4417000000
2022-02-19 09:47:01|04952|7215|CSR|2.79B|2790000000|5.740|1,342,625|8.44%|13|2022-05-10|15/03/2022||||1218000000|2021-11-04|15/09/2021|0.32|9.00|1140000000|1063000000
2022-02-19 09:47:04|04953|1167286|DRR|2.36B|2360000000|4.47|1,862,650|-4.89%|6|2022-02-22|15/06/2022|||||2021-08-18|15/12/2021||||
2022-02-19 09:47:10|04954|10538|DXS|11.48B|11480000000|10.670|2,900,987|25.09%|17|2022-02-15|15/12/2021|0.74|26.00|514900000|556560000|2021-08-16|15/06/2021|0.64|31.00|389300000|655760000
2022-02-19 09:47:14|04955|1055046|DHG|2.46B|2460000000|4.20|902,034|-15.49%|11|2022-02-14|15/12/2021|0.03|2.30|175200000|137000000|2021-08-17|15/06/2021|0.02|1.50|152500000|148540000
2022-02-19 09:47:18|04956|7642|DMP|8.77B|8770000000|101.40|245,086|-8.53%|27|2022-02-23|15/12/2021||1.23||1070000000|2021-11-03|15/09/2021||||
2022-02-19 09:47:22|04957|7486|DOW|3.7B|3700000000|5.430|1,925,046|-3.55%|17|2022-02-10|15/12/2021|0.12|19.00|5440000000|6535000000|2021-08-12|15/06/2021|0.16|28.00|5740000000|6631000000
2022-02-19 09:47:26|04958|9260|ELD|1.84B|1840000000|11.72|481,548|4.64%|16|2022-05-16|15/03/2022||0.38||1172000000|2021-11-15|15/09/2021|0.54|46.30|1450000000|1329000000
2022-02-19 09:47:29|04959|947762|EML|1.02B|1020000000|2.72|2,466,053|-47.08%|21|2022-05-19|15/03/2022|||||2022-02-15|15/12/2021|0.04|4.45|113400000|88600000
2022-02-19 09:47:34|04960|32564|EVN|7.59B|7590000000|4.14|7,433,501|-2.13%|26|2022-04-21|15/03/2022||0.00|||2022-02-16|15/12/2021|0.04|0.04|898600000|998660000
2022-02-19 09:47:38|04961|14268|FPH|15.41B|15410000000|26.70|444,234|-10.85%|7|2022-02-21|15/12/2021|||||2021-11-24|15/09/2021||||
2022-02-19 09:47:42|04962|13822|FBU|5.06B|5060000000|6.290|1,062,787|3.11%|17|2022-02-15|15/12/2021||21.00||3987000000|2021-08-17|15/06/2021|0.25|||
2022-02-19 09:47:46|04963|7385|FLT|4.1B|4100000000|20.54|2,039,896|38.69%|17|2022-02-23|15/12/2021||-0.72||354000000|2021-08-26|15/06/2021|-0.91|-89.53|236100000|266210000
2022-02-19 09:47:49|04964|628|FMG|61.07B|61070000000|19.850|9,578,066|-20.22%|16|2022-05-18|15/03/2022||0.00|||2022-02-15|15/12/2021|0.88|0.88||9418000000
2022-02-19 09:47:54|04965|32466|GEM|1.02B|1020000000|1.200|1,580,865|2.56%|18|2022-02-22|15/12/2021||||245100000|2021-12-01|15/09/2021||||226800000
2022-02-19 09:47:58|04966|40369|GOR|1.29B|1290000000|1.460|3,036,545|24.26%|15|2021-10-26|15/09/2021||||28400000|2021-09-08|15/06/2021|0.0217|0.0191|136130000|120180000
2022-02-19 09:48:01|04967|638|GMG|43.08B|43080000000|23.060|3,805,137|35.73%|17|2022-02-17|15/12/2021|0.41|0.3504|1030000000|812800000|2021-08-11|15/06/2021|0.32|0.3261|676800000|816570000
2022-02-19 09:48:06|04968|637|GPT|9.48B|9480000000|4.950|5,126,394|18.71%|17|2022-02-14|15/12/2021|0.35|15.00|408700000|360790000|2021-08-16|15/06/2021|0.39|15.50|386500000|378510000
2022-02-19 09:48:10|04969|7471|GNC|1.82B|1820000000|7.97|1,131,387|77.11%|17|2022-05-11|15/03/2022||69.90||3044000000|2021-11-11|15/09/2021|0.39|21.00|2930000000|2301000000
2022-02-19 09:48:14|04970|18522|GOZ|3.21B|3210000000|4.16|745,837|37.29%|16|2022-02-17|15/12/2021|0.48|10.00|147700000|121000000|2021-08-25|15/06/2021|0.13|11.00|143200000|125000000
2022-02-19 09:48:18|04971|7355|GUD|1.68B|1680000000|11.99|647,595|-3.92%|16|2022-02-08|15/12/2021|0.30|32.48|332000000|250140000|2021-08-04|15/06/2021|0.34|32.68|305500000|292940000
2022-02-19 09:48:22|04972|7228|HVN|6.49B|6490000000|5.210|2,500,303|-7.62%|29|2022-04-20|15/03/2022|||||2022-02-25|15/12/2021||34.00||2227000000
2022-02-19 09:48:26|04973|947866|HUB|1.85B|1850000000|23.21|308,087|-6.97%|21|2022-02-22|15/12/2021||13.00||60630000|2021-11-25|15/09/2021||||
2022-02-19 09:48:30|04974|961867|IEL|7.65B|7650000000|27.49|1,333,928|9.87%|13|2022-02-09|15/12/2021|0.18|4.00|396800000|249390000|2021-08-25|15/06/2021|0.04|6.00|259700000|282910000
2022-02-19 09:48:35|04975|7714|IGO|9.27B|9270000000|12.250|2,985,698|79.62%|27|2022-04-27|15/03/2022|||||2022-01-30|15/12/2021|0.12|10.00|188000000|188000000
2022-02-19 09:48:39|04976|7635|ILU|4.81B|4810000000|11.390|2,148,862|53.92%|27|2022-04-14|15/03/2022|||||2022-02-24|15/12/2021||50.00||777500000
2022-02-19 09:48:44|04977|7569|IPL|5.94B|5940000000|3.060|9,448,358|18.15%|18|2022-05-16|15/03/2022||26.00||2462000000|2021-11-15|15/09/2021|0.06|12.80|2630000000|2222000000
2022-02-19 09:48:48|04978|7553|INA|2.24B|2240000000|5.52|1,170,913|9.09%|13|2021-08-17|15/06/2021|0.12|12.85|173600000|163140000|2021-02-16|15/12/2020|0.1|8.90|122000000|108240000
2022-02-19 09:48:52|04979|993193|ING|1.25B|1250000000|3.35|1,971,253|-7.46%|14|2022-02-17|15/12/2021|0.1||1390000000||2021-08-19|15/06/2021|0.13||1310000000|
2022-02-19 09:48:56|04980|627|IAG|11.67B|11670000000|4.760|6,328,232|-5.74%|17|2022-02-08|15/12/2021|0.06|-16.00|7110000000|3679000000|2021-08-11|15/06/2021|0.11|10.00|6720000000|3798000000
2022-02-19 09:49:00|04981|7379|IVC|1.79B|1790000000|12.53|305,538|15.48%|21|2022-02-28|15/12/2021||0.09|||2021-12-01|15/09/2021||||
2022-02-19 09:49:04|04982|7333|IFL|2.43B|2430000000|3.74|2,258,202|16.87%|17|2022-02-24|15/12/2021||12.89||349000000|2021-08-26|15/06/2021|-0.31|11.02|660700000|391540000
2022-02-19 09:49:08|04983|942738|IPH|1.92B|1920000000|8.78|484,172|30.65%|13|2022-02-16|15/12/2021|0.11|19.00|186800000|179090000|2021-08-18|15/06/2021|0.12|17.00|180000000|186000000
2022-02-19 09:49:12|04984|7558|IRE|2.07B|2070000000|11.05|434,316|7.8%|20|2022-04-26|15/03/2022|||||2022-02-16|15/12/2021|0.14|20.00|305700000|308000000
2022-02-19 09:49:18|04985|7220|JHX|20.56B|20560000000|46.17|1,220,173|16.89%|34|2022-05-19|15/03/2022||0.3819||983190000|2022-02-06|15/12/2021|0.35|0.3489|900000000|894590000
2022-02-19 09:49:21|04986|32565|JHG|7.95B|7950000000|47.15|139,866|25.1%|9|2018-08-06|15/06/2018||||581900000|2018-02-06|15/12/2017||||625500000
2022-02-19 09:49:25|04987|7274|JBH|6.18B|6180000000|53.66|467,112|6.32%|29|2022-06-01|15/03/2022||||1930000000|2022-01-17|15/12/2021|2.5|210.00|2720000000|2530000000
2022-02-19 09:49:30|04988|985811|KGN|656.29M|656290000|6.14|817,779|-62.63%|13|2022-02-25|15/12/2021||||379400000|2021-08-23|15/06/2021|0.19||268000000|268000000
2022-02-19 09:49:34|04989|626|LLC|7.04B|7040000000|10.310|1,594,173|-12.4%|19|2022-02-21|15/12/2021||0.1403||4574000000|2021-12-01|15/09/2021||||
2022-02-19 09:49:37|04990|960731|LNK|2.73B|2730000000|5.32|4,163,149|10.6%|14|2022-02-24|15/12/2021||0.1||596720000|2021-08-26|15/06/2021|0.09|10.97|563300000|590340000
2022-02-19 09:49:41|04991|7473|LYC|8.05B|8050000000|8.920|5,672,414|47.44%|24|2022-04-12|15/03/2022||0.14|||2022-03-03|15/12/2021||0.12||
2022-02-19 09:49:45|04992|624|MQG|70.39B|70390000000|191.110|866,132|31.29%|27|2022-05-06|15/03/2022||486.32||7903000000|2022-03-02|15/12/2021||||
2022-02-19 09:49:49|04993|32451|MFG|4.03B|4030000000|21.70|1,847,805|-52.58%|17|2022-02-17|15/12/2021|1.34|112.40|398900000|330400000|2021-08-17|15/06/2021|1.09|112.20|389900000|349870000
2022-02-19 09:49:53|04994|946358|MPL|8.93B|8930000000|3.240|6,927,545|14.89%|12|2021-08-24|15/06/2021|0.08|8.00|3470000000|3566000000|2021-02-24|15/12/2020|0.08|7.00|3440000000|3366000000
2022-02-19 09:49:57|04995|962367|MP1|2.05B|2050000000|13.01|835,946|-3.77%|22|2022-04-21|15/03/2022|||||2022-02-08|15/12/2021|-0.12|-0.0025|26600000|26600000
2022-02-19 09:50:01|04996|7590|MSB|727.83M|727830000|1.120|2,096,701|-56.92%|29|2022-06-02|15/03/2022||-0.0273||12180000|2022-02-23|15/12/2021||-0.0407||2350000
2022-02-19 09:50:05|04997|7566|MTS|3.95B|3950000000|4.090|4,086,968|20.65%|17|2021-12-05|15/10/2021|0.13|10.47|7160000000|6806000000|2021-06-28|15/04/2021|0.11|13.75|7270000000|7058000000
2022-02-19 09:50:09|04998|7720|MIN|8.99B|8990000000|47.76|1,489,921|23.25%|17|2022-02-09|15/12/2021|-0.19|220.00|1350000000|1503000000|2021-08-11|15/06/2021|3.98|413.00|2200000000|2187000000
2022-02-19 09:50:13|04999|7619|MGR|10.17B|10170000000|2.58|10,398,402|17.27%|27|2022-04-28|15/03/2022|||||2022-02-09|15/12/2021|0.14|6.50|1290000000|787990000
2022-02-19 09:50:17|05000|7311|MND|914.12M|914120000|9.61|465,000|-16.22%|24|2022-02-22|15/12/2021||25.50||2015000000|2021-12-01|15/09/2021||||
2022-02-19 09:50:21|05001|18557|NAN|1.42B|1420000000|4.71|1,229,098|-26.75%|23|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021||0.02||53590000
2022-02-19 09:50:25|05002|7788|NAB|98.75B|98750000000|30.580|6,004,844|19.78%|26|2022-05-05|15/03/2022||98.24||8727000000|2022-02-09|15/12/2021||||4309000000
2022-02-19 09:50:29|05003|102032|NSR|2.94B|2940000000|2.470|2,461,026|31.04%|22|2022-02-23|15/12/2021||3.98||99900000|2021-12-01|15/09/2021||||
2022-02-19 09:50:33|05004|102006|NEA|648.59M|648590000|1.300|3,478,100|-50.38%|22|2022-02-15|15/12/2021|-0.02|-3.65|67550000|62810000|2021-12-01|15/09/2021||||
2022-02-19 09:50:37|05005|1055094|NWL|3.43B|3430000000|14.06|384,297|-9.58%|10|2021-08-17|15/06/2021|0.11||70830000||2021-02-16|15/12/2020|0.12||71150000|
2022-02-19 09:50:42|05006|7695|NCM|19.87B|19870000000|24.360|3,279,269|1%|20|2022-04-28|15/03/2022||0.00|||2022-02-16|15/12/2021|0.2967|0.2967|2660000000|2227000000
2022-02-19 09:50:47|05007|41354|NWS|17.91B|17910000000|31.71|179,857|6.88%|31|2022-05-12|15/03/2022||0.2489||3500000000|2022-02-03|15/12/2021|0.6234|0.3933|3850000000|3690000000
2022-02-19 09:50:51|05008|40380|NXT|4.86B|4860000000|10.09|1,418,727|-14.64%|15|2022-02-22|15/12/2021||0.0177||147480000|2021-08-25|15/06/2021|-0.01|0.53|125500000|127900000
2022-02-19 09:50:55|05009|14292|NHF|3.04B|3040000000|6.64|552,235|22.06%|17|2022-02-20|15/12/2021||0.16||1262000000|2021-08-23|15/06/2021|0.21|21.50|1310000000|1268000000
2022-02-19 09:50:58|05010|1089517|NIC|3.57B|3570000000|1.360|9,978,779|4.21%|6|2022-06-01|15/03/2022||0.00|||2022-03-02|15/12/2021||0.0276||258990000
2022-02-19 09:51:02|05011|985597|NEC|4.62B|4620000000|2.710|3,079,365|1.88%|12|2021-08-24|15/06/2021|-0|4.60|1170000000|1179000000|2021-02-23|15/12/2020|0.1|6.80|1160000000|1186000000
2022-02-19 09:51:08|05012|39197|NST|11.16B|11160000000|9.580|5,013,485|-9.62%|27|2022-05-02|15/03/2022||0.00|||2022-02-09|15/12/2021|0.17|0.17|1810000000|1406000000
2022-02-19 09:51:13|05013|13870|NWH|952.29M|952290000|2.12|1,682,206|-8.62%|15|2022-02-17|15/12/2021|0.1|11.75|1120000000|1213000000|2021-08-19|15/06/2021|0.06|8.00|1080000000|1110000000
2022-02-19 09:51:17|05014|7506|NUF|2.09B|2090000000|5.49|1,144,749|19.61%|25|2022-05-19|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 09:51:21|05015|1167776|NXL|449M|449000000|1.42|1,341,483|-84.06%|3|2021-09-30|15/06/2021|0.06||90740000||2021-02-25|15/12/2019|0.05||88780000|
2022-02-19 09:51:26|05016|7600|OSH|8.39B|8390000000|4.040|8,326,243.58|-4.72%|21|2022-02-22|15/12/2021||0.14||960360000|2021-10-25|15/09/2021|||408800000|406000000
2022-02-19 09:51:30|05017|18532|Australia|824.09M|824090000|3.11|988,781|-13.13%|14|2022-02-18|15/12/2021|-0.11|-12.00|11250000|910000|2021-08-20|15/06/2021|0.17|39.00|10590000|211030000
2022-02-19 09:51:34|05018|7420|ORI|6.09B|6090000000|14.850|1,018,468|-2.24%|18|2022-05-11|15/03/2022||0.23||2744000000|2021-11-11|15/09/2021|0.33||2580000000|2773000000
2022-02-19 09:51:41|05019|7710|ORG|9.95B|9950000000|5.650|6,352,155|25.56%|27|2022-04-08|15/03/2022|||||2022-02-16|15/12/2021|-0.07|11.00||6991000000
2022-02-19 09:51:45|05020|985599|ORA|3.19B|3190000000|3.68|2,993,333|27.78%|13|2022-02-15|15/12/2021|0.12||1990000000|1751000000|2021-08-19|15/06/2021|0.05||1720000000|1628000000
2022-02-19 09:51:48|05021|7474|OZL|8.74B|8740000000|26.15|1,502,546|19.73%|26|2022-04-20|15/03/2022|||||2022-02-21|15/12/2021||0.6238||1060000000
2022-02-19 09:51:53|05022|14249|PDL|1.71B|1710000000|4.82|2,212,899|-23%|24|2022-05-10|15/03/2022||28.00||360730000|2022-03-02|15/12/2021||||
2022-02-19 09:51:59|05023|7674|PRN|578.68M|578680000|0.820|2,202,321|-43.06%|24|2022-02-23|15/12/2021||37.80||1013000000|2021-12-03|15/09/2021||1200||2055000000
2022-02-19 09:52:03|05024|7625|PPT|2.01B|2010000000|35.95|144,991|14.49%|25|2022-02-24|15/12/2021||1.2||276790000|2021-10-20|15/09/2021||||
2022-02-19 09:52:07|05025|13576|PRU|2.02B|2020000000|1.640|4,465,944|43.86%|30|2022-05-13|15/03/2022|||||2022-02-22|15/12/2021||1.00||
2022-02-19 09:52:10|05026|948096|PLS|8.84B|8840000000|2.970|23,938,285|175%|12|2021-08-26|15/06/2021|-0.01||116700000||2021-02-19|15/12/2020|-0.01||59100000|
2022-02-19 09:52:14|05027|10545|PTM|1.49B|1490000000|2.58|3,078,236|-41.63%|16|2021-08-25|15/06/2021|0.12|13.10|140900000|147320000|2021-02-23|15/12/2020|0.16|13.50|131600000|148420000
2022-02-19 09:52:17|05028|1137433|PBH|1.19B|1190000000|4.50|1,849,981|-72.75%|12|2022-06-01|15/03/2022||||99700000|2022-02-24|15/12/2021||||115800000
2022-02-19 09:52:21|05029|32481|PNV|784.1M|784100000|1.185|2,568,000|-52.6%|14|2022-02-22|15/12/2021|||||2021-10-26|15/09/2021|||8050000|
2022-02-19 09:52:24|05030|7738|PMV|4.65B|4650000000|29.23|198,836|34.89%|26|2022-03-22|15/01/2022||92.00||757590000|2021-12-29|15/10/2021||||
2022-02-19 09:52:29|05031|8583|HLS|2.58B|2580000000|4.420|2,539,982|10.78%|20|2022-02-23|15/12/2021||0.0666||866650000|2021-10-20|15/09/2021|||480200000|
2022-02-19 09:52:33|05032|948097|PME|4.59B|4590000000|43.99|235,862|-4.31%|19|2022-02-15|15/12/2021|0.20|15.00|44660000|37490000|2021-12-01|15/09/2021||||
2022-02-19 09:52:38|05033|985603|QAN|10B|10000000000|5.31|8,359,348|12.98%|23|2022-02-24|15/12/2021||-42.45||1647000000|2021-11-01|15/09/2021||||
2022-02-19 09:52:43|05034|8592|QBE|17.05B|17050000000|11.550|4,632,420|32.45%|20|2022-04-21|15/03/2022|||||2022-02-18|15/12/2021||0.27||7144000000
2022-02-19 09:52:47|05035|14304|QUB|5.34B|5340000000|2.780|5,084,738|-10.03%|17|2022-02-23|15/12/2021||0.04||990960000|2021-08-26|15/06/2021|-0.05|3.40|1030000000|946000000
2022-02-19 09:52:51|05036|14307|RMS|1.3B|1300000000|1.495|3,358,382|14.12%|19|2022-02-22|15/12/2021||||178000000|2021-12-01|15/09/2021|||128000000|128000000
2022-02-19 09:52:55|05037|8604|RHC|14.64B|14640000000|64.26|457,536|2.8%|18|2022-02-24|15/12/2021||77.17||3270000000|2021-11-10|15/09/2021|||3200000000|
2022-02-19 09:52:59|05038|8599|REA|17.66B|17660000000|133.67|184,564|-13.64%|29|2022-05-13|15/03/2022||0.7024||270700000|2022-02-03|15/12/2021|1.02|1.01|326400000|324530000
2022-02-19 09:53:03|05039|8601|REH|13.1B|13100000000|20.28|547,898|21.58%|17|2022-02-24|15/12/2021||0.26|||2021-10-28|15/09/2021|||1770000000|
2022-02-19 09:53:07|05040|32462|RRL|1.5B|1500000000|1.990|6,667,860|-36.46%|27|2022-02-22|15/12/2021||17.35||400910000|2021-10-22|15/09/2021||||753000000
2022-02-19 09:53:11|05041|977693|RWC|3.99B|3990000000|5.09|2,175,646|6.04%|14|2022-02-21|15/12/2021||||352750000|2021-10-25|15/09/2021|||327450000|
2022-02-19 09:53:14|05042|8610|RMD|47.22B|47220000000|32.550|952,950|28.3%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2022-02-19 09:53:20|05043|8616|RSG|325.66M|325660000|0.295|6,104,239|-53.54%|22|2022-02-24|15/12/2021||-2.00||288860000|2021-08-27|15/06/2021||2.00||339860000
2022-02-19 09:53:24|05044|8607|RIO|193.07B|193070000000|119.250|1,606,401|-3.73%|19|2022-04-19|15/03/2022|||||2022-02-23|15/12/2021||5.19||28932000000
2022-02-19 09:53:27|05045|8656|STO|23.66B|23660000000|7.000|11,532,789|-0.85%|13|2022-02-15|15/12/2021||0.26||2638000000|2021-08-17|15/06/2021||0.14||2116000000
2022-02-19 09:53:32|05046|102935|SCG|16.49B|16490000000|3.18|12,540,297|16.91%|14|2021-08-23|15/06/2021|0.08|9.00|1080000000|1052000000|2021-02-23|15/12/2020|-0.02|9.00|1070000000|1001000000
2022-02-19 09:53:37|05047|8624|SEK|9.61B|9610000000|27.20|1,007,745|-10.47%|26|2022-02-14|15/12/2021|0.36|13.90|517200000|788000000|2021-12-01|15/09/2021||||
2022-02-19 09:53:41|05048|8626|SVW|8.09B|8090000000|22.280|454,030|-2.66%|24|2022-02-22|15/12/2021||0.96||2422000000|2021-11-08|15/09/2021||||
2022-02-19 09:53:47|05049|40384|SCP|3.23B|3230000000|2.890|2,566,406|22.98%|17|2022-02-07|15/12/2021|0.39|6.50|172800000|134630000|2021-08-16|15/06/2021|0.33|8.00|156400000|158460000
2022-02-19 09:53:50|05050|32454|SLR|1.65B|1650000000|1.805|4,667,528|29.86%|15|2022-02-22|15/12/2021||0.05|||2021-08-16|15/06/2021|0.06|8.00|282000000|317000000
2022-02-19 09:53:55|05051|8629|SGM|3.54B|3540000000|18.32|623,482|35.2%|26|2022-04-27|15/03/2022|||||2022-02-15|15/12/2021|1.24|9.00|4270000000|2707000000
2022-02-19 09:54:00|05052|14315|SKC|2.1B|2100000000|2.77|620,274|2.59%|27|2022-02-13|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 09:54:04|05053|8635|SHL|18.04B|18040000000|37.60|1,359,598|10.69%|21|2022-04-25|15/03/2022|||||2022-02-21|15/12/2021||0.4702||3340000000
2022-02-19 09:54:09|05054|953541|S32|21.2B|21200000000|4.570|17,319,229|69.26%|14|2022-02-16|15/12/2021|0.30|0.29||2983000000|2021-08-19|15/06/2021|0.10|0.08||3338000000
2022-02-19 09:54:12|05055|8640|SKI|5.04B|5040000000|2.870|23,900,615|37.32%|17|2022-02-21|15/12/2021||2.00|||2021-08-24|15/06/2021|0.01|1.00|121000000|
2022-02-19 09:54:16|05056|8670|SPK|7.83B|7830000000|4.19|1,196,776|-3.46%|26|2022-05-05|15/03/2022|||||2022-02-23|15/12/2021||||
2022-02-19 09:54:20|05057|8620|SBM|1.02B|1020000000|1.440|5,257,799|-31.1%|16|2022-02-23|15/12/2021||||355740000|2021-08-26|15/06/2021|0.06|5.00|382900000|383480000
2022-02-19 09:54:25|05058|32444|SGR|3.42B|3420000000|3.60|2,702,877|-2.44%|26|2022-02-16|15/12/2021|-0.08|5.00|577100000|819020000|2021-12-01|15/09/2021||||
2022-02-19 09:54:28|05059|102031|SDF|4.58B|4580000000|4.70|3,387,473|16.92%|12|2021-08-15|15/06/2021|0.08|10.00|463200000|445000000|2021-02-23|15/12/2020|0.08|7.00|438800000|497000000
2022-02-19 09:54:33|05060|8631|SGP|9.82B|9820000000|4.120|6,443,384|-6.36%|19|2022-04-28|15/03/2022|||||2022-02-23|15/12/2021||13.50||1168000000
2022-02-19 09:54:37|05061|8659|SUN|14.42B|14420000000|11.420|2,869,057|16.43%|21|2022-02-07|15/12/2021|0.29|31.00|6250000000||2021-12-01|15/09/2021||||
2022-02-19 09:54:40|05062|8658|SUL|2.9B|2900000000|12.85|553,910|7.26%|19|2022-02-20|15/12/2021||0.5||1777000000|2021-08-18|15/06/2021|0.56|60.00|1680000000|1702000000
2022-02-19 09:54:46|05063|18484|SYD|23.53B|23530000000|8.720|21,605,485|57.97%|26|2022-04-20|15/03/2022|||||2022-02-23|15/12/2021||1.00||197000000
2022-02-19 09:54:52|05064|8664|TAH|11.65B|11650000000|5.250|4,827,041|12.66%|27|2022-05-05|15/03/2022|||||2022-02-16|15/12/2021|0.08|8.50|2930000000|2697000000
2022-02-19 09:54:56|05065|8679|TNE|3.29B|3290000000|10.14|1,002,245|21.88%|17|2022-05-24|15/03/2022|||||2021-11-23|15/09/2021|0.14|14.25|167000000|171150000
2022-02-19 09:55:01|05066|8677|TLS|45.88B|45880000000|3.910|25,505,122|20.52%|26|2022-04-20|15/03/2022|||||2022-02-17|15/12/2021|0.06|0.1032|10500000000|11974000000
2022-02-19 09:55:05|05067|13578|TPG|10.77B|10770000000|5.790|2,409,873|-17.76%|20|2022-02-24|15/12/2021||0.0642||2640000000|2021-12-01|15/09/2021||||
2022-02-19 09:55:10|05068|8668|TCL|39.63B|39630000000|12.910|4,801,580|3.15%|25|2022-02-16|15/12/2021|-0.04|-5.45|1300000000|1845000000|2021-12-01|15/09/2021||||
2022-02-19 09:55:14|05069|32563|TWE|8.63B|8630000000|11.950|1,783,587|0.34%|17|2022-02-16|15/12/2021|0.15|19.15|1300000000|1333000000|2021-08-19|15/06/2021|0.18|17.00|1260000000|1124000000
2022-02-19 09:55:18|05070|1080079|URW|-|-|5.63|843,187|26.52%|14|2022-04-27|15/03/2022|||||2022-02-10|15/12/2021||||
2022-02-19 09:55:20|05071|1159126|UMG|1.29B|1290000000|4.31|792,362|17.12%|9|2022-05-18|15/03/2022||10.40||637300000|2022-03-02|15/12/2021||||
2022-02-19 09:55:24|05072|7791|VCX|8.63B|8630000000|1.895|11,611,685|21.47%|17|2022-02-16|15/12/2021|0.14|4.73|583400000|308810000|2021-08-18|15/06/2021|0.03|6.23|586000000|390470000
2022-02-19 09:55:26|05073|963730|VUK|5.55B|5550000000|3.85|2,914,938|24.6%|0||
2022-02-19 09:55:29|05074|1088709|VEA|3.86B|3860000000|2.490|3,263,182|42.49%|15|2022-02-21|15/12/2021||||8537000000|2021-10-24|15/09/2021||||
2022-02-19 09:55:32|05075|8646|SOL|9.23B|9230000000|25.57|1,083,314|-12.97%|15|2022-03-22|15/01/2022|||||2021-09-23|15/07/2021|0.84||912600000|
2022-02-19 09:55:36|05076|986103|WPR|1.95B|1950000000|2.750|2,439,854|7.06%|10|2022-02-28|15/12/2021||0.09||79300000|2021-08-27|15/06/2021|0.08|8.53|90800000|82600000
2022-02-19 09:55:40|05077|39194|WEB|2.24B|2240000000|5.89|2,689,196|15.04%|21|2022-05-19|15/03/2022|||||2022-05-19|15/06/2022||8.00||116070000
2022-02-19 09:55:44|05078|8712|WES|57.17B|57170000000|50.410|1,984,003|-7.49%|29|2022-05-04|15/03/2022||||6790000000|2022-02-16|15/12/2021||113.43|18400000000|8350000000
2022-02-19 09:55:48|05079|994040|WGX|906.31M|906310000|2.130|1,042,130|7.04%|18|2022-04-28|15/03/2022|||||2022-02-09|15/12/2021||||
2022-02-19 09:55:52|05080|8706|WBC|82.28B|82280000000|23.530|10,619,191|-3.45%|27|2022-05-09|15/03/2022||77.52||9725000000|2022-02-02|15/12/2021|||5060000000|5233000000
2022-02-19 09:55:57|05081|10547|WHC|3.14B|3140000000|3.140|9,323,883|103.9%|27|2022-02-16|15/12/2021|0.34|-6.00|1440000000|712810000|2021-10-13|15/09/2021||||
2022-02-19 09:56:01|05082|976093|WTC|14.73B|14730000000|45.39|857,287|43.82%|13|2022-02-22|15/12/2021||0.2215||301360000|2021-08-25|15/06/2021|0.2||268800000|
2022-02-19 09:56:05|05083|8721|WPL|26.61B|26610000000|27.440|3,553,245|8.29%|22|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021||0.88|2850000000|2870000000
2022-02-19 09:56:10|05084|8720|WOW|41.05B|41050000000|34.010|2,694,891|-1.75%|31|2022-04-28|15/03/2022||||17450000000|2022-02-23|15/12/2021||83.55||18660000000
2022-02-19 09:56:14|05085|8718|WOR|6.22B|6220000000|11.86|1,743,347|12.63%|26|2022-02-23|15/12/2021||12.50||4812000000|2021-12-01|15/09/2021||||
2022-02-19 09:56:18|05086|102040|XRO|15.34B|15340000000|103.00|433,301|-19.08%|16|2022-05-12|15/03/2022||0.40||595000000|2022-03-02|15/12/2021||||
2022-02-19 09:56:22|05087|948170|Z1P|1.51B|1510000000|2.57|7,647,680|-78.03%|24|2022-02-28|15/12/2021||-0.04||99000000|2021-12-01|15/09/2021||||
2022-02-19 09:56:26|05088|320|ABBN|61.79B|61790000000|31.69|4,470,957|19.95%|35|2022-04-21|15/03/2022||0.3508||7140000000|2022-02-03|15/12/2021|1.34|0.3834|7570000000|7390000000
2022-02-19 09:56:35|05089|949649|ADXN|47.43M|47430000|0.880|41,670|-52.17%|18|2022-05-25|15/03/2022||-0.11||600000|2022-05-04|15/12/2021||-0.12||429000
2022-02-19 09:56:40|05090|317|ADEN|8.19B|8190000000|47.12|598,302|-16.6%|35|2022-05-05|15/03/2022||1.26||5240000000|2022-02-24|15/12/2021||1.16||5460000000
2022-02-19 09:56:44|05091|949648|ADVN|113.87M|113870000|156.00|129|-8.24%|12|2021-08-20|15/06/2021|5.84||86200000|90500000|2021-04-27|15/12/2020|5.82||76060000|
2022-02-19 09:56:48|05092|949650|AEVS|1.32B|1320000000|15.60|11,681|28.4%|11|2022-03-24|15/12/2021|||||2021-09-16|15/06/2021|0.15||354800000|
2022-02-19 09:56:51|05093|949651|AIRE|45.27M|45270000|0.730|4,877|-1.35%|12|2021-09-24|15/06/2021|-0.12||59940000||2021-04-22|15/12/2020|-0.06||69610000|
2022-02-19 09:56:55|05094|1128773|ALCC|34.42B|34420000000|70.44|852,117|9.79%|14|2022-05-10|15/03/2022||0.5288||2070000000|2022-02-15|15/12/2021|0.56|0.496|2130000000|2100000000
2022-02-19 09:57:00|05095|48533|ALLN|3.25B|3250000000|197.60|27,237|1.86%|17|2022-03-08|15/12/2021|||||2021-08-25|15/06/2021|7.03||314300000|
2022-02-19 09:57:04|05096|949654|ALPN|133.52M|133520000|15.00|4,444|7.14%|11|2021-04-16|15/12/2020|1.57||17930000||2020-09-16|15/06/2020|-0.88||-8730000|
2022-02-19 09:57:08|05097|949655|ALSN|3.01B|3010000000|235.00|11,633|-3.89%|19|2022-04-18|15/03/2022|||||2022-02-22|15/12/2021||||2925000000
2022-02-19 09:57:12|05098|48525|AMS|4.11B|4110000000|15.77|1,814,509|-27.36%|20|2018-10-22|15/09/2018|0.80|0.27||415150000|2018-07-23|15/06/2018|-1.17|-0.45|215100000|453280000
2022-02-19 09:57:17|05099|949657|APGN|556.49M|556490000|186.00|963|-2%|12|2021-09-06|15/06/2021|0.34||106800000||2021-03-15|15/12/2020|6.11||155000000|145000000
2022-02-19 09:57:21|05100|48552|ARBNO|1.5B|1500000000|21.70|107,798|53.25%|16|2021-08-24|15/06/2021|0.34||588600000|565200000|2021-03-02|15/12/2020|0.35||393500000|744000000
2022-02-19 09:57:25|05101|955643|ARONL|30.42M|30420000|2.040|2,899|-17.74%|6|2018-07-16|15/12/2017|-0.22||2790000||2018-01-22|15/09/2017|0.09||7070000|
2022-02-19 09:57:29|05102|49837|ARYN|1.06B|1060000000|1.0700|2,947,084|39.6%|22|2022-03-14|15/01/2022|||||2021-11-16|15/10/2021|||447800000|424900000
2022-02-19 09:57:34|05103|48538|ASCN|385.12M|385120000|10.70|69,710|-27.99%|26|2022-05-13|15/03/2022|||||2022-03-08|15/12/2021||||154000000
2022-02-19 09:57:38|05104|1072993|ASWN|32.4M|32400000|2.850|6,709|-13.64%|9|2021-08-26|15/06/2021|0.06||9200000||2021-03-18|15/12/2020|0.03||6110000|
2022-02-19 09:57:45|05105|949660|AUTON|758.87M|758870000|163.60|11,287|2.38%|12|2021-07-29|15/06/2021|4.34||890300000|932000000|2021-03-03|15/12/2020|6.9||1010000000|1096000000
2022-02-19 09:57:50|05106|949661|BANB|7.37B|7370000000|500.00|29,850|37.55%|22|2022-03-18|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 09:57:55|05107|322|BALN|7.22B|7220000000|157.60|112,064|3.14%|19|2022-03-10|15/12/2021||13.97||3030000000|2021-08-26|15/06/2021|6.66|6.56|4130000000|4748000000
2022-02-19 09:57:58|05108|949723|LINN|483.24M|483240000|600.00|133|14.29%|12|2021-09-26|15/06/2021|17.52||50710000||2021-02-24|15/12/2020|15.23||51730000|
2022-02-19 09:58:03|05109|48544|BCVN|6.72B|6720000000|78.30|129,699|-21.15%|31|2022-04-21|15/03/2022|||||2022-02-17|15/12/2021|4.41||1120000000|
2022-02-19 09:58:07|05110|949664|BCGE|1.16B|1160000000|163.50|598|2.19%|12|2021-08-10|15/06/2021|9.09||234800000||2021-02-24|15/12/2020|6.96||214000000|
2022-02-19 09:58:10|05111|949666|BCJ|154.25M|154250000|51.50|64|-4.63%|12|2021-08-19|15/06/2021|2.62||26130000||2021-04-06|15/12/2020|0.03||26550000|
2022-02-19 09:58:14|05112|955653|WKB|1.67B|1670000000|106.50|1,538|2.4%|12|2021-07-21|15/06/2021|3.33||130600000||2021-05-06|15/12/2020|0.98||130900000|
2022-02-19 09:58:17|05113|49829|BARN|11.5B|11500000000|2,098.0|7,623|5.96%|27|2022-04-13|15/02/2022||42.11||3837000000|2022-01-26|15/11/2021|||2030000000|1900000000
2022-02-19 09:58:20|05114|949670|BLKB|1.99B|1990000000|920.00|211|-0.65%|0||
2022-02-19 09:58:25|05115|949676|BSLN|446.68M|446680000|37.72|68,373|-28.49%|22|2022-02-15|15/12/2021|1.11|-1.15|93920000|73200000|2021-12-01|15/09/2021||||
2022-02-19 09:58:30|05116|949675|BSKP|2.76B|2760000000|66.20|3,227|3.76%|13|2021-08-11|15/06/2021|1.86||363900000||2021-05-28|15/12/2020|1.97||342800000|
2022-02-19 09:58:35|05117|48555|BION|3.62B|3620000000|65.20|86,898|-26.74%|31|2022-04-22|15/03/2022|||||2022-02-18|15/12/2021||||
2022-02-19 09:58:39|05118|48527|BEAN|5.94B|5940000000|483.0|16,439|38.99%|17|2022-03-07|15/12/2021||||380730000|2021-07-22|15/06/2021|5.18|4.44|384700000|368730000
2022-02-19 09:58:43|05119|945097|BELL|1.76B|1760000000|280.50|2,469|4.86%|17|2022-02-11|15/12/2021|12.34||2130000000||2021-08-12|15/06/2021|7.97||2020000000|
2022-02-19 09:58:46|05120|955638|TIBN|164.56M|164560000|49.30|993|1.02%|13|2022-01-31|15/10/2021|0.68||21340000||2021-06-28|15/04/2021|-2.18||17120000|
2022-02-19 09:58:51|05121|949667|BEKN|2.06B|2060000000|223.00|2,389|0%|13|2022-02-03|15/12/2021|16.62||497400000||2021-08-12|15/06/2021|6.83||244400000|
2022-02-19 09:58:55|05122|949668|BKWB|5.6B|5600000000|106.20|44,288|1.92%|13|2021-09-08|15/06/2021|3.73||||2021-03-16|15/12/2020|4.88|||
2022-02-19 09:58:59|05123|1088124|BLS|87.96M|87960000|2.060|46,680|-57.08%|9|2021-09-23|15/06/2021|-0.06||444800||2021-04-28|15/12/2020|-0.06||9480|
2022-02-19 09:59:04|05124|949671|BOBNN|1.2B|1200000000|72.80|9,739|11.91%|12|2021-07-26|15/06/2021|0.22||667400000|651500000|2021-02-26|15/12/2020|3.19||848200000|776200000
2022-02-19 09:59:08|05125|48541|BOS|2.07B|2070000000|268.50|14,617|36.16%|25|2022-03-09|15/12/2021||||240800000|2021-10-13|15/09/2021|||249500000|249500000
2022-02-19 09:59:13|05126|48529|BUCN|4.28B|4280000000|418.40|11,216|-2.33%|29|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||16.17||797500000
2022-02-19 09:59:17|05127|949665|BCHN|1.42B|1420000000|418.50|5,474|28.77%|13|2021-11-02|15/09/2021|5.25|4.80|268500000|311120000|2021-06-01|15/03/2021|8.28|7.20|363400000|365000000
2022-02-19 09:59:22|05128|949674|BRKN|384.57M|384570000|64.20|3,166|-6.69%|12|2021-09-06|15/06/2021|1.48|1.44|247900000|254800000|2021-04-12|15/12/2020|2.18||262300000|
2022-02-19 09:59:26|05129|949677|BVZN|139.08M|139080000|705.00|90|-12.96%|12|2021-09-20|15/06/2021|-13.21||63170000||2021-03-17|15/12/2020|8.81||63820000|
2022-02-19 09:59:30|05130|949686|BYS|2.23B|2230000000|1,078.00|1,290|-14.17%|23|2022-04-14|15/03/2022|||||2022-03-15|15/12/2021||||272100000
2022-02-19 09:59:34|05131|949678|CALN|452.74M|452740000|54.00|9,776|51.69%|13|2022-03-04|15/12/2021||0.26|||2021-07-29|15/06/2021|1.54||153900000|148596000000
2022-02-19 09:59:39|05132|949700|GAV|206.11M|206110000|290.00|647|53.44%|21|2022-03-02|15/12/2021|||||2021-11-25|15/09/2021|15.82||92610000|
2022-02-19 09:59:42|05133|955629|SKIN|382.7M|382700000|35.60|5,548|-27.35%|10|2022-02-24|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 09:59:46|05134|949679|CASN|8.57M|8570000|1.70|1,281|-86.92%|5|2018-04-11|15/12/2017|0.46||6010000||2017-09-01|15/06/2017|-0.48||-2500000|
2022-02-19 09:59:50|05135|949688|CPE|105.15M|105150000|10.30|1,853|3%|5|2018-02-21|15/12/2017|0.74||21270000||2017-08-21|15/06/2017|0.74||30010000|
2022-02-19 09:59:54|05136|949685|CMBN|1.97B|1970000000|67.15|103,086|-31.76%|14|2022-02-16|15/12/2021|5.49||513000000||2021-07-22|15/06/2021|2.68||249100000|
2022-02-19 09:59:58|05137|949682|CIE|2.04M|2040000|3.140|1,340|-16.04%|12|2021-09-28|15/06/2021|0.21||||2021-05-07|15/12/2020|-0.39|||
2022-02-19 10:00:13|05138|949681|CICN|159.61M|159610000|52.00|1,802|9.7%|13|2021-08-12|15/06/2021|1.78||116700000||2021-03-11|15/12/2020|0.86||105800000|129200000
2022-02-19 10:00:19|05139|326|CLN|5.46B|5460000000|16.56|918,934|-13.84%|35|2022-04-28|15/03/2022||0.2698|||2022-02-16|15/12/2021|0.4511|0.4511|1180000000|1180000000
2022-02-19 10:00:25|05140|949683|CLTN|633.4M|633400000|106.00|3,516|-5.36%|21|2022-03-04|15/12/2021|||||2021-11-03|15/09/2021||||
2022-02-19 10:00:29|05141|949687|COTNE|2.11B|2110000000|272.00|19,913|25.35%|21|2022-03-03|15/12/2021||||264700000|2021-12-01|15/09/2021||||
2022-02-19 10:00:34|05142|949680|CFT|802.64M|802640000|106.50|840|-4.5%|20|2022-05-05|15/03/2022|||||2022-03-11|15/12/2021||||
2022-02-19 10:00:39|05143|48554|COPN|968.17M|968170000|57.50|21,903|-31.87%|17|2022-03-31|15/12/2021||||33000000|2021-07-30|15/06/2021|-0.36|-0.40||29000000
2022-02-19 10:00:43|05144|949690|CPHN|389.98M|389980000|65.00|1,047|-4.13%|12|2021-07-21|15/06/2021|0.97|1.05|243700000|235570000|2021-05-02|15/12/2020|3.26||213400000|202000000
2022-02-19 10:00:52|05145|949684|CLXN|157.14M|157140000|113.00|416|-9.24%|12|2021-09-13|15/06/2021|-0.8||56690000||2021-03-16|15/12/2020|-2.11||52570000|
2022-02-19 10:00:57|05146|316|CSGN|21.3B|21300000000|8.29|11,367,953|-32.55%|35|2022-04-26|15/03/2022|||||2022-02-10|15/12/2021|-0.035|0.1625|4580000000|5010000000
2022-02-19 10:01:01|05147|48549|DAE|5.54B|5540000000|326.00|11,471|17.69%|17|2022-02-18|15/12/2021||4.24||568000000|2021-08-11|15/06/2021|4.38||590000000|581100000
2022-02-19 10:01:05|05148|949691|DCN|119.35M|119350000|725.00|76|31.82%|5|2018-05-11|15/03/2018|14.5||41000000||2017-11-15|15/09/2017|21.01||37880000|
2022-02-19 10:01:09|05149|49838|DKSH|5.03B|5030000000|77.35|61,560|12.92%|17|2022-02-09|15/12/2021|2.16|1.54|5620000000|5605000000|2021-07-15|15/06/2021|1.28|0.96|5490000000|5351000000
2022-02-19 10:01:12|05150|48539|DOKA|2.17B|2170000000|519.50|8,541|-5.8%|22|2022-03-09|15/12/2021||||1253000000|2021-12-01|15/09/2021||||
2022-02-19 10:01:16|05151|949692|DESN|3B|3000000000|218.00|5,411|9%|12|2021-11-26|15/09/2021|1.73||101800000||2021-05-28|15/03/2021|2.49||127100000|
2022-02-19 10:01:20|05152|949693|DUFN|4.32B|4320000000|46.18|486,765|-9.09%|24|2022-05-17|15/03/2022|||||2022-03-08|15/12/2021||-0.93||1745000000
2022-02-19 10:01:25|05153|949697|ESUN|129.48M|129480000|125.00|612|3.73%|12|2021-08-27|15/06/2021|2.45||8550000||2021-03-29|15/12/2020|1.87||5960000|
2022-02-19 10:01:28|05154|1136130|EIC|6.72M|6720000|4.40|999|88.03%|10|2021-08-31|15/06/2021|0.95||1660000||2021-04-28|15/12/2020|-0.2||-104300|
2022-02-19 10:01:32|05155|949695|EFGN|2.25B|2250000000|7.40|86,539|17.83%|12|2021-07-21|15/06/2021|0.34|0.24|816800000|603400000|2021-03-05|15/12/2020|0.26|0.21|749500000|582110000
2022-02-19 10:01:36|05156|949696|ELMN|164.51M|164510000|720.00|23|48.76%|12|2021-08-10|15/06/2021|9.87||74790000||2021-04-13|15/12/2020|21.07||78760000|
2022-02-19 10:01:40|05157|48543|EMMN|5.49B|5490000000|1,027.00|3,470|13.98%|16|2021-08-18|15/06/2021|18.45||1880000000|2055000000|2021-03-02|15/12/2020|20.02||1930000000|1975000000
2022-02-19 10:01:46|05158|48545|EMSN|21.54B|21540000000|921.00|13,028|7.97%|34|2022-04-08|15/03/2022||||603000000|2022-02-12|15/12/2021||||534500000
2022-02-19 10:01:49|05159|949694|EDHN|1.45B|1450000000|43.80|2,050|28.82%|0||
2022-02-19 10:01:53|05160|993559|RUSE|22.65M|22650000|8.80|100|-12%|12|2021-08-26|15/06/2021|1.14||4700000||2021-04-06|15/12/2020|-0.45||1300000|
2022-02-19 10:01:57|05161|48546|EVE|127.95M|127950000|0.1350|1,543,523|-44.44%|14|2021-08-26|15/06/2021|-0.03||6380000||2021-02-25|15/12/2020|-0.02||3580000|
2022-02-19 10:02:00|05162|949699|FTON|257.99M|257990000|52.60|2,499|-15.02%|23|2022-05-05|15/03/2022|||||2022-03-01|15/12/2021||||297400000
2022-02-19 10:02:05|05163|48534|FHZN|5.34B|5340000000|174.00|69,048|17.97%|25|2022-03-08|15/12/2021||1.02||408010000|2021-12-01|15/09/2021||||
2022-02-19 10:02:10|05164|949698|FORN|2.54B|2540000000|1,610.00|1,442|4.68%|22|2022-03-03|15/12/2021|||||2021-10-26|15/09/2021||||
2022-02-19 10:02:14|05165|1008651|GALE|3.24B|3240000000|65.55|92,500|8.53%|11|2021-08-03|15/06/2021|1.6||1860000000||2021-03-09|15/12/2020|2.14||1790000000|
2022-02-19 10:02:18|05166|49959|GAMH|191.95M|191950000|1.229|422,158|-42.19%|29|2022-04-20|15/03/2022|||||2022-02-17|15/12/2021||||
2022-02-19 10:02:22|05167|39129|GEBN|21.29B|21290000000|600.80|95,388|9.24%|35|2022-05-04|15/03/2022||6.29||920440000|2022-03-09|15/12/2021||3.32||767030000
2022-02-19 10:02:26|05168|49954|FIN|5.03B|5030000000|1,229.00|6,420|6.5%|24|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 10:02:29|05169|986242|GIVN|33.66B|33660000000|3,650.00|21,329|2.13%|25|2022-04-12|15/03/2022||||1780000000|2022-01-28|15/12/2021|36.59|45.37|1620000000|1630000000
2022-02-19 10:02:34|05170|958264|GLKBN|376.65M|376650000|27.90|2,352|-6.69%|22|2022-04-27|15/03/2022|||||2022-02-21|15/12/2021|2.13||98840000|
2022-02-19 10:02:39|05171|949704|GRKP|4.24B|4240000000|1,700.00|108|12.58%|21|2022-02-14|15/12/2021|73.9||440500000||2021-12-01|15/09/2021||||
2022-02-19 10:02:43|05172|949703|GMI|132M|132000000|400.00|115|21.21%|12|2021-09-08|15/06/2021|7.72||71410000||2021-05-18|15/12/2020|11.24||70700000|
2022-02-19 10:02:47|05173|949705|GUR|649.26M|649260000|1,388.00|733|-46.1%|25|2022-04-20|15/03/2022|||||2022-03-01|15/12/2021||||100000000
2022-02-19 10:02:51|05174|949707|HBMN|1.99B|1990000000|286.50|5,282|-14.73%|21|2022-05-06|15/03/2022|||||2022-01-21|15/12/2021|19.34||15370000|
2022-02-19 10:02:55|05175|49831|HELN|6.19B|6190000000|117.30|93,874|22.51%|17|2022-03-24|15/12/2021||||4795000000|2021-09-13|15/06/2021|4.7||5150000000|4795000000
2022-02-19 10:02:59|05176|949708|HIAG|957.81M|957810000|95.00|3,970|-6.86%|12|2021-08-27|15/06/2021|5.04||30640000||2021-03-15|15/12/2020|4.05||30270000|
2022-02-19 10:03:04|05177|949709|HLEE|247.72M|247720000|26.20|983|-6.43%|12|2021-08-18|15/06/2021|-0.71||207300000||2021-05-12|15/12/2020|-0.42||242300000|
2022-02-19 10:03:08|05178|949710|HOCN|88.06M|88060000|41.50|428|-31.06%|12|2021-08-16|15/06/2021|-4.24||140300000||2021-05-17|15/12/2020|-32.67||147900000|
2022-02-19 10:03:12|05179|321|HOLN|30.62B|30620000000|50.06|1,687,353|1.85%|35|2022-04-22|15/03/2022|||||2022-02-25|15/12/2021||2.53||6790000000
2022-02-19 10:03:17|05180|949712|HUBN|1.65B|1650000000|84.70|37,140|19.8%|23|2022-03-15|15/12/2021|||||2021-12-01|15/09/2021|||221000000|221000000
2022-02-19 10:03:21|05181|949706|HBLN|307.49M|307490000|4,280.0|23|-1.83%|13|2022-02-16|15/12/2021|125.69||48980000||2021-07-09|15/06/2021|128.57||46710000|
2022-02-19 10:03:25|05182|1017260|IDIA|3.38B|3380000000|19.08|665,506|-22.63%|21|2022-04-26|15/03/2022||-1.1||9750000|2022-02-08|15/12/2021|-1.32|-1.28|5000000|7330000
2022-02-19 10:03:29|05183|48547|IMPN|445.8M|445800000|24.16|49,198|-9.85%|17|2022-03-01|15/12/2021|||||2021-08-17|15/06/2021|1.09||1880000000|1695000000
2022-02-19 10:03:34|05184|48536|IFCN|2.56B|2560000000|1,048.00|2,355|5.12%|26|2022-04-22|15/03/2022|||||2022-03-03|15/12/2021||10.25||130000000
2022-02-19 10:03:38|05185|949715|INRN|3.04B|3040000000|3,680.0|1,359|23.91%|13|2022-03-17|15/12/2021||||368000000|2021-08-02|15/06/2021|40.61||272000000|275000000
2022-02-19 10:03:43|05186|949716|ISN|1.18B|1180000000|619.00|1,081|4.92%|22|2022-05-04|15/03/2022|||||2022-03-01|15/12/2021||||
2022-02-19 10:03:48|05187|985791|IREN|1.36B|1360000000|106.50|2,404|21.85%|12|2021-09-08|15/06/2021|10.39||101700000||2021-03-24|15/12/2020|4.89||89470000|
2022-02-19 10:03:51|05188|955645|VBSN|296.83M|296830000|125.00|415|-33.16%|12|2021-08-18|15/06/2021|1.6||71720000||2021-04-07|15/12/2020|4.25||86270000|
2022-02-19 10:03:57|05189|319|BAER|12.2B|12200000000|58.30|544,592|8.65%|17|2022-02-02|15/12/2021|2.24|2.44|2070000000|1865000000|2021-07-21|15/06/2021|2.81|3.03|2190000000|1981000000
2022-02-19 10:04:03|05190|949717|JFN|852.47M|852470000|146.20|2,737|6.25%|22|2022-04-20|15/12/2021|||||2022-04-20|15/03/2022||||
2022-02-19 10:04:07|05191|48551|KARN|1.89B|1890000000|245.00|9,862|25.13%|14|2022-03-03|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 10:04:10|05192|1081717|KLIN|150.28M|150280000|17.00|4,124|-19.43%|0||
2022-02-19 10:04:13|05193|48535|KOMN|999.46M|999460000|260.00|7,411|7.97%|17|2022-03-15|15/12/2021||||244350000|2021-08-17|15/06/2021|2.17||183300000|183770000
2022-02-19 10:04:18|05194|949718|KUD|182.74M|182740000|3.30|32,456|-30.96%|8|2022-02-23|15/12/2021||0.23||426000000|2021-08-26|15/06/2021|-0.09|-0.07||337000000
2022-02-19 10:04:23|05195|49835|KNIN|29.93B|29930000000|248.70|159,679|20.49%|33|2022-04-27|15/03/2022||4.83||8559000000|2022-03-02|15/12/2021||4.75||8760000000
2022-02-19 10:04:28|05196|14155|KURN|65.59M|65590000|2.000|17,239|-9.09%|26|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-02-19 10:04:30|05197|1084287|LLQ|252.91M|252910000|35.20|375|6.67%|5|2018-04-30|15/12/2017|0.69||64640000||2017-12-06|15/06/2017|0.61||64190000|
2022-02-19 10:04:35|05198|1027140|LANDI|1.72B|1720000000|59.75|69,482|-0.33%|12|2022-05-05|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 10:04:40|05199|100240|LMN|440.65M|440650000|40.00|24,095|70.21%|11|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||45000000
2022-02-19 10:04:45|05200|949719|LECN|205.14M|205140000|0.612|97,367|-40.87%|12|2021-09-29|15/06/2021|-0.11||14200000||2021-06-17|15/12/2020|-0.18||11650000|
2022-02-19 10:04:48|05201|949720|LEHN|2.51B|2510000000|2,200.00|705|24.86%|23|2022-05-24|15/03/2022||||91000000|2022-02-04|15/12/2021|16.27||69400000|79000000
2022-02-19 10:04:53|05202|949721|LEON|1.23B|1230000000|67.00|29,691|48.07%|22|2022-02-10|15/12/2021|4.28||212000000||2021-12-01|15/09/2021||||
2022-02-19 10:04:58|05203|955599|LLBN|1.75B|1750000000|57.30|8,283|11.05%|13|2021-08-24|15/06/2021|2.19||326500000||2021-03-11|15/12/2020|1.51||316700000|
2022-02-19 10:05:01|05204|49830|LISN|25.02B|25020000000|103,600.0|137|21.03%|23|2022-03-08|15/12/2021||1617||2761000000|2021-12-01|15/09/2021||||
2022-02-19 10:05:06|05205|943209|LISP|2.42B|2420000000|10,010.0|2,035|23.35%|21|2022-03-08|15/12/2021||139.50||2761000000|2021-12-01|15/09/2021||||
2022-02-19 10:05:11|05206|324|LOGN|11.34B|11340000000|68.24|1,119,307|-33.65%|34|2022-04-27|15/03/2022||0.7706||1260000000|2022-01-25|15/12/2021|1.55|1.23|1630000000|1460000000
2022-02-19 10:05:15|05207|338|LONN|44.54B|44540000000|599.60|162,149|-1.28%|24|2022-04-21|15/03/2022|||||2022-02-01|15/12/2021|5.55|6.68|2870000000|2580000000
2022-02-19 10:05:20|05208|955601|LUKN|3.55B|3550000000|419.00|1,395|0.72%|25|2022-04-15|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 10:05:25|05209|955602|MCHN|142.15M|142150000|9.56|7,371|-31.71%|12|2021-09-03|15/06/2021|-1.95||60400000|65000000|2021-03-25|15/12/2020|-4.05||66370000|
2022-02-19 10:05:28|05210|1127887|MOVE|2.25B|2250000000|112.60|9,754|8.27%|4|2022-03-11|15/12/2021|1.61||||2021-09-10|15/06/2021|1.61|||
2022-02-19 10:05:32|05211|1081655|MEDA|1.47B|1470000000|124.20|11,456|137.02%|10|2022-03-08|15/12/2021|||||2021-08-17|15/06/2021|0.6||73570000|
2022-02-19 10:05:36|05212|955603|METN|941.37M|941370000|2,100.0|265|28.44%|12|2021-08-16|15/06/2021|49.73||302800000|291200000|2021-03-18|15/12/2020|43.96||307900000|293000000
2022-02-19 10:05:39|05213|949724|MBTN|809.54M|809540000|0.3054|14,501,775|-33.46%|14|2022-03-24|15/12/2021|||||2021-08-19|15/06/2021|-0.01||17970000|
2022-02-19 10:05:44|05214|955604|MIKN|117.24M|117240000|7.16|4,902|25.17%|23|2022-04-28|15/03/2022|||||2022-03-11|15/12/2021||||
2022-02-19 10:05:47|05215|953068|MOZN|645.63M|645630000|14.44|114,937|38.05%|12|2021-09-06|15/06/2021|0.4|0.17|484500000|242900000|2021-04-09|15/12/2020|0.62|0.58|640300000|718200000
2022-02-19 10:05:54|05216|48537|MOBN|2.01B|2010000000|304.50|8,947|7.22%|25|2022-02-11|15/12/2021|8.44||90660000||2021-12-01|15/09/2021||||
2022-02-19 10:05:59|05217|942513|MOLN|699.23M|699230000|21.65|166,858|-16.41%|21|2022-06-01|15/03/2022||-0.6||2000000|2022-03-15|15/12/2021||-0.57||2000000
2022-02-19 10:06:03|05218|949725|NBEN|85.37M|85370000|9.35|6,604|1.08%|12|2021-08-19|15/06/2021|0.8||9520000||2021-06-27|15/12/2020|0.48||4660000|
2022-02-19 10:06:08|05219|334|NESN|326.18B|326180000000|118.20|3,857,844|19.11%|29|2022-04-21|15/03/2022||2.34||21420000000|2022-02-17|15/12/2021|3.94|2.36|23790000000|23570000000
2022-02-19 10:06:12|05220|949727|NEWN|32.61M|32610000|0.870|1,453|101.39%|13|2021-10-19|15/09/2021|-0.02||-27200||2021-06-10|15/03/2021|-0.04||29000|
2022-02-19 10:06:16|05221|955607|NWRN|24.98M|24980000|1.40|15,085|-51.72%|5|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000|2017-09-14|15/06/2017|0.09|-0.35|11680000|8380000
2022-02-19 10:06:20|05222|332|NOVN|178.42B|178420000000|79.83|4,491,843|-0.21%|23|2022-04-26|15/03/2022||1.45||12790000000|2022-02-02|15/12/2021|1.4|1.42|13230000000|13330000000
2022-02-19 10:06:25|05223|14157|OERL|2.82B|2820000000|8.67|471,557|-11.44%|34|2022-05-03|15/03/2022|||||2022-03-01|15/12/2021||0.65||707670000
2022-02-19 10:06:29|05224|949673|ONE|41.17M|41170000|2.740|3,765|45.74%|16|2021-08-20|15/06/2021|-0.18||17930000||2021-06-28|15/12/2020|-0.11||5580000|
2022-02-19 10:06:33|05225|955608|ODHN|421.69M|421690000|10.50|7,097|2.94%|21|2022-05-17|15/03/2022|||||2022-04-13|15/12/2021||0.7882||178410000
2022-02-19 10:06:37|05226|955609|OFN|176.35M|176350000|90.00|806|-19.64%|12|2021-08-06|15/06/2021|2.83||97280000||2021-03-17|15/12/2020|2.36||114500000|124900000
2022-02-19 10:06:42|05227|955610|ORON|551.62M|551620000|84.50|7,660|17.2%|22|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 10:06:48|05228|49833|PGHN|32.43B|32430000000|1,232.00|66,005|12.92%|17|2022-03-22|15/12/2021||24.60||1398000000|2021-09-07|15/06/2021|23.5|22.83|1110000000|1055000000
2022-02-19 10:06:52|05229|955613|PEAN|972.42M|972420000|57.60|14,673|31.51%|12|2021-08-31|15/06/2021|8.04||177100000||2021-03-29|15/12/2020|12.61||164200000|
2022-02-19 10:06:57|05230|955617|PRFN|11.71M|11710000|0.0715|116,349|-10.62%|12|2021-09-29|15/06/2021|||||2021-03-31|15/12/2020|-0||4110000|
2022-02-19 10:07:00|05231|955614|PEDU|12.84M|12840000|95.50|77|-18.38%|12|2021-08-23|15/04/2021|-4.92||5730000||2020-12-17|15/10/2020|-10.56||1310000|
2022-02-19 10:07:07|05232|955616|PM|384.48M|384480000|400.50|438|-12.46%|11|2022-04-21|15/03/2022|||||2022-02-17|15/12/2021|||205600000|
2022-02-19 10:07:12|05233|993241|PMAG|3.13B|3130000000|91.50|9,119|22.98%|18|2022-05-13|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 10:07:18|05234|955615|PLANZ|701.73M|701730000|339.00|485|7.62%|12|2021-09-03|15/06/2021|17.18||13040000||2021-03-03|15/12/2020|20.05||12360000|
2022-02-19 10:07:22|05235|1055082|PNHO|264.65M|264650000|45.70|4,129|-10.39%|13|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 10:07:25|05236|1076609|SPEXN|70.86M|70860000|1.49|26,092|-80.6%|10|2021-10-13|15/06/2021|-2.09||||2021-03-05|15/12/2020|-1.54||14270000|
2022-02-19 10:07:28|05237|949728|PEHN|235.11M|235110000|93.00|1,001|55%|6|2018-07-20|15/03/2018|1.74||5570000||2017-12-06|15/09/2017|-0.83||-1350000|
2022-02-19 10:07:33|05238|49832|PSPN|5.05B|5050000000|110.10|85,283|-3%|34|2022-05-03|15/03/2022|||||2022-02-22|15/12/2021||||
2022-02-19 10:07:36|05239|955640|RLFB|300.11M|300110000|0.0680|16,916,040|-78.68%|12|2021-09-24|15/06/2021|-0||||2021-04-15|15/12/2020|-0.01|||
2022-02-19 10:07:41|05240|318|CFR|73.9B|73900000000|129.35|1,122,723|48.75%|25|2022-05-20|15/03/2022||1.72||4030000000|2022-01-19|15/12/2021|||5660000000|5020000000
2022-02-19 10:07:45|05241|48531|RIEN|750.34M|750340000|168.00|7,806|59.7%|17|2022-03-09|15/12/2021||||535350000|2021-07-15|15/06/2021|1.19||400500000|337000000
2022-02-19 10:07:49|05242|955621|RO|297.75B|297750000000|372.00|30,061|18.17%|27|2022-04-25|15/03/2022||||15800000000|2022-02-03|15/12/2021|9.54|9.54|16120000000|15720000000
2022-02-19 10:07:54|05243|337|ROG|274.18B|274180000000|342.55|1,158,532|11.73%|34|2022-04-25|15/03/2022||||15800000000|2022-02-03|15/12/2021|9.54|9.54|16120000000|15720000000
2022-02-19 10:07:58|05244|949711|HREN|1.4B|1400000000|1,360.00|75|8.8%|13|2021-09-09|15/06/2021|45.72||298800000||2021-04-22|15/12/2020|47.81||245400000|
2022-02-19 10:08:02|05245|955628|SHLTN|253.2M|253200000|17.50|3,898|57.66%|10|2022-04-12|15/12/2021|||||2021-11-17|15/09/2021||||
2022-02-19 10:08:08|05246|955624|SANN|58.36M|58360000|1.39|201,257|-60.29%|22|2022-03-02|15/12/2021|||||2021-12-15|15/09/2021||||
2022-02-19 10:08:12|05247|955623|SAHN|208.06M|208060000|330.00|718|64.18%|20|2022-05-12|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 10:08:16|05248|48548|SCHN|22.22B|22220000000|206.40|29,946|-17.04%|31|2022-04-22|15/03/2022||1.43||2650000000|2022-02-16|15/12/2021|1.64|1.57|2950000000|2950000000
2022-02-19 10:08:20|05249|49834|SCHP|22.53B|22530000000|209.30|124,013|-17.11%|30|2022-04-22|15/03/2022||1.43||2650000000|2022-02-16|15/12/2021|1.64|1.57|2950000000|2950000000
2022-02-19 10:08:23|05250|955635|STRN|26.51M|26510000|24.00|1,575|-11.76%|12|2021-08-17|15/06/2021|1.7||44800000||2021-03-30|15/12/2020|-1.36||42170000|
2022-02-19 10:08:27|05251|955636|SWTQ|1.7B|1700000000|1,190.00|1,272|-20.88%|13|2021-08-13|15/06/2021|31.8|41.12|626400000|606350000|2021-03-05|15/12/2020|47.59|24.50|600700000|527000000
2022-02-19 10:08:31|05252|955631|SNBN|776M|776000000|7,760.0|92|60%|19|2021-12-23|15/09/2021|-20751||3050000000||2021-07-30|15/06/2021|57898||17770000000|
2022-02-19 10:08:35|05253|1073053|SENSI|1.61B|1610000000|103.40|22,550|77.97%|10|2022-03-15|15/12/2021|||||2021-08-25|15/06/2021|2.24||144400000|
2022-02-19 10:08:38|05254|955625|SFPN|341.9M|341900000|102.00|714|5.15%|12|2021-09-09|15/06/2021|4.28||25990000||2021-03-08|15/12/2020|5.4||31750000|
2022-02-19 10:08:42|05255|945096|SFSN|5.12B|5120000000|136.60|32,363|20.14%|13|2021-07-20|15/06/2021|3.53||960300000||2021-03-05|15/12/2020|3.48||931500000|931000000
2022-02-19 10:08:46|05256|13818|SGSN|19.39B|19390000000|2,587.00|16,221|-4.71%|17|2022-01-27|15/12/2021|81.73|50.34|6410000000|3265000000|2021-07-19|15/06/2021|36.31|37.62|3090000000|3087000000
2022-02-19 10:08:50|05257|955626|SFZN|2.82B|2820000000|674.00|7,478|-2.53%|22|2022-02-23|15/12/2022|||||2022-02-23|15/12/2021||13.30||591500000
2022-02-19 10:08:53|05258|1096149|SIGNC|6.57B|6570000000|19.48|791,818|-12.65%|9|2022-03-01|15/12/2021||0.24||578250000|2021-10-26|15/09/2021|0.185|0.21|506700000|506820000
2022-02-19 10:08:57|05259|49827|SIKA|44.92B|44920000000|293.40|323,600|18.4%|29|2022-04-12|15/03/2022|||||2022-02-21|15/12/2021||3.92||2320000000
2022-02-19 10:09:02|05260|49955|SOON|20.21B|20210000000|324.30|150,224|34.06%|23|2022-05-17|15/03/2022||5.92||1704000000|2022-03-02|15/12/2021||||
2022-02-19 10:09:07|05261|945906|SPCE|83.78M|83780000|15.70|1,910|74.44%|15|2022-05-16|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 10:09:14|05262|955627|SGKN|2.76B|2760000000|461.50|2,171|10.41%|22|2022-02-16|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 10:09:17|05263|1128801|SRAIL|4.06B|4060000000|40.62|172,749|-7.6%|7|2021-08-25|15/06/2021|0.26||1420000000||2021-03-11|15/12/2020|1.26||2150000000|
2022-02-19 10:09:21|05264|955633|STGN|168M|168000000|50.00|706|30.89%|24|2022-05-04|15/03/2022|||||2022-03-04|15/12/2021||||
2022-02-19 10:09:25|05265|949731|STMN|22.81B|22810000000|1,433.00|30,896|26.93%|28|2022-04-28|15/03/2022||||551500000|2022-02-15|15/12/2021|13.94|11.16|540100000|527700000
2022-02-19 10:09:30|05266|49836|SUN|2.82B|2820000000|83.35|53,349|-16.15%|29|2022-04-20|15/03/2022|||||2022-02-23|15/12/2021||||1902000000
2022-02-19 10:09:36|05267|330|UHR|14.82B|14820000000|286.20|149,045|8.61%|26|2022-05-04|15/03/2022|||||2022-01-24|15/12/2021||7.48||3837000000
2022-02-19 10:09:41|05268|943210|UHRN|2.86B|2860000000|55.20|73,786|8.55%|24|2022-05-04|15/03/2022|||||2022-01-24|15/12/2021||||3905000000
2022-02-19 10:09:45|05269|331|SLHN|18.37B|18370000000|586.60|112,353|34.85%|28|2022-05-11|15/03/2022|||||2022-03-01|15/12/2021||||
2022-02-19 10:09:49|05270|49828|SPSN|6.89B|6890000000|89.80|119,983|2.51%|34|2022-05-19|15/03/2022|||||2022-02-17|15/12/2021|3.1||373500000|
2022-02-19 10:09:54|05271|335|SRENH|28.26B|28260000000|97.80|1,006,043|18.43%|35|2022-05-05|15/03/2022||1.77|||2022-02-25|15/12/2021||1.66||10230000000
2022-02-19 10:09:59|05272|955634|STLN|931.42M|931420000|0.3045|699,132|19.56%|27|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||-0.0023||661270000
2022-02-19 10:10:05|05273|339|SCMN|28.44B|28440000000|549.00|101,779|17.94%|35|2022-04-28|15/03/2022||6.91||2790000000|2022-02-03|15/12/2021|5.73|4.9|2840000000|2880000000
2022-02-19 10:10:09|05274|955632|SQN|2.37B|2370000000|159.80|52,622|48.24%|22|2022-05-02|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 10:10:14|05275|48540|TECN|4.74B|4740000000|374.00|23,022|-12.94%|26|2022-05-05|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 10:10:19|05276|949732|TEMN|7B|7000000000|97.74|227,665|-24%|28|2022-04-19|15/03/2022||0.6862||225560000|2022-02-14|15/12/2021|1.42|1.44|290010000|292700000
2022-02-19 10:10:22|05277|955639|TKBP|2.18B|2180000000|109.00|1,180|7.39%|12|2021-08-17|15/06/2021|18.55||194200000||2021-02-19|15/12/2020|17.15||192600000|
2022-02-19 10:10:27|05278|955641|TOHN|156.52M|156520000|7.95|9,021|49.16%|22|2022-05-03|15/03/2022|||||2022-03-07|15/12/2021||||
2022-02-19 10:10:31|05279|955637|TXGN|1.55B|1550000000|146.60|3,557|98.38%|13|2022-03-09|15/12/2021||||501000000|2021-08-31|15/06/2021|0.85||452500000|
2022-02-19 10:10:36|05280|955642|UBXN|441.88M|441880000|63.70|23,127|-8.61%|12|2021-08-20|15/06/2021|0.32|0.60|192700000|184000000|2021-03-12|15/12/2020|-0.67|-0.40|159600000|169000000
2022-02-19 10:10:40|05281|943811|UBSG|63.4B|63400000000|18.65|9,668,901|35.64%|30|2022-04-26|15/03/2022||0.53|||2022-02-01|15/12/2021|0.38|0.4558|8730000000|8520000000
2022-02-19 10:10:44|05282|955649|VLRT|58.12M|58120000|14.90|8,545|69.32%|12|2021-08-26|15/06/2021|1.07||6040000||2021-04-06|15/12/2020|-0.57||4800000|
2022-02-19 10:10:48|05283|49956|VATN|1.56B|1560000000|98.90|22,920|10.13%|30|2022-05-05|15/03/2022||1.71||109760000|2022-02-17|15/12/2021|2.26|2.26|113700000|113870000
2022-02-19 10:10:53|05284|48528|VALN|762M|762000000|173.80|12,523|-2.58%|24|2022-02-23|15/12/2021||4.91||938450000|2021-11-03|15/09/2021||||
2022-02-19 10:10:57|05285|994260|VARN|514.4M|514400000|50.80|6,969|31.95%|4|2018-05-10|15/12/2017|2.31||33690000||2018-03-14|15/06/2017|1.83||26240000|
2022-02-19 10:11:02|05286|976465|VACN|10.16B|10160000000|338.80|108,048|28.33%|22|2022-04-14|15/03/2022|||||2022-03-03|15/12/2021||3.40||247800000
2022-02-19 10:11:06|05287|955644|VAHN|1.27B|1270000000|436.00|855|-6.03%|12|2021-09-02|15/06/2021|22.31||560500000||2021-03-31|15/12/2020|21.32||693800000|
2022-02-19 10:11:11|05288|955647|VETN|993.18M|993180000|50.1|13,901|-14.94%|12|2021-08-24|15/06/2021|1.02||399200000|377800000|2021-03-16|15/12/2020|1.76||338800000|328950000
2022-02-19 10:11:15|05289|49957|VIFN|10.51B|10510000000|162.10|483,009|40.41%|16|2022-02-17|15/12/2021|0.34|1.83|894900000|946000000|2021-08-05|15/06/2021|1.91|1.90|859300000|891370000
2022-02-19 10:11:18|05290|955648|VILN|80.91M|80910000|775.00|45|4.73%|12|2021-09-07|15/06/2021|4.28||26170000||2021-06-30|15/12/2020|14.47||30620000|
2022-02-19 10:11:24|05291|955622|ROL|412.52M|412520000|1.180|40,112|55.26%|20|2022-03-17|15/12/2021|||||2021-11-16|15/09/2021||||
2022-02-19 10:11:29|05292|48542|VONN|4.47B|4470000000|80.95|37,326|17.49%|25|2022-02-10|15/12/2021|3.32|3.36|942700000|749830000|2021-11-03|15/09/2021||||
2022-02-19 10:11:33|05293|955650|VPBN|644.12M|644120000|105.80|3,162|-5.03%|12|2021-08-17|15/06/2021|4.93||175600000||2021-03-09|15/12/2020|4.51||162100000|161000000
2022-02-19 10:11:37|05294|955654|METG|201.77M|201770000|16.85|4,453|28.63%|12|2021-08-19|15/06/2021||0.41|240100000|245000000|2021-03-04|15/12/2020|0.55||265400000|
2022-02-19 10:11:41|05295|955652|WARN|596.48M|596480000|2,410.0|91|3.88%|12|2021-08-29|15/06/2021|66.27||17970000||2021-03-23|15/12/2020|43.91||17970000|
2022-02-19 10:11:45|05296|976078|WIHN|49.99M|49990000|0.590|430,443|-67.4%|13|2022-05-06|15/12/2021||-0.01||7100000|2021-10-13|15/09/2021|-0.012|-0.012|5000000|5000000
2022-02-19 10:11:48|05297|955611|YTME|15.25M|15250000|1.270|6,256|8.55%|9|2020-06-30|15/12/2019|-1.19||41690000||2019-11-01|15/06/2019|-1.26||98120000|
2022-02-19 10:11:57|05298|955655|YPSN|2.01B|2010000000|158.60|8,031|3.93%|12|2021-11-04|15/09/2021|0.56||222600000||2021-05-27|15/03/2021|-0.06||204300000|
2022-02-19 10:12:02|05299|48553|ZEHN|902.43M|902430000|77.50|18,218|19.05%|10|2018-07-27|15/06/2018|0.88||290600000|284900000|2018-03-12|15/12/2017|1.04||301800000|
2022-02-19 10:12:07|05300|955658|ZUBN|85.54M|85540000|25.80|558|-2.27%|12|2021-11-10|15/09/2021|0.61||4180000||2021-06-27|15/03/2021|0.61||4510000|
2022-02-19 10:12:10|05301|955659|ZUGN|1.01B|1010000000|1,975.0|104|1.8%|12|2021-08-27|15/06/2021|64.05||33920000||2021-03-05|15/12/2020|47.03||34600000|
2022-02-19 10:12:15|05302|955657|ZUGER|2.07B|2070000000|7,200.0|29|9.42%|13|2022-01-21|15/12/2021|261.73||253200000||2021-07-15|15/06/2021|130.09||126400000|
2022-02-19 10:12:18|05303|1024762|ROSEG|1.71B|1710000000|164.80|109,619|-64.56%|24|2022-04-20|15/03/2022|||||2022-03-24|15/12/2021||||449150000
2022-02-19 10:12:22|05304|329|ZURN|64.33B|64330000000|433.80|339,093|16.61%|35|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021||13.78||
2022-02-19 10:12:26|05305|955660|ZWM|13.76M|13760000|196.00|43|8.29%|11|2021-04-08|15/12/2020|-7.68||18530000||2020-09-25|15/06/2020|-16.17||23370000|
2022-02-19 10:12:32|05306|7010|A2|4.78B|4780000000|1.568|10,955,130|7.4%|33|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 10:12:37|05307|26023|AAK|46.71B|46710000000|180.7|241,730|0.87%|31|2022-04-27|15/03/2022||1.8||10260000000|2022-02-04|15/12/2021|1.84|1.84|10440000000|10440000000
2022-02-19 10:12:42|05308|6920|AALB|5.78B|5780000000|52.26|170,159|32.51%|26|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021||1.39||1509000000
2022-02-19 10:12:46|05309|961622|ABNd|11.91B|11910000000|12.67|3,004,033|41.72%|24|2022-05-18|15/03/2022||0.2975||1860000000|2022-02-09|15/12/2021|0.56|0.2594|2280000000|2040000000
2022-02-19 10:12:50|05310|534|ACKB|5.66B|5660000000|170.60|30,706|35.29%|27|2022-05-19|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 10:12:55|05311|442|ACS|5.93B|5930000000|22.320|1,121,269|-10.61%|35|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021||0.7534||7060000000
2022-02-19 10:13:00|05312|1081623|ADYEN|56.45B|56450000000|1,823.40|88,136|-15.86%|20|2022-06-01|15/03/2022||8.02||576000000|2022-02-09|15/12/2021|8.22|8.22||555340000
2022-02-19 10:13:03|05313|15189|AOO|3.53B|3530000000|97.10|51,231|-5.73%|21|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021||||
2022-02-19 10:13:09|05314|304|AEGN|9.51B|9510000000|4.758|10,337,594|25.38%|35|2022-05-12|15/03/2022||0.2403||8070000000|2022-02-09|15/12/2021|0.21|0.1915|6180000000|6180000000
2022-02-19 10:13:13|05315|945627|AENA|22.43B|22430000000|149.55|183,463|15.75%|27|2022-04-27|15/03/2022||0.4786||648280000|2022-02-23|15/12/2021||0.1638||719730000
2022-02-19 10:13:19|05316|26031|AFRY|21.58B|21580000000|190.6|235,305|-13.28%|31|2022-04-28|15/03/2022||3.62||5530000000|2022-02-04|15/12/2021|3.21|3.7|5510000000|5370000000
2022-02-19 10:13:24|05317|13129|AGES|7.93B|7930000000|42.75|569,318|-5.11%|35|2022-05-11|15/03/2022||1.19||2232000000|2022-02-23|15/12/2021||1.17||2290000000
2022-02-19 10:13:29|05318|6909|AD|27.32B|27320000000|27.09|2,912,814|20.61%|35|2022-05-11|15/03/2022||0.4678||19360000000|2022-02-16|15/12/2021|0.59|0.578|20150000000|19730000000
2022-02-19 10:13:33|05319|50563|AIBG|7.06B|7060000000|2.600|2,322,823.05|61.99%|25|2022-03-03|15/12/2021||0.13||1193000000|2021-11-03|15/09/2021||||
2022-02-19 10:13:38|05320|40260|AKRBP|166.73B|166730000000|256.80|1,313,335|22.05%|34|2022-04-28|15/03/2022||1.11||2020000000|2022-02-10|15/12/2021|1.01|1|1850000000|1940000000
2022-02-19 10:13:43|05321|6902|AKZO|16.34B|16340000000|91.36|520,885|9.41%|35|2022-04-21|15/03/2022||0.83||2520000000|2022-02-09|15/12/2021|0.74|0.6433|2400000000|2440000000
2022-02-19 10:13:47|05322|481|ALFA|121.85B|121850000000|293.9|780,605|15.94%|35|2022-04-26|15/03/2022||3.06||11010000000|2022-02-02|15/12/2021|3.51|3.37|11690000000|11550000000
2022-02-19 10:13:50|05323|1166736|ALEP|33.38B|33380000000|32.65|3,244,596|-52.43%|11|2022-02-24|15/12/2021||0.3039||1570000000|2021-11-09|15/09/2021|-0.3476|-0.3476|1230000000|1220000000
2022-02-19 10:13:53|05324|958272|ATCA|6.49B|6490000000|5.34|9,189,783|0%|27|2022-05-19|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 10:13:57|05325|14615|AMA|27.59B|27590000000|61.340|1,027,735|15.56%|35|2022-05-06|15/03/2022||0.1355||896950000|2022-02-25|15/12/2021||0.0848||831750000
2022-02-19 10:14:02|05326|26232|AMBUb|26.9B|26900000000|106.0|951,975|-64.8%|29|2022-05-10|15/03/2022||0.165||1150000000|2022-02-08|15/12/2021|0.08|0.1|1030000000|1030000000
2022-02-19 10:14:06|05327|18928|AMPF|7.98B|7980000000|35.540|617,341|0.11%|30|2022-05-03|15/03/2022||0.15||489990000|2022-03-03|15/12/2021||0.2983||579810000
2022-02-19 10:14:10|05328|590|ANDR|4.42B|4420000000|44.760|139,782|12.18%|35|2022-04-29|15/03/2022|||||2022-03-08|15/12/2021||1.13||1920000000
2022-02-19 10:14:15|05329|13111|ABI|110.51B|110510000000|55.82|1,792,203|6.06%|34|2022-05-05|15/03/2022||0.5891||13010000000|2022-02-24|15/12/2021||0.7534||13730000000
2022-02-19 10:14:20|05330|943396|ARGX|12.81B|12810000000|247.90|73,404|-17.7%|23|2022-05-12|15/03/2022||-4.06||13310000|2022-03-03|15/12/2021||-4.17||14110000
2022-02-19 10:14:24|05331|963108|AT1|6.18B|6180000000|5.510|8,817|-5.68%|23|2022-05-25|15/03/2022||0.11||386920000|2022-03-29|15/12/2021||0.08||391780000
2022-02-19 10:14:28|05332|6888|ASMI|13.95B|13950000000|286.00|274,020|25.22%|35|2022-04-20|15/03/2022||2.66||509000000|2022-02-22|15/12/2021||2.6||477310000
2022-02-19 10:14:32|05333|6917|ASML|229.64B|229640000000|570.40|848,424|18.5%|35|2022-04-20|15/03/2022||2.41||3860000000|2022-01-19|15/12/2021|4.39|3.71|4990000000|5100000000
2022-02-19 10:14:36|05334|985157|ASRNL|5.55B|5550000000|41.83|429,892|23.39%|20|2022-02-23|15/12/2021||2.86||2496000000|2021-12-01|15/09/2021||||
2022-02-19 10:14:40|05335|483|ASSAb|298.47B|298470000000|268.7|1,576,289|24.23%|35|2022-04-27|15/03/2022||2.36||24540000000|2022-02-04|15/12/2021|2.74|2.5|25620000000|25000000000
2022-02-19 10:14:44|05336|308|GASI|29.2B|29200000000|18.5400|5,096,384|20.16%|34|2022-05-19|15/03/2022||0.5306|||2022-03-15|15/12/2021||0.4341||15285000000
2022-02-19 10:14:49|05337|7011|ATL|13.54B|13540000000|16.54|1,476,129|10.34%|35|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021||0.0471||1520000000
2022-02-19 10:14:53|05338|476|ATCOa|601.79B|601790000000|494.0|1,082,296|-0.58%|35|2022-04-26|15/03/2022||4.23||30710000000|2022-01-25|15/12/2021|4|4.12|29530000000|29790000000
2022-02-19 10:14:57|05339|7029|BAMI|5.42B|5420000000|3.584|15,877,813|68.58%|35|2022-05-05|15/03/2022||0.07||1070000000|2022-02-08|15/12/2021|0.06|0.06|1090000000|1090000000
2022-02-19 10:15:01|05340|473|SABE|5.05B|5050000000|0.9044|40,094,343|135.09%|35|2022-04-29|15/03/2022||0.17|||2022-01-27|15/12/2021|0.03|0.0046|1260000000|1080000000
2022-02-19 10:15:04|05341|290|BIRG|6.91B|6910000000|6.43|993,216|96.64%|18|2022-04-29|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 10:15:08|05342|8759|PEO|33.64B|33640000000|128.15|829,840|89.85%|35|2022-04-28|15/03/2022||2.6||2120000000|2022-03-03|15/12/2021||2.43||2250000000
2022-02-19 10:15:13|05343|447|BKT|5.06B|5060000000|5.634|3,044,485|12.84%|35|2022-04-28|15/03/2022||0.135||458430000|2022-01-19|15/12/2021|0.09|0.09|432400000|422000000
2022-02-19 10:15:18|05344|446|BBVA|38B|38000000000|5.712|23,996,643|28.39%|35|2022-04-29|15/03/2022|||||2022-02-03|15/12/2021|0.19|0.1791|5480000000|5340000000
2022-02-19 10:15:23|05345|26047|BEIJb|52.62B|52620000000|138.30|340,078|19.43%|25|2022-04-20|15/03/2022||0.6906||4610000000|2022-01-27|15/12/2021|0.695|0.6924|4270000000|4270000000
2022-02-19 10:15:28|05346|477|BOL|110.36B|110360000000|403.50|1,432,010|28.86%|35|2022-04-28|15/03/2022||9.56||20140000000|2022-02-11|15/12/2021|9.27|8.49|17760000000|18190000000
2022-02-19 10:15:32|05347|452|CABK|26.09B|26090000000|3.240|17,800,170|40.08%|35|2022-04-29|15/03/2022||0.0681|||2022-01-27|15/12/2021|0.05|0.05|2890000000|2420000000
2022-02-19 10:15:37|05348|13579|CPRI|11.9B|11900000000|10.5850|1,779,190|8.28%|35|2022-05-03|15/03/2022|||||2022-02-23|15/12/2021||0.13||568850000
2022-02-19 10:15:41|05349|551|CARLb|149.72B|149720000000|1,058.0|221,608|5.12%|35|2022-04-28|15/03/2022||5.85||15080000000|2022-02-04|15/12/2021|9.65|9.5|15210000000|14570000000
2022-02-19 10:15:45|05350|18976|CASTs|71.65B|71650000000|210.40|189,666|5.72%|30|2022-04-25|15/03/2022||2.99||2140000000|2022-02-16|15/12/2021|3.2|2.65|1920000000|1710000000
2022-02-19 10:15:49|05351|37756|CDR|17.61B|17610000000|174.80|431,579|-36.44%|23|2022-05-26|15/03/2022||1.6||339600000|2022-04-14|15/12/2021||0.865||261730000
2022-02-19 10:15:53|05352|951681|CLNX|26.02B|26020000000|38.32|1,918,211|-6.31%|24|2022-04-29|15/03/2022|||||2022-02-25|15/12/2021||-0.0896||787880000
2022-02-19 10:15:58|05353|26250|CHRH|60.59B|60590000000|460.2|262,541|-17.29%|35|2022-04-06|15/02/2022||0.4098||280340000|2022-01-18|15/11/2021|0.35|0.3566|268000000|256170000
2022-02-19 10:16:02|05354|6687|CBRO|2.16B|2160000000|14.50|452|-18.99%|3|2015-03-10|15/01/2015|||||2014-09-23|15/07/2014||||
2022-02-19 10:16:07|05355|41180|CNHI|21.28B|21280000000|15.71|5,396,551|9.94%|35|2022-05-03|15/03/2022||0.2471||4410000000|2022-02-08|15/12/2021|0.25|0.2117|9070000000|8010000000
2022-02-19 10:16:12|05356|538|COFB|3.67B|3670000000|115.90|49,451|-11.39%|35|2022-04-29|15/03/2022||1.64||106390000|2022-02-24|15/12/2021||1.84||80440000
2022-02-19 10:16:17|05357|14228|COLOb|193.54B|193540000000|909.4|198,637|-7.64%|35|2022-05-05|15/03/2022||5.72||5340000000|2022-01-25|15/12/2021|5.66|5.77|5170000000|5090000000
2022-02-19 10:16:23|05358|6891|CORB|2.2B|2200000000|37.36|83,662|-24.6%|28|2022-04-29|15/03/2022|||||2022-02-25|15/12/2021||||268300000
2022-02-19 10:16:28|05359|549|DANSKE|107.01B|107010000000|125.4|2,396,640|12.62%|28|2022-04-29|15/03/2022||3.97||10900000000|2022-02-03|15/12/2021|4.2|4.02|11080000000|10920000000
2022-02-19 10:16:33|05360|566|DEMANT|61.65B|61650000000|267.9|254,646|3.8%|35|2022-05-03|15/03/2022|||||2022-02-08|15/12/2021|5.77|5.65|9380000000|9546000000
2022-02-19 10:16:37|05361|14609|DIAS|6.42B|6420000000|117.30|192,838|-34.4%|35|2022-05-12|15/03/2022|||||2022-03-16|15/12/2021||1.45||353410000
2022-02-19 10:16:41|05362|1008705|DNP|28.44B|28440000000|290.10|145,219|17.35%|22|2022-05-05|15/03/2022||2.14||3541000000|2022-03-10|15/12/2021||2.61||3640000000
2022-02-19 10:16:47|05363|13140|DNB|324.03B|324030000000|209.00|1,146,166|24.59%|35|2022-04-28|15/03/2022||4.07||14730000000|2022-02-10|15/12/2021|3.64|3.87|14630000000|14390000000
2022-02-19 10:16:51|05364|961662|DOMETIC|29.95B|29950000000|93.74|1,076,603|-17.41%|24|2022-04-28|15/03/2022||1.62||6860000000|2022-01-27|15/12/2021|0.7|0.8267|5540000000|5310000000
2022-02-19 10:16:56|05365|553|DSV|282.77B|282770000000|1,212.5|357,990|7.44%|35|2022-04-27|15/03/2022||16.32||52820000000|2022-02-09|15/12/2021|14.7|15.66|61300000000|53600000000
2022-02-19 10:17:00|05366|18899|DUFNz|4.32B|4320000000|47.63|120,707|-6.61%|29|2022-05-17|15/03/2022|||||2022-03-08|15/12/2021||||
2022-02-19 10:17:05|05367|424|EDP|15.63B|15630000000|3.96|6,576,040|-17.43%|35|2022-05-05|15/03/2022|||||2022-02-17|15/12/2021|0.02|0.0593|10410000000|10290000000
2022-02-19 10:17:10|05368|475|ELUXb|49.85B|49850000000|179.3|1,542,468|-4.97%|35|2022-04-29|15/03/2022||2.46||30310000000|2022-01-28|15/12/2021|2.09|3.48|35370000000|32690000000
2022-02-19 10:17:14|05369|18977|EKTABs|32.02B|32020000000|83.80|244,781|-30.66%|28|2022-05-25|15/04/2022||1.35||4180000000|2022-02-14|15/01/2022|0.6762|1.04|3600000000|3890000000
2022-02-19 10:17:18|05370|15213|ELI|8.1B|8100000000|118.00|52,970|25.93%|18|2022-02-23|15/12/2021|||||2021-07-28|15/06/2021|0.37||475200000|
2022-02-19 10:17:23|05371|571|ELISA|8.2B|8200000000|51.14|276,891|1.71%|33|2022-04-22|15/03/2022||0.5417||498570000|2022-01-27|15/12/2021|0.54|0.5414|535500000|520920000
2022-02-19 10:17:27|05372|453|ENAG|4.79B|4790000000|18.310|1,079,083|7.14%|34|2022-04-26|15/03/2022|||||2022-02-22|15/12/2021||0.3359||269570000
2022-02-19 10:17:31|05373|13816|ELE|19.87B|19870000000|18.770|1,465,348|-13.7%|35|2022-05-10|15/03/2022|||||2022-02-22|15/12/2021||0.0126||4380000000
2022-02-19 10:17:35|05374|6963|ENEI|65.39B|65390000000|6.435|29,137,837|-21.52%|29|2022-05-11|15/03/2022||||70572000000|2022-03-24|15/12/2021|0.09|0.1313||27970000000
2022-02-19 10:17:39|05375|6974|ENI|47.66B|47660000000|13.470|16,095,078|48.07%|25|2022-04-29|15/03/2022||0.4597||21200000000|2022-02-18|15/12/2021|0.58|0.5706|26760000000|18950000000
2022-02-19 10:17:43|05376|1082093|EPIRa|229.31B|229310000000|190.10|987,653|9.02%|21|2022-04-25|15/03/2022||1.56||10770000000|2022-01-26|15/12/2021|1.7|1.68|11170000000|11170000000
2022-02-19 10:17:46|05377|1153107|EQTAB|317.5B|317500000000|321.80|876,511|27.7%|5|2022-04-26|15/03/2022|||||2022-01-20|15/12/2021||4.27||8031000000
2022-02-19 10:17:51|05378|376|EQNR|864.6B|864600000000|268.30|4,260,535|75.53%|34|2022-05-04|15/03/2022||1.35||38060000000|2022-02-09|15/12/2021|1.36|1.31|32610000000|34490000000
2022-02-19 10:17:56|05379|592|ERST|16.32B|16320000000|40.260|592,104|54.43%|34|2022-04-29|15/03/2022||0.87||1930000000|2022-02-28|15/12/2021||0.8854||1940000000
2022-02-19 10:18:00|05380|1013381|ESSITYb|185.28B|185280000000|263.80|1,556,596|1.07%|22|2022-04-28|15/03/2022||2.56||32240000000|2022-01-26|15/12/2021|2.82|3.07|34230000000|33290000000
2022-02-19 10:18:04|05381|535|COLR|4.81B|4810000000|35.92|224,672|-28.16%|22|2022-06-14|15/03/2022||3.13||5006000000|2022-03-02|15/12/2021||||
2022-02-19 10:18:09|05382|6978|EURA|5.35B|5350000000|69.95|64|13.1%|24|2022-05-17|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 10:18:12|05383|948356|EVOG|211.85B|211850000000|991.90|1,620,323|-4.53%|11|2022-04-28|15/03/2022||0.845||321990000|2022-02-09|15/12/2021|0.8|0.803|300230000|302250000
2022-02-19 10:18:19|05384|13380|EXOR|17.01B|17010000000|72.22|257,296|12%|27|2022-05-13|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 10:18:23|05385|18980|FABGs|46.79B|46790000000|145.61|87,168|24.07%|30|2022-04-26|15/03/2022||1.1||767060000|2022-02-07|15/12/2021|7.02|1.11|746000000|746000000
2022-02-19 10:18:27|05386|26042|BALDb|109.74B|109740000000|588.40|231,708|45.57%|28|2022-05-12|15/03/2022||6.8||2490000000|2022-02-11|15/12/2021|8.68|6.18|2420000000|2420000000
2022-02-19 10:18:32|05387|959205|RACE|40.44B|40440000000|220.38|370,251|10.49%|26|2022-05-04|15/03/2022||1.32||1290000000|2022-02-02|15/12/2021|1.31|1.19|1320000000|1330000000
2022-02-19 10:18:36|05388|459|FER|17.82B|17820000000|24.590|1,321,446|25.07%|35|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021||0.1427||1730000000
2022-02-19 10:18:40|05389|103940|FBK|9.75B|9750000000|15.9850|1,798,361|8.93%|27|2022-05-10|15/03/2022||||206540000|2022-02-08|15/12/2021|0.27|0.14|207600000|198330000
2022-02-19 10:18:44|05390|574|FORTUM|20.23B|20230000000|22.77|1,405,250|6.25%|33|2022-05-12|15/03/2022||0.8036||22740000000|2022-03-03|15/12/2021||0.7635||22490000000
2022-02-19 10:18:49|05391|15225|GLPG|3.85B|3850000000|58.75|370,301|-15.22%|31|2022-05-05|15/03/2022||-0.8567||103020000|2022-02-24|15/12/2021||-0.9141||133300000
2022-02-19 10:18:55|05392|421|GALP|8.29B|8290000000|10.00|2,364,792|6%|35|2022-05-03|15/03/2022||0.2134||5230000000|2022-02-21|15/12/2021||0.1881||5260000000
2022-02-19 10:18:59|05393|457|SGREN|11.07B|11070000000|16.280|1,735,300|-51.13%|35|2022-05-05|15/03/2022||-0.1065||2140000000|2022-02-03|15/12/2021|-0.34|-0.3016|1820000000|1820000000
2022-02-19 10:19:04|05394|545|GBLB|13.99B|13990000000|93.50|158,630|12.68%|35|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 10:19:08|05395|561|GMAB|137.34B|137340000000|2,099.0|137,462|-16.07%|35|2022-05-11|15/03/2022||2.71||1950000000|2022-02-16|15/12/2021|10.82|9.77|2620000000|2540000000
2022-02-19 10:19:12|05396|18981|GETIBs|95.34B|95340000000|350.03|226,151|55.57%|30|2022-04-26|15/03/2022||2.54||6340000000|2022-01-28|15/12/2021|4.54|3.53|7990000000|8070000000
2022-02-19 10:19:21|05397|40266|GJFG|106.84B|106840000000|213.70|293,838|6.11%|35|2022-04-27|15/03/2022||3.22||7430000000|2022-01-26|15/12/2021|4.97|3.4|7470000000|7470000000
2022-02-19 10:19:25|05398|44478|GL9|3.54B|3540000000|12.60|543,939|24.14%|23|2022-03-03|15/12/2021||0.32||2115000000|2021-11-10|15/09/2021||||
2022-02-19 10:19:29|05399|563|GN|42.52B|42520000000|332.9|434,910|-39.27%|35|2022-05-05|15/03/2022||0.17||4190000000|2022-02-10|15/12/2021|3.83|3.77|4100000000|4100000000
2022-02-19 10:19:34|05400|458|GRLS|9.96B|9960000000|14.600|1,300,124|-34.41%|35|2022-05-04|15/03/2022||||1370000000|2022-02-28|15/12/2021||0.2361||1370000000
2022-02-19 10:19:41|05401|490|HMb|287.82B|287820000000|173.9|4,159,296|-7.52%|31|2022-03-31|15/02/2022||0.815||49280000000|2022-01-28|15/11/2021|2.78|2.44|56810000000|56810000000
2022-02-19 10:19:45|05402|40231|HEIO|22.67B|22670000000|78.70|104,130|4.52%|22|2022-04-20|15/03/2022|||||2022-02-16|15/12/2021||||
2022-02-19 10:19:51|05403|303|HEIN|56.6B|56600000000|98.30|624,059|13.48%|28|2022-04-20|15/03/2022|||||2022-02-16|15/12/2021|3.54|3.77|21900000000|6110000000
2022-02-19 10:19:55|05404|18949|HRA|4.91B|4910000000|3.349|2,197,257|8.88%|30|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021||||
2022-02-19 10:19:59|05405|18983|HEXABs|330.68B|330680000000|122.65|875,402|-83.02%|11|2017-07-27|15/06/2017||4.42||877500000|2017-05-02|15/03/2017|3.66|4.66|778100000|
2022-02-19 10:20:04|05406|26111|HPOLb|37.16B|37160000000|107.9|490,383|12.4%|32|2022-04-28|15/03/2022||1.61||4500000000|2022-01-28|15/12/2021|1.48|1.38|4090000000|4050000000
2022-02-19 10:20:08|05407|18984|HOLMBs|77.52B|77520000000|478.71|42,000|25.84%|28|2022-04-27|15/03/2022||5.52||5260000000|2022-01-28|15/12/2021|5.4|4.98|4770000000|4850000000
2022-02-19 10:20:13|05408|26410|HUH1V|3.66B|3660000000|35.09|204,714|-10.12%|35|2022-04-27|15/03/2022||0.5192||957890000|2022-02-10|15/12/2021|0.54|0.5138|999500000|940110000
2022-02-19 10:20:17|05409|18987|HUSQBs|67.25B|67250000000|117.38|234,291|15.07%|30|2022-04-21|15/03/2022||3.29||16570000000|2022-02-03|15/12/2021|0.26|-0.4018|8230000000|7150000000
2022-02-19 10:20:21|05410|463|IBE|58.03B|58030000000|9.290|14,079,923|-10.04%|34|2022-04-27|15/03/2022|||||2022-02-23|15/12/2021||0.1897||12040000000
2022-02-19 10:20:27|05411|18982|ICAs|107.8B|107800000000|535.92|112,321|29.93%|28|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-02-19 10:20:32|05412|6983|ILD|10.66B|10660000000|182.00|164,472|19.74%|28|2022-03-09|15/12/2021||2.58||1980000000|2021-12-01|15/09/2021||2.58||1940000000
2022-02-19 10:20:36|05413|943214|IMCD|7.95B|7950000000|139.65|235,074|34.21%|24|2022-04-22|15/03/2022||||817000000|2022-02-25|15/12/2021||1.80||820830000
2022-02-19 10:20:42|05414|598|IMFI|3.17B|3170000000|22.940|407,663|41.87%|25|2022-04-26|15/12/2021|||||2021-08-30|15/06/2021|0.78||85800000|98400000
2022-02-19 10:20:46|05415|461|ITX|78.96B|78960000000|25.350|3,359,714|-2.65%|29|2022-06-15|15/04/2022||0.1825||6160000000|2022-03-16|15/01/2022||0.376||8730000000
2022-02-19 10:20:51|05416|18989|INDUAs|120.98B|120980000000|280.12|105,218|-2.65%|30|2022-04-07|15/03/2022|||||2022-02-10|15/12/2021|36.41|||
2022-02-19 10:20:56|05417|26116|INDT|75.57B|75570000000|207.5|406,219|9.04%|31|2022-04-28|15/03/2022||1.69||5880000000|2022-02-02|15/12/2021|1.44|1.62|5730000000|5600000000
2022-02-19 10:21:01|05418|301|INGA|47.61B|47610000000|12.61|15,695,760|45.85%|35|2022-05-06|15/03/2022||0.2748||4600000000|2022-02-03|15/12/2021|0.25|0.2676|4620000000|4470000000
2022-02-19 10:21:05|05419|9060|COL|4.1B|4100000000|7.635|697,581|-1.99%|35|2022-05-16|15/03/2022||0.07||76900000|2022-03-01|15/12/2021||0.05||75000000
2022-02-19 10:21:09|05420|18953|ITPG|5B|5000000000|47.220|231,492|20.46%|30|2022-05-13|15/03/2022|||||2022-02-14|15/12/2021|1.81||449700000|449850000
2022-02-19 10:21:13|05421|6951|ISP|52.77B|52770000000|2.7220|107,722,983|30.87%|35|2022-05-06|15/03/2022||0.08||5140000000|2022-02-03|15/12/2021|0.02|0.02|5020000000|5020000000
2022-02-19 10:21:17|05422|487|INVEb|595.23B|595230000000|194.3|3,672,089|23.13%|34|2022-04-19|15/03/2022|||||2022-01-21|15/12/2021|26.46||11040000000|
2022-02-19 10:21:21|05423|954900|INWT|8.41B|8410000000|8.758|1,469,159|-1.87%|23|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021||0.0575||204530000
2022-02-19 10:21:26|05424|942733|ISS|24.08B|24080000000|130.40|644,206|21.87%|30|2022-05-03|15/03/2022||||19890000000|2022-02-24|15/12/2021||2.4||18250000000
2022-02-19 10:21:30|05425|993186|IG|4.56B|4560000000|5.630|1,362,104|12.04%|23|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021||0.12||366000000
2022-02-19 10:21:37|05426|1161408|JDEP|13.62B|13620000000|27.12|291,704|-16.58%|11|2022-02-23|15/12/2021||0.43||1710000000|2021-12-01|15/09/2021||0.42||1730000000
2022-02-19 10:21:42|05427|423|JMT|12.56B|12560000000|19.99|832,891|54.07%|35|2022-04-28|15/03/2022||0.13||5150000000|2022-03-09|15/12/2021||0.2111||5570000000
2022-02-19 10:21:45|05428|991179|TKWY|7.65B|7650000000|35.99|1,664,768|-58.68%|21|2022-03-02|15/12/2021||-1.44||2839000000|2021-10-13|15/09/2021||||
2022-02-19 10:21:50|05429|539|KBC|31.02B|31020000000|74.42|522,154|29.56%|35|2022-05-12|15/03/2022||1.01||2000000000|2022-02-10|15/12/2021|1.56|1.43|1890000000|1900000000
2022-02-19 10:21:54|05430|44480|KYGa|19.41B|19410000000|109.75|281,923|5.23%|25|2022-02-16|15/12/2021|3.02|2.27|3770000000|3649000000|2021-10-27|15/09/2021||||7405000000
2022-02-19 10:22:01|05431|575|KESKOB|10.39B|10390000000|26.17|518,988|21.61%|33|2022-04-29|15/03/2022||0.22||2650000000|2022-02-03|15/12/2021|0.4|0.375|2870000000|2860000000
2022-02-19 10:22:05|05432|8777|KGH|30.61B|30610000000|153.05|631,666|-21.91%|35|2022-05-12|15/03/2022||6.97||8860000000|2022-03-23|15/12/2021||6.35||8060000000
2022-02-19 10:22:08|05433|32414|KSP|16.03B|16030000000|88.38|132,192|55.05%|9|2018-08-24|15/06/2018|||||2018-02-23|15/12/2017||||1870000000
2022-02-19 10:22:12|05434|18993|KINVBs|67.85B|67850000000|243.86|123,740|-40%|30|2022-04-21|15/03/2022|||||2022-02-03|15/12/2021|-12.46|||
2022-02-19 10:22:15|05435|1081898|KOJAMO|5.02B|5020000000|20.30|353,787|21.7%|19|2022-05-12|15/03/2022||0.28||87170000|2022-02-17|15/12/2021|2.15|0.2697|65500000|86630000
2022-02-19 10:22:21|05436|570|KNEBV|27.2B|27200000000|52.50|783,638|-23.22%|33|2022-04-27|15/03/2022||0.3574||2430000000|2022-02-02|15/12/2021|0.54|0.547|2770000000|2720000000
2022-02-19 10:22:26|05437|6905|DSMN|27.42B|27420000000|160.80|348,868|12.72%|35|2022-05-03|15/03/2022||1.34||2480000000|2022-02-15|15/12/2021|1.77|1.23|2420000000|2270000000
2022-02-19 10:22:30|05438|6913|KPN|12.54B|12540000000|3.096|13,696,970|9.24%|35|2022-04-29|15/03/2022||0.0325||1310000000|2022-01-31|15/12/2021|0.04|0.0422|1360000000|1350000000
2022-02-19 10:22:34|05439|6961|LDOF|3.8B|3800000000|6.600|5,624,991|10.22%|24|2022-05-05|15/03/2022||0.00||3010000000|2022-03-10|15/12/2021||0.5392||4620000000
2022-02-19 10:22:38|05440|480|ERICb|313.47B|313470000000|94.13|8,846,728|-14.27%|35|2022-04-14|15/03/2022||1.26||53040000000|2022-01-25|15/12/2021|3.02|2.04|71300000000|68060000000
2022-02-19 10:22:43|05441|18999|LUNDBs|114.34B|114340000000|461.05|31,946|7.71%|20|2022-02-24|15/12/2021|||||2021-11-24|15/09/2021||||
2022-02-19 10:22:48|05442|489|LUNE|91.72B|91720000000|322.30|919,885|25.56%|35|2022-04-27|15/03/2022||0.955||1350000000|2022-02-01|15/12/2021|0.89|1.1|1620000000|1490000000
2022-02-19 10:22:52|05443|7024|MDBI|8.57B|8570000000|10.205|3,141,891|13.72%|35|2022-05-11|15/03/2022||0.2|||2022-02-09|15/12/2021|0.31|0.26|753000000|701330000
2022-02-19 10:22:56|05444|102931|MRL|4.76B|4760000000|10.20|851,772|27.98%|24|2022-05-13|15/03/2022||0.16||122940000|2022-02-24|15/12/2021||0.15||122530000
2022-02-19 10:23:00|05445|556|MAERSKb|426.78B|426780000000|22,940|24,735|85.45%|34|2022-05-04|15/03/2022||360.71||18800000000|2022-02-09|15/12/2021|324|314.95|18510000000|17880000000
2022-02-19 10:23:05|05446|48565|MONC|14.85B|14850000000|55.08|672,216|8.9%|33|2022-04-06|15/03/2022||0.4502||595560000|2022-02-24|15/12/2021||0.407||807500000
2022-02-19 10:23:10|05447|369|MOWI|118.21B|118210000000|228.60|888,824|18.35%|35|2022-05-11|15/03/2022||0.2733||1000000000|2022-02-16|15/12/2021|0.2|0.2113|1150000000|1090000000
2022-02-19 10:23:14|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4.00|36,685,840|-0.52%|34|2022-02-10|15/12/2021||0.06||2140000000|2021-11-05|15/09/2021||0.07||1940000000
2022-02-19 10:23:20|05449|456|NTGY|23.33B|23330000000|24.280|795,144|17.58%|35|2022-04-28|15/03/2022||0.33|||2022-02-04|15/12/2021|0.4104|0.38|9470000000|3040000000
2022-02-19 10:23:23|05450|49893|NEL|18.88B|18880000000|12.93|7,161,471|-51.99%|23|2022-05-05|15/03/2022||-0.0807||235240000|2022-02-16|15/12/2021|-0.18|-0.1337|248000000|242380000
2022-02-19 10:23:27|05451|578|NESTE|27.09B|27090000000|35.27|1,187,037|-37.77%|33|2022-04-29|15/03/2022||0.4001||4480000000|2022-02-10|15/12/2021|0.49|0.4273|4970000000|4140000000
2022-02-19 10:23:31|05452|1128905|NEXII|16.1B|16100000000|12.29|2,623,829|-20.84%|14|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021||0.0111|618000000|618130000
2022-02-19 10:23:36|05453|26151|NIBEb|155.64B|155640000000|77.2|3,205,996|7.22%|31|2022-05-17|15/03/2022||0.26||7630000000|2022-02-17|15/12/2021|0.44|0.4546|8390000000|8380000000
2022-02-19 10:23:40|05454|943213|NN|15.37B|15370000000|49.76|840,349|39.5%|30|2022-05-19|15/03/2022||1.4|||2022-02-17|15/12/2021|1.23|1.23|14310000000|
2022-02-19 10:23:45|05455|647|NOKIA|28.37B|28370000000|5.025|14,407,434|46.99%|33|2022-04-28|15/03/2022||0.0623||5250000000|2022-02-03|15/12/2021|0.13|0.1146|6410000000|6510000000
2022-02-19 10:23:50|05456|583|TYRES|3.53B|3530000000|25.56|522,137|-11.95%|34|2022-04-27|15/03/2022||0.3087||395420000|2022-02-08|15/12/2021|0.27|0.5099|512600000|467120000
2022-02-19 10:23:54|05457|8922|NDAFI|39.86B|39860000000|10.276|4,993,221|37.53%|30|2022-04-28|15/03/2022||0.1968||2440000000|2022-02-03|15/12/2021|0.26|0.2438|2440000000|2410000000
2022-02-19 10:23:57|05458|1127857|NENTa|36.38B|36380000000|350.00|149|-16.27%|15|2022-02-08|15/12/2021|0.41||3550000000||2021-10-26|15/09/2021|1.16||3050000000|
2022-02-19 10:24:02|05459|367|NHY|158.37B|158370000000|77.20|4,695,476|80.88%|35|2022-05-03|15/03/2022||2.26||42720000000|2022-02-22|15/12/2021||2.31||41030000000
2022-02-19 10:24:07|05460|555|NOVOb|1.51T|1.51E+12|661.8|2,178,418|43.87%|35|2022-05-04|15/03/2022||5.47||38290000000|2022-02-02|15/12/2021|4.76|4.7|38330000000|37920000000
2022-02-19 10:24:11|05461|558|NZYMb|108.24B|108240000000|390.6|368,359|-1.21%|35|2022-04-27|15/03/2022||2.86||4110000000|2022-01-31|15/12/2021|2.24|2.26|3830000000|3740000000
2022-02-19 10:24:16|05462|601|OMVV|17.71B|17710000000|54.160|396,770|42.6%|35|2022-04-29|15/03/2022||2.64||9100000000|2022-02-03|15/12/2021|3.11|2.97|13350000000|9410000000
2022-02-19 10:24:21|05463|26435|ORNBV|6.32B|6320000000|44.94|357,574|25.46%|35|2022-04-28|15/03/2022||0.3968||272590000|2022-02-10|15/12/2021|0.23|0.2756|276500000|267280000
2022-02-19 10:24:26|05464|373|ORK|83.62B|83620000000|83.96|1,251,066|6.25%|35|2022-05-05|15/03/2022||1.22||12700000000|2022-02-10|15/12/2021|1.4|1.41|14030000000|13630000000
2022-02-19 10:24:30|05465|8785|PKN|30.35B|30350000000|70.96|1,098,812|20.23%|35|2022-04-28|15/03/2022||0.48||33380000000|2022-01-27|15/12/2021|0.06|2.04|41170000000|36900000000
2022-02-19 10:24:34|05466|985158|ORSTED|282.27B|282270000000|671.80|481,056|-33.02%|24|2022-04-29|15/03/2022||2.98||14387000000|2022-02-02|15/12/2021|4.56|4.56|26740000000|26740000000
2022-02-19 10:24:39|05467|42602|OSRn|6.54B|6540000000|69.407|867|35.67%|32|2022-05-05|15/03/2022||0.1817||951330000|2022-02-21|15/12/2021||0.3541||1020000000
2022-02-19 10:24:44|05468|26322|PNDORA|65.94B|65940000000|695.6|343,328|12.96%|35|2022-05-04|15/03/2022||8.14||5030000000|2022-02-09|15/12/2021|19.1|21.5|9010000000|8910000000
2022-02-19 10:24:48|05469|305|PHG|26.11B|26110000000|30.02|3,999,045|-36.09%|35|2022-04-25|15/03/2022||0.1701||3750000000|2022-01-24|15/12/2021|0.57|0.6488|4940000000|4970000000
2022-02-19 10:24:52|05470|310|PIRC|5.76B|5760000000|5.7580|2,175,938|25.15%|30|2022-05-10|15/03/2022||0.11||1450000000|2022-02-23|15/12/2021||0.0987||1250000000
2022-02-19 10:24:58|05471|8737|PKO|57.21B|57210000000|45.77|2,242,400|49.58%|35|2022-05-19|15/03/2022||0.75||4090000000|2022-02-24|15/12/2021||0.9634||4050000000
2022-02-19 10:25:02|05472|959218|PST|14.36B|14360000000|11.035|2,374,829|18.6%|26|2022-05-12|15/03/2022|||||2022-03-23|15/12/2021||0.1634||2750000000
2022-02-19 10:25:05|05473|1152300|PRX|164.52B|164520000000|64.55|2,144,425|-40.45%|0||
2022-02-19 10:25:09|05474|531|PROX|6B|6000000000|18.60|825,858|6.9%|35|2022-04-29|15/03/2022|||||2022-02-21|15/12/2021|0.27|0.3286||1370000000
2022-02-19 10:25:13|05475|6949|PRY|7.6B|7600000000|28.8400|717,597|5.87%|30|2022-05-12|15/03/2022||0.51||3230000000|2022-03-01|15/12/2021||0.4738||2950000000
2022-02-19 10:25:18|05476|13805|PZU|29.79B|29790000000|34.51|1,984,194|11.9%|35|2022-05-18|15/03/2022|||||2022-03-16|15/12/2021||||6640000000
2022-02-19 10:25:23|05477|602|RBIV|8.18B|8180000000|24.880|498,543|47.22%|35|2022-05-04|15/03/2022||0.69||1370000000|2022-02-02|15/12/2021|0.89|0.6402|1620000000|1480000000
2022-02-19 10:25:27|05478|6889|RAND|12.02B|12020000000|65.68|417,056|21%|35|2022-04-26|15/03/2022||0.9628||6220000000|2022-02-15|15/12/2021|1.39|1.11|6750000000|6510000000
2022-02-19 10:25:31|05479|18962|RECI|9.55B|9550000000|46.20|264,760|5.62%|30|2022-05-10|15/03/2022||||426810000|2022-02-24|15/12/2021||0.5158||423390000
2022-02-19 10:25:35|05480|460|REE|9.15B|9150000000|16.970|1,452,368|14.74%|35|2022-04-27|15/03/2022|||||2022-02-24|15/12/2021||0.2886||563910000
2022-02-19 10:25:40|05481|462|REP|17.45B|17450000000|11.734|10,351,950|22.74%|35|2022-04-28|15/03/2022||0.511||14760000000|2022-02-17|15/12/2021|0.5761|0.5269|16210000000|14850000000
2022-02-19 10:25:45|05482|302|SHEL|179.17B|179170000000|23.43|12,522,066|44.4%|25|2022-05-05|15/03/2022||0.7276||89940000000|2022-02-03|15/12/2021|0.727|0.5903|74690000000|58900000000
2022-02-19 10:25:50|05483|26325|RBREW|36.18B|36180000000|755|89,693|19.88%|35|2022-04-28|15/03/2022||4.36||2170000000|2022-03-01|15/12/2021||5.09||2180000000
2022-02-19 10:25:54|05484|8790|RYA|16.33B|16330000000|14.41|1,311,884|-6.79%|31|2022-05-16|15/03/2022||-0.1884||1190000000|2022-01-31|15/12/2021|-0.0847|-0.075|1470000000|1520000000
2022-02-19 10:25:59|05485|19010|SAABBs|30.26B|30260000000|229.55|63,113|1.81%|26|2022-04-22|15/03/2022||2.9||9030000000|2022-02-11|15/12/2021|5.5|5.5|11940000000|11940000000
2022-02-19 10:26:03|05486|41036|SAGAb|112.75B|112750000000|254.00|569,142|51.55%|23|2022-05-11|15/03/2022||3.2||865000000|2022-02-11|15/12/2021|-2.6|-0.4|808000000|812270000
2022-02-19 10:26:08|05487|7037|SPMI|1.1B|1100000000|1.1160|17,853,347|-55.89%|35|2022-04-21|15/03/2022||-0.0743||2360000000|2022-02-24|15/12/2021||-1.1||1820000000
2022-02-19 10:26:12|05488|40285|SALM|77.92B|77920000000|662.00|136,367|23.65%|35|2022-05-12|15/03/2022||7.04||3630000000|2022-02-18|15/12/2021|3.5|6.81|4670000000|4530000000
2022-02-19 10:26:19|05489|582|SAMPO|23.52B|23520000000|43.36|976,997|18.08%|34|2022-05-04|15/03/2022||0.5981||2970000000|2022-02-09|15/12/2021|1.89|1.26|1230000000|1210000000
2022-02-19 10:26:24|05490|486|SAND|297.54B|297540000000|237.20|2,141,163|8.56%|25|2022-04-20|15/03/2022||3.16||28300000000|2022-01-20|15/12/2021|3.07|2.99|29130000000|27340000000
2022-02-19 10:26:28|05491|474|SAN|56.68B|56680000000|3.3220|52,835,727|16.34%|35|2022-04-26|15/03/2022||0.12||11690000000|2022-02-02|15/12/2021|0.124|0.13|11780000000|11610000000
2022-02-19 10:26:33|05492|8733|SPL1|35.45B|35450000000|346.90|69,359|56.83%|36|2022-04-26|15/03/2022||5.31||2250000000|2022-02-23|15/12/2022||||
2022-02-19 10:26:38|05493|6898|SBMO|2.46B|2460000000|13.93|490,463|-8.48%|20|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021||||
2022-02-19 10:26:43|05494|491|SCAb|114.97B|114970000000|163.7|1,407,629|8.3%|35|2022-04-29|15/03/2022||2.05||5160000000|2022-01-28|15/12/2021|2.84|2.27|4760000000|5030000000
2022-02-19 10:26:46|05495|942434|SCATC|19.06B|19060000000|120.00|532,158|-56.58%|23|2022-05-06|15/03/2022||0.7867||998370000|2022-02-03|15/12/2021|0.65|0.4|1040000000|1140000000
2022-02-19 10:26:52|05496|40286|SCHA|53.92B|53920000000|230.50|365,518|-34.18%|35|2022-05-04|15/03/2022||1.84||3720000000|2022-02-11|15/12/2021|0.34|0.6599|3940000000|3980000000
2022-02-19 10:26:59|05497|485|SEBa|255.43B|255430000000|118.45|3,663,702|23.08%|35|2022-04-27|15/03/2022||2.58||13560000000|2022-01-27|15/12/2021|2.85|2.7|13870000000|13570000000
2022-02-19 10:27:03|05498|492|SECUb|41.87B|41870000000|114.85|1,338,938|-8.41%|35|2022-05-04|15/03/2022||1.94||27670000000|2022-02-08|15/12/2021|2.05|1.98|28050000000|27870000000
2022-02-19 10:27:08|05499|979019|LIGHT|6B|6000000000|48.03|485,436|27.57%|23|2022-04-29|15/03/2022||0.5233||1690000000|2022-01-28|15/12/2021|1.52|1.53|2010000000|2010000000
2022-02-19 10:27:13|05500|26341|SIM|22.71B|22710000000|576.0|71,520|-27%|34|2022-05-19|15/03/2022||0.5542||122940000|2022-02-15|15/12/2021|1.22|0.9476|160240000|152400000
2022-02-19 10:27:18|05501|495|SKAb|96.88B|96880000000|235.00|837,211|14.97%|35|2022-05-04|15/03/2022||3.22||35390000000|2022-02-03|15/12/2021|7.4|7.43|44370000000|44370000000
2022-02-19 10:27:23|05502|500|SKFb|84.79B|84790000000|186.2|1,875,184|-16.13%|35|2022-04-26|15/03/2022||3.88||21630000000|2022-02-03|15/12/2021|3.01|3.39|20990000000|20040000000
2022-02-19 10:27:28|05503|309|SRG|15.74B|15740000000|4.812|6,552,663|9.59%|35|2022-05-12|15/03/2022||0.09||656560000|2022-03-17|15/12/2021||0.07||565390000
2022-02-19 10:27:32|05504|15264|SOF|11.52B|11520000000|341.80|24,416|20.35%|16|2021-09-02|15/06/2021|46.8||16360000||2021-03-19|15/12/2020|45.91||45230000|
2022-02-19 10:27:35|05505|1153447|SWON|2.66B|2660000000|17.22|301,201|-35.87%|7|2021-08-26|15/06/2021|0.25||4370000000||2021-03-25|15/12/2020|0.71||3820000000|
2022-02-19 10:27:41|05506|307|STLA|52.29B|52290000000|16.692|12,580,491|25.65%|31|2022-05-05|15/03/2022||0.8576||39340000000|2022-02-23|15/12/2021||1.16||40930000000
2022-02-19 10:27:47|05507|580|STERV|14.42B|14420000000|18.285|1,757,735|12.42%|33|2022-04-28|15/03/2022||0.3825||2590000000|2022-01-28|15/12/2021|0.32|0.3319|2720000000|2520000000
2022-02-19 10:27:52|05508|379|STB|43.51B|43510000000|92.54|1,124,605|30.56%|35|2022-05-04|15/03/2022||1.53||3150000000|2022-02-09|15/12/2021|2.25|2.09|15220000000|3730000000
2022-02-19 10:27:56|05509|383|SUBC|18.38B|18380000000|62.20|943,603|-26.84%|35|2022-04-28|15/03/2022||0.0208||1090000000|2022-03-03|15/12/2021||0.1008||1430000000
2022-02-19 10:28:01|05510|945677|SRCG|4.92B|4920000000|108.60|161,011|-1.27%|23|2022-02-23|15/12/2021|||||2021-11-11|15/09/2021||||
2022-02-19 10:28:06|05511|496|SHBa|188.62B|188620000000|95.26|3,920,173|9.85%|35|2022-04-27|15/03/2022||2.34||11710000000|2022-02-15|15/12/2021|2.68|2.36|11560000000|11650000000
2022-02-19 10:28:11|05512|494|SWEDa|186.38B|186380000000|166.20|2,839,973|13.66%|35|2022-04-28|15/03/2022||4.41||11720000000|2022-02-02|15/12/2021|4.3|4.26|11750000000|11890000000
2022-02-19 10:28:16|05513|501|SWMA|108.56B|108560000000|70.9|4,936,086|17.77%|35|2022-05-11|15/03/2022||1.02||4900000000|2022-02-16|15/12/2021|0.94|0.9319|4750000000|4750000000
2022-02-19 10:28:21|05514|26197|SOBIV|57.23B|57230000000|193.90|766,822|29.57%|35|2022-04-28|15/03/2022||2.62||4310000000|2022-02-10|15/12/2021|4.21|3.41|4900000000|4770000000
2022-02-19 10:28:26|05515|498|TEL2b|90.01B|90010000000|130.70|2,228,376|20.79%|35|2022-04-21|15/03/2022||1.3||6690000000|2022-02-01|15/12/2021|1.31|1.3|7030000000|7020000000
2022-02-19 10:28:31|05516|306|TLIT|8.61B|8610000000|0.4063|193,829,933|8.35%|35|2022-04-27|15/03/2022|||||2022-02-23|15/12/2021||0.0109||4040000000
2022-02-19 10:28:36|05517|469|TEF|25.08B|25080000000|4.3690|17,604,577|25.41%|35|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021||-0.0858||9290000000
2022-02-19 10:28:41|05518|7134|TNET|3.47B|3470000000|31.72|141,120|-7.52%|35|2022-04-28|15/03/2022||0.7986|||2022-02-10|15/12/2021|0.84|0.6667|666900000|662870000
2022-02-19 10:28:49|05519|380|TEL|191.03B|191030000000|136.50|1,550,369|-2.53%|35|2022-05-03|15/03/2022||2.04||27100000000|2022-02-02|15/12/2021|0.8|2.12|28150000000|28070000000
2022-02-19 10:28:53|05520|499|TELIA|152.13B|152130000000|37.20|11,109,092|6.8%|35|2022-04-27|15/03/2022||0.3511||21350000000|2022-01-28|15/12/2021|0.3077|0.3376|23380000000|22700000000
2022-02-19 10:28:57|05521|6968|TENR|13.34B|13340000000|11.30|4,362,062|56.94%|35|2022-04-27|15/03/2022||0.253||1920000000|2022-02-16|15/12/2021|0.2771|0.185|1810000000|1760000000
2022-02-19 10:29:03|05522|7020|TRN|13.53B|13530000000|6.742|3,889,456|12.74%|35|2022-05-11|15/03/2022|||||2022-03-17|15/12/2021||0.1||674000000
2022-02-19 10:29:06|05523|1166527|THG|1.38B|1380000000|113.40|7,340,907|-84.17%|6|2022-04-14|15/12/2021||-1.08||1225000000|2021-10-26|15/09/2021|||507800000|
2022-02-19 10:29:11|05524|378|TOM|63.97B|63970000000|433.00|260,614|14.31%|35|2022-04-29|15/03/2022||1.15||2590000000|2022-02-23|15/12/2021||2.56||2930000000
2022-02-19 10:29:17|05525|565|TOP|33.87B|33870000000|385.0|107,886|30.6%|35|2022-04-26|15/03/2022||3.67||2625000000|2022-01-21|15/12/2021|7.1|6.01|4550000000|2610000000
2022-02-19 10:29:22|05526|19020|TRELBs|58.93B|58930000000|217.40|139,814|7.46%|28|2022-04-27|15/03/2022||4.15||9300000000|2022-02-04|15/12/2021|2.71|3.25|8770000000|8430000000
2022-02-19 10:29:27|05527|567|TRYG|99.19B|99190000000|151.8|696,625|-1.74%|35|2022-04-26|15/03/2022||0.92||6215000000|2022-01-24|15/12/2021|2.14|1.67|6040000000|6070000000
2022-02-19 10:29:31|05528|547|UCB|16.45B|16450000000|87.12|237,920|2.95%|35|2022-04-27|15/03/2022||||1630000000|2022-02-24|15/12/2021||2.68||2260000000
2022-02-19 10:29:37|05529|13831|UMI|8.87B|8870000000|36.77|669,620|-20.7%|17|2022-02-16|15/12/2021|2.56|0.94|24050000000|1827000000|2021-07-30|15/06/2021|1.65|1.48|12680000000|2091000000
2022-02-19 10:29:42|05530|6955|CRDI|32.57B|32570000000|14.6320|21,562,903|79.82%|35|2022-04-27|15/03/2022||0.41||4400000000|2022-01-27|15/12/2021|0.3529|0.2786|4440000000|4240000000
2022-02-19 10:29:46|05531|989550|ULVR|118.49B|118490000000|46.28|2,987,627|1.03%|23|2022-04-28|15/03/2022||||13200000000|2022-02-10|15/12/2021|1.24|1.24|13120000000|12610000000
2022-02-19 10:29:51|05532|585|UPM|17.63B|17630000000|33.05|1,137,320|3.8%|24|2022-04-26|15/03/2022||0.41||2440000000|2022-01-27|15/12/2021|0.69|0.5879|2670000000|2570000000
2022-02-19 10:29:56|05533|49950|VALMT|4.67B|4670000000|31.28|417,308|14.2%|33|2022-04-27|15/03/2022||0.4058||972400000|2022-02-03|15/12/2021|0.67|0.821|1200000000|1290000000
2022-02-19 10:30:01|05534|612|VERB|32.66B|32660000000|94.000|126,287|38.03%|35|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 10:30:05|05535|564|VWS|165.15B|165150000000|164.3|2,973,683|-36.69%|34|2022-05-04|15/03/2022||-0.0643||2560000000|2022-02-15|15/12/2021|0.095|0.0793|4550000000|4550000000
2022-02-19 10:30:11|05536|610|VOES|5.48B|5480000000|30.720|333,107|-2.41%|26|2022-06-08|15/03/2022||1.54||4180000000|2022-02-09|15/12/2021|1.15|1.11|3850000000|3850000000
2022-02-19 10:30:16|05537|497|VOLVb|417.77B|417770000000|205.45|3,766,880|-2.17%|35|2022-04-22|15/03/2022||4.1||97960000000|2022-01-28|15/12/2021|3.93|3.52|102400000000|93020000000
2022-02-19 10:30:24|05538|6903|VOPA|3.99B|3990000000|31.80|550,192|-21.89%|29|2022-04-20|15/03/2022|||||2022-02-16|15/12/2021|0.55|0.63|415800000|320550000
2022-02-19 10:30:30|05539|15282|WDPP|6.46B|6460000000|34.98|192,500|22.91%|33|2022-04-22|15/03/2022|||||2022-01-28|15/12/2021|0.27|1.10|66930000|
2022-02-19 10:30:34|05540|8748|WRT1V|6B|6000000000|10.17|1,602,851|21.8%|33|2022-04-28|15/03/2022||0.0879||1150000000|2022-01-28|15/12/2021|0.14|0.1832|1600000000|1380000000
2022-02-19 10:30:40|05541|613|WBSV|3.54B|3540000000|30.860|171,819|8.89%|35|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021||1.09||978000000
2022-02-19 10:30:44|05542|6897|WLSNc|22.48B|22480000000|87.02|460,902|24.28%|27|2022-05-04|15/03/2022|||||2022-02-23|15/12/2021||3.13||2297000000
2022-02-19 10:30:48|05543|381|YAR|114.19B|114190000000|448.30|658,339|8.92%|35|2022-04-27|15/03/2022||2.05||6510000000|2022-02-08|15/12/2021|1.19|2.1|5090000000|5490000000
2022-02-19 10:30:53|05544|962346|RACE|35.71B|35710000000|194.50|375,192|18.71%|25|2022-05-04|15/03/2022||1.15||1140000000|2022-02-02|15/12/2021|1.16|1.05|1170000000|1180000000
2022-02-19 10:30:58|05545|25986|HEXAb|330.68B|330680000000|122.2|3,298,198|18.44%|25|2022-04-29|15/03/2022||0.0753||1130000000|2022-02-02|15/12/2021|0.11|0.0952|1210000000|1200000000
2022-02-19 10:31:02|05546|1052403|SE|71.75B|71750000000|127.69|7,881,821|-52.27%|21|2022-05-18|15/03/2022||-0.4694||3090000000|2022-03-01|15/12/2021||-0.7127||3040000000
2022-02-19 10:31:08|05547|484|ATCOb|530.28B|530280000000|435.3|503,986|2.28%|35|2022-04-26|15/03/2022||4.23||30710000000|2022-01-25|15/12/2021|4|4.12|29530000000|29790000000
2022-02-19 10:31:12|05548|42603|CNHI|18.79B|18790000000|13.885|4,405,553|17.92%|31|2022-05-03|15/03/2022||0.2471||4410000000|2022-02-08|15/12/2021|0.25|0.2117|9070000000|8010000000
2022-02-19 10:31:17|05549|50577|KSP|16.03B|16030000000|88.38|382,930|53.97%|26|2022-04-29|15/03/2022|||||2022-02-18|15/12/2021|1.72||3580000000|1216000000
2022-02-19 10:31:23|05550|50581|FLTRF|22.1B|22100000000|126.35|377,471|-20.18%|28|2022-04-26|15/03/2022||||1420000000|2022-03-01|15/12/2021||0.7717||1650000000
2022-02-19 10:31:28|05551|43253|FPH|16.5B|16500000000|28.81|140,280|-11.08%|15|2022-05-25|15/03/2022||27.00|||2022-02-21|15/12/2021||||
2022-02-19 10:31:32|05552|8271|CCEP|25.28B|25280000000|55.40|1,095,131|4.9%|35|2022-04-27|15/03/2022||0.64||3500000000|2022-02-16|15/12/2021|0.81|0.8|3900000000|3630000000
2022-02-19 10:31:36|05553|25996|KINVb|67.85B|67850000000|237.9|792,763|-1.59%|28|2022-04-21|15/03/2022|||||2022-02-03|15/12/2021|-12.46||563000000|
2022-02-19 10:31:40|05554|559|MAERSKa|408.17B|408170000000|21,940|5,551|91.11%|35|2022-05-04|15/03/2022||2343.68||122380000000|2022-02-09|15/12/2021|2110.03|2053.57|120520000000|116870000000
2022-02-19 10:31:44|05555|1082092|EPIRb|197.4B|197400000000|163.60|483,189|3.3%|21|2022-04-25|15/03/2022||1.56||10770000000|2022-01-26|15/12/2021|1.7|1.68|11170000000|11170000000
2022-02-19 10:31:48|05556|948495|0ROY|11.9B|11900000000|10.12|345,351|3.79%|23|2022-05-03|15/03/2022|||||2022-02-23|15/12/2021||||568850000
2022-02-19 10:31:51|05557|1174890|EDV|11.66B|11660000000|6.51|3,479,687|-|2|2022-02-21|15/12/2021|||||2021-10-20|15/09/2021|||2940000000|
2022-02-19 10:31:54|05558|958894|SINCH|53.35B|53350000000|67.08|3,999,672|-57.97%|22|2022-04-28|15/03/2022||0.4133||6060000000|2022-02-17|15/12/2021|0.56|0.2667|5210000000|4740000000
2022-02-19 10:31:58|05559|1137420|1821|112.93B|112930000000|25.70|4,273,027|-6.88%|0||
2022-02-19 10:32:02|05560|25990|HUSQb|67.25B|67250000000|115.15|1,249,293|12.84%|28|2022-04-21|15/03/2022||3.29||16570000000|2022-02-03|15/12/2021|0.26|-0.4018|8230000000|7150000000
2022-02-19 10:32:05|05561|1076785|4385|537.66B|537660000000|3,360.0|1,960,862|-38.24%|17|2022-05-12|15/03/2022||-0.0408||42700000000|2022-02-03|15/12/2021|-16.36|-1.25|37560000000|38510000000
2022-02-19 10:32:10|05562|25998|LATOb|167.05B|167050000000|259.8|301,096|29.38%|26|2022-04-29|15/03/2022|||||2022-02-11|15/12/2021|1.45||5320000000|
2022-02-19 10:32:12|05563|52856|SINGF|11.95B|11950000000|3.9100|5,710|18.48%|0||
2022-02-19 10:32:17|05564|993283|EMBRACb|88.82B|88820000000|81.4100|4,851,662|-34.61%|23|2022-05-19|15/03/2022||0.9295||4190000000|2022-02-21|15/12/2021|-1.26|0.8443|5090000000|4020000000
2022-02-19 10:32:22|05565|14606|EDPR|17.67B|17670000000|18.40|710,143|-3.46%|31|2022-05-04|15/03/2022||0.07||447390000|2022-02-16|15/12/2021|0.04|0.3164|656100000|827500000
2022-02-19 10:32:25|05566|1128943|ADEV|98.01B|98010000000|152.90|374,283|17.8%|10|2022-05-17|15/03/2022||0.036||420080000|2022-02-24|15/12/2021||0.0246||412880000
2022-02-19 10:32:30|05567|26021|VOLVa|422.96B|422960000000|208.80|168,088|-0.81%|28|2022-04-22|15/03/2022||4.1||97960000000|2022-01-28|15/12/2021|3.93|3.52|102400000000|93020000000
2022-02-19 10:32:34|05568|953847|SCHB|47.77B|47770000000|204.20|102,567|-30.73%|26|2022-05-04|15/03/2022||1.84||3720000000|2022-02-11|15/12/2021|0.34|0.6599|3940000000|3980000000
2022-02-19 10:32:38|05569|943483|1308|87.98B|87980000000|32.80|5,088,933|62.78%|21|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 10:32:42|05570|26330|ROCKb|58.22B|58220000000|2,700|26,222|19.68%|34|2022-05-18|15/03/2022||18.6||821000000|2022-02-10|15/12/2021|3.3|3.62|842000000|804000000
2022-02-19 10:32:47|05571|43228|AIA|10.49B|10490000000|7.12|492,654|3.19%|20|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021||4.00||236170000
2022-02-19 10:32:52|05572|991493|2702|662.8B|662800000000|4,985.0|822,934|-4.13%|23|2022-05-12|15/03/2022||||79210000000|2022-02-09|15/12/2021|45.19||81140000000|80750000000
2022-02-19 10:32:55|05573|1169191|INPST|2.84B|2840000000|5.67|1,141,464|-72.11%|6|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021||0.55||1660000000
2022-02-19 10:33:00|05574|43224|ATM|4.18B|4180000000|5.62|231,296|-48.68%|14|2022-02-21|15/12/2021||16.00||673060000|2021-12-01|15/09/2021||||
2022-02-19 10:33:03|05575|1123144|FUTU|6.27B|6270000000|42.78|5,121,941|-75.1%|14|2022-05-19|15/03/2022||5.26||1920000000|2022-03-23|15/12/2021||4.79||1500000000
2022-02-19 10:33:08|05576|941652|CYBR|5.6B|5600000000|140.75|410,933|-11.19%|31|2022-05-05|15/03/2022||-0.2996||128610000|2022-02-10|15/12/2021|0.28|0.1517|151320000|144750000
2022-02-19 10:33:12|05577|33069|FPE3d|4.05B|4050000000|37.64|24,342|-20.36%|23|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021||0.3756||
2022-02-19 10:33:16|05578|992046|6324|448.59B|448590000000|4,660.0|429,193|-47.05%|23|2022-05-13|15/03/2022||24.43||17000000000|2022-02-08|15/12/2021|23.41|15.77|15220000000|15250000000
2022-02-19 10:33:20|05579|26002|LUNDb|114.34B|114340000000|462.0|152,176|8.55%|25|2022-02-24|15/12/2021|||||2021-11-24|15/09/2021|-0.93||5930000000|
2022-02-19 10:33:25|05580|100089|1128|40.14B|40140000000|7.71|14,950,847|-46.31%|28|2022-05-06|15/03/2022||-0.19||3617000000|2022-03-31|15/12/2021||-0.19||2630000000
2022-02-19 10:33:29|05581|100061|0880|29.2B|29200000000|5.14|19,159,972|-48.55%|32|2022-05-03|15/03/2022|||||2022-02-28|15/12/2021||-0.26||2180000000
2022-02-19 10:33:32|05582|1054308|NMHLY|23.16M|23160000|0.02|35,885|-96.23%|0||
2022-02-19 10:33:40|05583|9013|NDASE|424.11B|424110000000|109.32|6,112,511|45.31%|32|2022-04-28|15/03/2022||0.1968||2440000000|2022-02-03|15/12/2021|0.26|0.2438|2440000000|2410000000
2022-02-19 10:33:45|05584|50559|CRH|33.21B|33210000000|43.28|1,764,983.14|20.76%|19|2020-12-02|15/09/2020||||13480000000|2020-08-20|15/06/2020||||
2022-02-19 10:33:48|05585|1177390|UMG|35.84B|35840000000|19.76|2,497,652|-|7|2022-05-11|15/03/2022|||||2022-03-03|15/12/2021||0.2139||2410000000
2022-02-19 10:33:52|05586|52697|HOKCF|28.99B|28990000000|1.5700|19,743|8.28%|0||
2022-02-19 10:33:56|05587|50586|SKG|12.56B|12560000000|48.77|514,844|18.6%|32|2022-04-29|15/03/2022||||2462000000|2022-02-09|15/12/2021|1.42|1.49|5430000000|2533000000
2022-02-19 10:34:02|05588|6356|TEVA|9.24B|9240000000|8.15|9,470,334|-25.5%|36|2022-05-12|15/03/2022||0.5581||3760000000|2022-02-09|15/12/2021|0.77|0.7338|4100000000|4280000000
2022-02-19 10:34:15|05589|1036819|8951|1.11T|1.11E+12|651,000|6,146|1.88%|22|2022-05-13|15/03/2022|||||2022-02-15|15/12/2021|13077.85|13077.85|50330000000|44990000000
2022-02-19 10:34:20|05590|1036820|8952|844.98B|844980000000|610,000|3,838|-6.15%|23|2022-05-17|15/03/2022||11245.4||35012000000|2022-05-16|15/09/2022||11328.43||34487000000
2022-02-19 10:34:23|05591|1056308|3283|903.91B|903910000000|338,500|8,753|0.45%|17|2022-04-27|15/02/2022|||||2022-01-17|15/11/2021|4311.11|4311.11|25410000000|24564000000
2022-02-19 10:34:29|05592|1056306|3281|784.92B|784920000000|174,800|12,580|-1.74%|15|2022-02-02|15/11/2021|||||2021-10-13|15/08/2021|2519.62|2787.17|23860000000|19827000000
2022-02-19 10:34:33|05593|1056337|8984|742.4B|742400000000|320,000|6,566|11.15%|13|2022-04-18|15/02/2022||5023.5||30198000000|2021-10-15|15/08/2021|5291.26|5267.2|29570000000|29453000000
2022-02-19 10:34:36|05594|1056319|8953|679.52B|679520000000|97,200|21,275|-11.23%|22|2022-04-18|15/02/2022||||38012000000|2022-02-02|15/11/2021||||
2022-02-19 10:34:40|05595|1056314|3462|748.77B|748770000000|158,800|12,749|-6.09%|13|2022-04-12|15/02/2022||2682.85||37485000000|2021-10-13|15/08/2021|2637.00|2672|37520000000|37800000000
2022-02-19 10:34:45|05596|25985|ICAA|107.81B|107810000000|536.0|838,834|28.85%|27|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-02-19 10:34:49|05597|26117|INDUc|119.25B|119250000000|276.10|526,479|0.8%|35|2022-04-07|15/03/2022|||||2022-02-10|15/12/2021|36.41||15790000000|
2022-02-19 10:34:52|05598|102050|6823|81.94B|81940000000|10.82|4,760,866|3.05%|16|2022-02-24|15/12/2021||||19501000000|2021-08-05|15/06/2021|0.45|0.24|15640000000|15880000000
2022-02-19 10:34:55|05599|1096371|MEL|13.07B|13070000000|5.05|474,890|-16.39%|12|2022-02-23|15/12/2021||4.00||1889000000|2021-08-24|15/06/2021|0.08|6.00|2430000000|1712000000
2022-02-19 10:35:00|05600|1096393|RYM|4.54B|4540000000|9.40|289,902|-40.32%|13|2022-05-18|15/03/2022|||||2021-11-18|15/09/2021|0.56||247900000|
2022-02-19 10:35:05|05601|25992|INDUa|119.25B|119250000000|280.60|371,691|-2.57%|26|2022-04-07|15/03/2022|||||2022-02-10|15/12/2021|36.41||15790000000|
2022-02-19 10:35:09|05602|8556|0083|79.2B|79200000000|10.40|3,623,880|-12.01%|17|2022-02-17|15/12/2021|0.57|0.33|10890000000|4896000000|2021-08-26|15/06/2021|1.14|1.27|20450000000|25882000000
2022-02-19 10:35:13|05603|50007|1929|162.2B|162200000000|16.22|7,314,152|53.31%|16|2022-06-06|15/03/2022||0.36||51471000000|2021-11-23|15/09/2021|0.36|0.11|44190000000|25208000000
2022-02-19 10:35:16|05604|1056320|8954|461.47B|461470000000|167,200|10,136|-8.78%|21|2022-04-21|15/02/2022||3343.25||23536000000|2022-02-02|15/11/2021||||
2022-02-19 10:35:19|05605|1056325|8960|421.29B|421290000000|135,100|17,657|-7.91%|13|2022-01-18|15/11/2021|2349.42|2642|22810000000|22752000000|2021-07-20|15/05/2021|3157.79||24200000000|24222000000
2022-02-19 10:35:24|05606|32487|1972|123.73B|123730000000|21.15|2,309,337|-8.64%|17|2022-03-10|15/12/2021||0.72||7592000000|2021-08-12|15/06/2021|0.58|0.62|9070000000|6086000000
2022-02-19 10:35:30|05607|8553|0019|72.38B|72380000000|48.20|908,693|-13.62%|17|2022-03-10|15/12/2021|||||2021-08-12|15/06/2021|-0.53||46740000000|
2022-02-19 10:35:33|05608|1096370|MCY|8.26B|8260000000|5.92|134,751|-9.76%|12|2022-02-21|15/12/2021||8.00||677090000|2021-08-16|15/06/2021|0.01|2.00||798070000
2022-02-19 10:35:37|05609|978756|2638|69.89B|69890000000|7.91|2,047,676|4.35%|12|2021-08-03|15/06/2021|0.1||5250000000||2021-03-16|15/12/2020|0.22||5590000000|
2022-02-19 10:35:44|05610|39332|MLCO|5.31B|5310000000|11.12|3,736,658|-39.5%|35|2022-05-05|15/03/2022||0.81||1330000000|2022-02-24|15/12/2021||-0.5688||576800000
2022-02-19 10:35:48|05611|29949|TLITn|8.41B|8410000000|0.3967|68,935,686|-5.28%|35|2022-04-27|15/03/2022|||||2022-02-23|15/12/2021||0.0087||4040000000
2022-02-19 10:35:52|05612|25984|GETIb|95.34B|95340000000|351.0|1,054,960|56.07%|28|2022-04-26|15/03/2022||2.54||6340000000|2022-01-28|15/12/2021|4.54|3.53|7990000000|8070000000
2022-02-19 10:35:56|05613|20797|AER|15.76B|15760000000|65.77|1,276,199|49.85%|35|2022-05-10|15/03/2022||1.73||1980000000|2022-03-30|15/12/2021||1.74||1390000000
2022-02-19 10:36:00|05614|949763|LIFCOb|92.07B|92070000000|202.70|773,357|25.59%|24|2022-04-29|15/03/2022||1.4||4390000000|2022-02-21|15/12/2021|1.64|1.76|4950000000|4600000000
2022-02-19 10:36:04|05615|579|MOCORP|7.15B|7150000000|8.634|1,748,684|-3.15%|34|2022-04-21|15/03/2022||0.1221||1150000000|2022-02-10|15/12/2021|0.11|0.1236|1280000000|1170000000
2022-02-19 10:36:08|05616|989669|0QI7|40.69B|40690000000|150.90|74,656|26.28%|23|2022-05-17|15/03/2022||1.21||3610000000|2022-02-08|15/12/2021|0.95|1.07|3590000000|3380000000
2022-02-19 10:36:11|05617|942727|THULE|40.15B|40150000000|384.00|231,485|16.65%|24|2022-04-26|15/03/2022||4.79||2940000000|2022-02-09|15/12/2021|1.47|1.51|1850000000|1810000000
2022-02-19 10:36:15|05618|25979|CAST|71.65B|71650000000|210.40|744,218|5.99%|28|2022-04-25|15/03/2022||2.99||2140000000|2022-02-16|15/12/2021|3.2|2.65|1920000000|1710000000
2022-02-19 10:36:22|05619|7185|BESI|6B|6000000000|77.24|626,509|24.34%|32|2022-04-29|15/03/2022||0.7868||184710000|2022-02-18|15/12/2021|0.8|0.7129|171730000|175460000
2022-02-19 10:36:26|05620|942724|SBBb|67.91B|67910000000|41.28|8,017,922|54.72%|22|2022-04-27|15/03/2022||0.54||1650000000|2022-02-23|15/12/2021||0.4371||1550000000
2022-02-19 10:36:30|05621|40274|NOD|42.24B|42240000000|221.20|733,106|31.82%|20|2022-04-28|15/03/2022||0.0923||184630000|2022-02-03|15/12/2021|0.139|0.108|171210000|168360000
2022-02-19 10:36:35|05622|26020|TRELb|58.93B|58930000000|217.90|691,505|7.45%|28|2022-04-27|15/03/2022||4.15||9300000000|2022-02-04|15/12/2021|2.71|3.25|8770000000|8430000000
2022-02-19 10:36:39|05623|26038|AVANZ|41.35B|41350000000|265.8|443,476|2.63%|33|2022-04-25|15/03/2022||2.85||732250000|2022-01-20|15/12/2021|3.06|3|824000000|781990000
2022-02-19 10:36:42|05624|14001|ABCA|2.76B|2760000000|1,210.00|410,642|-29.49%|14|2022-03-07|15/06/2022||38.80|||2021-09-13|15/06/2021|0.02|8.90|150200000|153300000
2022-02-19 10:36:46|05625|25983|FABG|46.79B|46790000000|145.10|531,062|24.02%|28|2022-04-26|15/03/2022||1.1||767060000|2022-02-07|15/12/2021|7.02|1.11|746000000|746000000
2022-02-19 10:36:50|05626|1054668|BAWG|4.63B|4630000000|52.150|140,468|25.84%|21|2022-04-26|15/03/2022|||||2022-03-01|15/12/2021||1.54||310160000
2022-02-19 10:36:55|05627|1077012|NETCG|20.75B|20750000000|420.80|151,320|-26.82%|20|2022-05-05|15/03/2022||3.88||1400000000|2022-01-25|15/12/2021|3.1|3.37|1150000000|1150000000
2022-02-19 10:36:59|05628|40255|BAKKA|38.89B|38890000000|658.20|83,584|2.44%|32|2022-05-10|15/03/2022||4.47||1430000000|2022-02-22|15/12/2021||2.41||1490000000
2022-02-19 10:37:03|05629|25980|EKTAb|32.02B|32020000000|83.94|1,292,674|-30.4%|23|2022-05-25|15/04/2022||1.35||4180000000|2022-02-14|15/01/2022|0.6762|1.04|3600000000|3890000000
2022-02-19 10:37:06|05630|1127858|NENTb|26.5B|26500000000|339.80|154,473|-18.51%|17|2022-04-26|15/03/2022||0.225||3480000000|2022-02-08|15/12/2021|1.41|1.69|3550000000|3520000000
2022-02-19 10:37:14|05631|449|ANA|7.63B|7630000000|139.600|82,859|0.87%|35|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021||3.48||3240000000
2022-02-19 10:37:30|05632|1131126|RPYTF|6.02B|6020000000|210.0000|385|80.55%|0||
2022-02-19 10:37:42|05633|25987|HOLMb|79.18B|79180000000|484.8|198,856|29.14%|28|2022-04-27|15/03/2022||5.52||5260000000|2022-01-28|15/12/2021|5.4|4.98|4770000000|4850000000
2022-02-19 10:37:47|05634|26051|BILL|28.87B|28870000000|139.55|540,948|-9.79%|31|2022-04-26|15/03/2022||3.51||7480000000|2022-01-28|15/12/2021|1.89|1.77|6690000000|6690000000
2022-02-19 10:37:51|05635|15287|IETB|7.72B|7720000000|144.90|50,497|121.9%|19|2022-03-08|15/12/2021||||1464000000|2021-11-04|15/09/2021||||
2022-02-19 10:37:55|05636|666|TUIGn|3.57B|3570000000|3.249|9,049,537|-5.17%|35|2022-05-11|15/03/2022||-0.0455||2030000000|2022-02-08|15/12/2021|-0.27|-0.0034|2810000000|2120000000
2022-02-19 10:37:59|05637|989991|0YAY|39.59B|39590000000|294.70|32,814|0%|23|2022-04-22|15/03/2022||||768000000|2022-02-16|15/12/2021|0.26|0.4667|514000000|489470000
2022-02-19 10:38:05|05638|26137|TIGOsdb|24.19B|24190000000|240.9|575,479|-21.71%|34|2022-04-28|15/03/2022||0.388||1600000000|2022-02-11|15/12/2021|1|0.61|1690000000|1690000000
2022-02-19 10:38:09|05639|26328|RILBA|23.86B|23860000000|842|43,609|40.8%|29|2022-04-27|15/03/2022||6.47||617400000|2022-02-02|15/12/2021|12.54|11.81|651000000|633800000
2022-02-19 10:38:13|05640|6930|ARDS|3.68B|3680000000|41.74|133,062|47.18%|35|2022-05-04|15/03/2022|||||2022-02-17|15/12/2021||0.49|652000000|860000000
2022-02-19 10:38:15|05641|942509|FEVR|2.31B|2310000000|1,980.00|303,458|-16.77%|12|2021-09-15|15/06/2021|0.17||141800000||2021-03-18|15/12/2020|0.21||147900000|
2022-02-19 10:38:20|05642|26224|WIHL|29.37B|29370000000|191.10|227,328|20.49%|35|2022-04-26|15/03/2022||2.8||793400000|2022-02-15|15/12/2021|2.8|2.8|770000000|770000000
2022-02-19 10:38:25|05643|32285|FLUI|4.79B|4790000000|25.250|387,084|18.27%|31|2022-04-29|15/03/2022||0.4611||554810000|2022-02-28|15/12/2021||0.1287||440620000
2022-02-19 10:38:28|05644|989966|0H0G|48.62B|48620000000|135.70|32,362|5.52%|23|2022-05-12|15/03/2022||||5940000000|2022-02-11|15/12/2021|1.27|0.75|5920000000|5820000000
2022-02-19 10:38:32|05645|999066|MIPS|17.76B|17760000000|678.50|117,430|-0.15%|22|2022-04-28|15/03/2022||1.61||122490000|2022-02-10|15/12/2021|3.06|3.05|198000000|198000000
2022-02-19 10:38:36|05646|986591|FNOX|23.16B|23160000000|37.98|793,224|-22.01%|23|2022-04-27|15/03/2022||0.11||283000000|2022-02-16|15/12/2021|0.1055|0.105|267000000|267000000
2022-02-19 10:38:39|05647|948856|0NVV|4.91B|4910000000|3.34|46,926|7.4%|23|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021||||
2022-02-19 10:38:42|05648|949094|GL9|3.54B|3540000000|12.38|72,013|21.97%|14|2022-03-03|15/12/2021|||||2021-11-10|15/09/2021||||
2022-02-19 10:38:47|05649|989873|0OA9|24.46B|24460000000|90.55|13,381|15.72%|23|2022-05-03|15/03/2022||||3120000000|2022-02-07|15/12/2021|1.42|0.9367|3150000000|3080000000
2022-02-19 10:38:51|05650|13378|AZMT|3.24B|3240000000|23.210|727,804|18.45%|34|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021||1.89||550280000
2022-02-19 10:38:55|05651|26217|KINDsdb|23B|23000000000|103.3|1,183,127|-15.91%|34|2022-04-28|15/03/2022||1.36||3350000000|2022-02-09|15/12/2021|4.06|2.09|3020000000|3010000000
2022-02-19 10:38:58|05652|960714|BRAV|23.62B|23620000000|116.20|192,196|5.16%|24|2022-04-28|15/03/2022||1.08||5850000000|2022-02-15|15/12/2021|1.83|1.93|6220000000|6070000000
2022-02-19 10:39:02|05653|26228|ALKb|26.15B|26150000000|2,382|12,266|-10.25%|35|2022-05-12|15/03/2022||7.68||1130000000|2022-02-08|15/12/2021|6.69|6.55|1100000000|1070000000
2022-02-19 10:39:07|05654|942516|ENTRA|34.43B|34430000000|189.10|234,742|-0.58%|25|2022-04-22|15/03/2022||2.29||716290000|2022-02-11|15/12/2021|1.63|2.06|677000000|663040000
2022-02-19 10:39:11|05655|1056353|ARJOb|19.65B|19650000000|72.15|486,811|13.89%|22|2022-04-22|15/03/2022||0.5||2300000000|2022-02-03|15/12/2021|0.78|0.7935|2460000000|2490000000
2022-02-19 10:39:15|05656|26223|WALLb|45.97B|45970000000|139.30|250,785|17.35%|30|2022-04-26|15/03/2022||1.01||622000000|2022-02-07|15/12/2021|0.925|0.9333|603000000|603000000
2022-02-19 10:39:18|05657|1112820|NYFO|26.57B|26570000000|139.10|249,121|75.96%|19|2022-04-19|15/03/2022||||717000000|2022-02-17|15/12/2021|1.71|1.76|672000000|672000000
2022-02-19 10:39:22|05658|26238|BAVA|11.29B|11290000000|160.5|448,357|-32.28%|35|2022-05-09|15/03/2022||0.13||536410000|2022-03-04|15/12/2021||0.53||540000000
2022-02-19 10:39:26|05659|28514|JET2|2.83B|2830000000|1,320.00|713,829|8.11%|13|2021-11-17|15/09/2021|-0.76||429600000||2021-07-14|15/03/2021|-1.08||95500000|
2022-02-19 10:39:31|05660|26292|JYSK|26.47B|26470000000|393.5|238,085|53.77%|35|2022-05-03|15/03/2022||13.1||1950000000|2022-02-22|15/12/2021||10.21||2080000000
2022-02-19 10:39:34|05661|940863|KWS|1.78B|1780000000|2,348.00|121,324|-12.26%|10|2022-03-22|15/12/2021|||||2021-09-15|15/06/2021||||237800000
2022-02-19 10:39:38|05662|26018|SSABb|50.62B|50620000000|48.68|6,663,797|44.11%|28|2022-04-26|15/03/2022||4.92||28090000000|2022-01-28|15/12/2021|5.3|4.65|27340000000|26730000000
2022-02-19 10:39:43|05663|40271|LSG|46.04B|46040000000|77.32|547,572|24.79%|35|2022-05-13|15/03/2022||1.3||5580000000|2022-02-17|15/12/2021|1.02|1.07|6520000000|6070000000
2022-02-19 10:39:47|05664|40243|KOG|50.53B|50530000000|283.80|86,356|65.38%|35|2022-05-10|15/03/2022||2.91||7400000000|2022-02-17|15/12/2021|3.86|3.74|8110000000|8050000000
2022-02-19 10:39:51|05665|977688|QTCOM|2.48B|2480000000|100.0000|102,727|16.01%|23|2022-04-28|15/03/2022||0.2692||36280000|2022-02-17|15/12/2021|0.24|0.2325|37000000|33380000
2022-02-19 10:39:54|05666|28554|ITM|1.48B|1480000000|240.60|3,223,508|-56.25%|15|2022-03-30|15/01/2022|||||2022-01-27|15/10/2021|-0.03||4160000|
2022-02-19 10:39:57|05667|994717|SFOR|2.59B|2590000000|478.50|1,224,903|-5.06%|13|2022-05-03|15/03/2022|||||2022-03-18|15/12/2021||||342700000
2022-02-19 10:40:01|05668|32274|VIS|2.56B|2560000000|55.150|88,988|-4.91%|35|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021||||245000000
2022-02-19 10:40:05|05669|49920|SRBNK|34.27B|34270000000|134.00|180,465|40.46%|33|2022-05-05|15/03/2022||2.77||1650000000|2022-02-09|15/12/2021|3.41|3.32|1800000000|1800000000
2022-02-19 10:40:09|05670|584|TIETO|3.02B|3020000000|25.52|308,449|-6.86%|33|2022-05-05|15/03/2022||0.5067||720300000|2022-02-17|15/12/2021|0.64|0.6813|742000000|741990000
2022-02-19 10:40:14|05671|572|KCRA|2.6B|2600000000|32.89|225,866|-8.64%|33|2022-04-27|15/03/2022||0.5366||787840000|2022-02-03|15/12/2021|1.08|1.09|949000000|948970000
2022-02-19 10:40:19|05672|26062|BURE|22.04B|22040000000|297.20|89,205|-2.94%|27|2022-04-21|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 10:40:23|05673|948493|0DQZ|4.13B|4130000000|36.13|28,693|26.15%|23|2022-05-13|15/03/2022|||||2022-02-10|15/12/2021||0.52|166400000|147350000
2022-02-19 10:40:27|05674|985181|BFIT|2.71B|2710000000|41.00|142,931|23.49%|22|2022-04-21|15/03/2022|||||2022-03-09|15/12/2021||||163000000
2022-02-19 10:40:40|05675|15241|MLXS|3.39B|3390000000|84.00|32,743|-12.68%|30|2022-04-27|15/03/2022||0.8366||175970000|2022-02-02|15/12/2021|0.82|0.7511|166230000|163380000
2022-02-19 10:40:45|05676|26249|CHEMM|11.6B|11600000000|666.50|75,518|5.63%|20|2022-05-05|15/03/2022|||||2022-02-08|15/12/2021|4.9||209800000|
2022-02-19 10:40:49|05677|948498|0E5M|4.55B|4550000000|30.12|6,892|-9.44%|23|2022-05-12|15/03/2022||||636100000|2022-03-10|15/12/2021||||1030000000
2022-02-19 10:40:55|05678|25978|AXFO|50.56B|50560000000|241.9|313,274|20.95%|28|2022-04-21|15/03/2022||2.06||16430000000|2022-02-03|15/12/2021|2.91|2.27|17060000000|16660000000
2022-02-19 10:40:59|05679|40233|OCI|5.32B|5320000000|25.36|283,827|40.65%|24|2022-05-12|15/03/2022||0.64||1560000000|2022-02-14|15/12/2021|1.56|1.56|2200000000|1700000000
2022-02-19 10:41:02|05680|940877|BOOH|1.13B|1130000000|90.84|12,916,569|-74.98%|22|2022-04-27|15/02/2022||5.99||1067000000|2021-12-16|15/11/2021|||506200000|661000000
2022-02-19 10:41:07|05681|25999|LIAB|18.25B|18250000000|233.00|202,225|22.18%|28|2022-04-28|15/03/2022||2.66||2310000000|2022-02-11|15/12/2021|3.02|3.38|2560000000|2470000000
2022-02-19 10:41:10|05682|943157|INDV|1.91B|1910000000|272.20|1,754,835|95.41%|28|2022-05-04|15/03/2022||||73000000|2022-02-16|15/12/2021|0.03||222000000|190000000
2022-02-19 10:41:13|05683|941901|GLPGF|4.36B|4360000000|55.70|99|-35.31%|0||
2022-02-19 10:41:16|05684|6932|BOSN|3.39B|3390000000|26.18|94,622|-0.15%|17|2022-03-10|15/12/2021|||||2021-08-24|15/06/2021|0.56||1320000000|1416000000
2022-02-19 10:41:22|05685|989849|0IVM|19.05B|19050000000|146.20|10,420|45.4%|23|2022-05-06|15/03/2022||2.87||1640000000|2022-02-10|15/12/2021|3.19|3.19|1610000000|1560000000
2022-02-19 10:41:25|05686|1167618|SAVE|36.28B|36280000000|145.10|409,874|-10.43%|9|2022-04-28|15/03/2022||1.38||801000000|2022-02-03|15/12/2021|1.85|1.16|889900000|844470000
2022-02-19 10:41:29|05687|6822|ASOS|1.95B|1950000000|1,959.5|496,043|-65.44%|29|2022-04-12|15/02/2022||37.04||2015000000|2022-01-13|15/11/2021|||1390000000|
2022-02-19 10:41:32|05688|989676|0MJX|50.89B|50890000000|687.00|7,742|-2.35%|22|2022-05-04|15/03/2022|||||2022-02-18|15/12/2021||5.63||0.00
2022-02-19 10:41:36|05689|18954|IREE|3.14B|3140000000|2.448|1,487,309|15.58%|30|2022-05-12|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 10:41:39|05690|28561|CVSG|1.12B|1120000000|1,580.00|267,070|-6.56%|13|2022-03-24|15/12/2021||29.20||233600000|2021-09-22|15/06/2021|0.11|33.20|264500000|242100000
2022-02-19 10:41:43|05691|14069|RWS|1.81B|1810000000|466.00|870,254|-25.56%|13|2022-06-06|15/03/2022|||||2021-12-14|15/09/2021|0.07||368100000|
2022-02-19 10:41:49|05692|466|MAP|5.78B|5780000000|1.895|3,120,832|24.02%|24|2022-04-28|15/03/2022||0.0619||6150000000|2022-02-11|15/12/2021|0.0683|0.0683|5520000000|4530000000
2022-02-19 10:41:55|05693|989959|0R3I|19.06B|19060000000|119.58|84,555|-57.41%|23|2022-05-06|15/03/2022||0.7867||998370000|2022-02-03|15/12/2021|0.65|0.4|1040000000|1140000000
2022-02-19 10:41:59|05694|8745|OUT1V|2.47B|2470000000|5.4600|3,056,623|33.24%|34|2022-05-05|15/03/2022||0.57||2530000000|2022-02-08|15/12/2021|0.33|0.4592|2220000000|2120000000
2022-02-19 10:42:02|05695|989711|0Q7S|3.58B|3580000000|52.45|7,023|53.99%|22|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021||||206400000
2022-02-19 10:42:06|05696|948733|0MHT|30.26B|30260000000|101.78|40,284|5.04%|23|2022-05-11|15/03/2022||||12030000000|2022-02-04|15/12/2021|3.31|2.59|17510000000|17510000000
2022-02-19 10:42:10|05697|7151|TWKNc|2.14B|2140000000|52.35|62,333|27.56%|26|2022-05-05|15/03/2022|||||2022-03-08|15/12/2021||||
2022-02-19 10:42:13|05698|1072318|ALFEN|1.64B|1640000000|75.70|131,830|3.98%|16|2022-05-11|15/03/2022|||||2022-02-16|15/12/2021|0.57||134300000|
2022-02-19 10:42:17|05699|948535|0GRG|26.04B|26040000000|121.20|34,520|43.35%|23|2022-04-28|15/03/2022||1.6||683300000|2022-02-16|15/12/2021||1.5||668920000
2022-02-19 10:42:19|05700|27874|GBGP|1.47B|1470000000|583.50|565,460|-30.2%|22|2022-06-13|15/03/2022||9.00||113500000|2022-03-02|15/12/2021||||
2022-02-19 10:42:25|05701|1169380|DOCS|2.77B|2770000000|277.40|1,578,495|-43.62%|5|2021-12-09|15/09/2021|0.05||369900000||2021-06-17|15/03/2021|0.01||454800000|
2022-02-19 10:42:29|05702|948767|0MU6|2.91B|2910000000|2.06|684,414|14.44%|23|2022-05-09|15/03/2022||0.03||770710000|2022-02-08|15/12/2021|0.05|0.05|897000000|865540000
2022-02-19 10:42:33|05703|49922|BRGB|19.66B|19660000000|197.40|76,916|22.61%|32|2022-05-03|15/03/2022||1.83||1553000000|2022-02-03|15/12/2021|1.11|1.24|1450000000|1270000000
2022-02-19 10:42:35|05704|1130890|0A0C|4.06B|4060000000|40.40|10,733|-8.18%|0||
2022-02-19 10:42:39|05705|948955|0Q6M|3.6B|3600000000|5.04|65,982|19.43%|23|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|||3880000000|3880000000
2022-02-19 10:42:44|05706|948735|0MI3|21.87B|21870000000|317.45|21,628|7.77%|23|2022-04-29|15/03/2022||5.3||4070000000|2022-02-02|15/12/2021|9.4|8.17|4500000000|4360000000
2022-02-19 10:42:48|05707|948651|0JYZ|19.86B|19860000000|266.10|21,797|25.22%|23|2022-05-04|15/03/2022||4.78||5300000000|2022-02-03|15/12/2021|4.82|4.88|5330000000|5180000000
2022-02-19 10:42:52|05708|1056374|COREb|26.81B|26810000000|25.4500|875,499|35.73%|21|2022-04-27|15/03/2022|||||2022-02-24|15/12/2021||0.275||1080000000
2022-02-19 10:42:55|05709|1010688|INSTAL|16.08B|16080000000|62.800|583,954|1.62%|21|2022-05-05|15/03/2022||0.45|||2022-02-17|15/12/2021|0.59|0.6|2650000000|2450000000
2022-02-19 10:43:00|05710|13814|PTNL|1.86B|1860000000|3.626|4,140,598|2.43%|35|2022-05-09|15/03/2022||0.1153||895890000|2022-02-28|15/12/2021|0.02|0.1267||942450000
2022-02-19 10:43:04|05711|989718|0RDO|6.11B|6110000000|8.35|40,565|12.53%|23|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021|0.4495|0.4582|779900000|602000000
2022-02-19 10:43:08|05712|573|CGCBV|2.47B|2470000000|38.32|184,491|-9.79%|33|2022-04-27|15/03/2022||0.6925||904630000|2022-02-03|15/12/2021|0.41|0.4568|910100000|911080000
2022-02-19 10:43:12|05713|948805|0NM7|2.92B|2920000000|345.50|922|56.33%|23|2022-04-14|15/03/2022|||||2022-03-22|15/12/2021||||254400000
2022-02-19 10:43:15|05714|52216|AIBRF|7.99B|7990000000|2.900|2,068|46.46%|0||
2022-02-19 10:43:19|05715|948855|0NVQ|2.73B|2730000000|19.72|25,254|-6.85%|23|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021||||851000000
2022-02-19 10:43:23|05716|948544|0GWL|30.26B|30260000000|226.40|48,421|1.73%|23|2022-04-22|15/03/2022||2.9||9030000000|2022-02-11|15/12/2021|5.5|5.5|11940000000|11940000000
2022-02-19 10:43:25|05717|1166999|BUR|2.04B|2040000000|9.33|172,078|2.08%|0||
2022-02-19 10:43:28|05718|985177|GROW|1.09B|1090000000|713.00|457,316|-11.1%|22|2022-06-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 10:43:31|05719|18946|ERG|3.58B|3580000000|24.060|174,303|-3.3%|30|2022-05-13|15/03/2022|||||2022-03-14|15/12/2021||||321000000
2022-02-19 10:43:35|05720|27787|LIO|929.83M|929830000|1,532.00|172,657|21.11%|13|2022-06-21|15/03/2022|||||2021-12-01|15/09/2021|0.43|24.50|114900000|60400000
2022-02-19 10:43:39|05721|568|SYDB|13.68B|13680000000|236.4|137,834|71.3%|34|2022-05-04|15/03/2022||5||1180000000|2022-03-02|15/12/2021||7.08||1210000000
2022-02-19 10:43:43|05722|28180|BREE|1.48B|1480000000|87.60|4,548,496|-0.45%|19|2022-03-09|15/12/2021|||||2021-11-24|15/09/2021||||
2022-02-19 10:43:47|05723|948920|0OIQ|3.11B|3110000000|11.45|268,169|19.64%|23|2022-05-11|15/03/2022|||||2022-02-28|15/12/2021||0.6988||1810000000
2022-02-19 10:43:50|05724|948705|0MFW|3.46B|3460000000|44.69|13,036|39.05%|0||
2022-02-19 10:43:54|05725|948541|0GW3|24.87B|24870000000|127.80|59,691|8.21%|23|2022-05-05|15/03/2022||1.31||414400000|2022-02-17|15/12/2021|1.09|1.12|444000000|486900000
2022-02-19 10:43:58|05726|948921|0OJA|11.84B|11840000000|209.40|41,281|-11.38%|23|2022-05-05|15/03/2022||2.67||4460000000|2022-02-16|15/12/2021|3.42|3.16|5140000000|5140000000
2022-02-19 10:44:02|05727|949772|TROAX|15B|15000000000|250.50|66,521|8.68%|12|2022-05-11|15/03/2022||0.15||61200000|2022-02-04|15/12/2021|0.13|0.18|64600000|64600000
2022-02-19 10:44:05|05728|948917|0OGK|18.38B|18380000000|61.98|241,233|-27.46%|0||
2022-02-19 10:44:09|05729|26054|BIOT|10.6B|10600000000|160.70|108,597|1.97%|28|2022-04-28|15/03/2022||0.6033||225330000|2022-02-11|15/12/2021|0.69|0.82|341000000|330200000
2022-02-19 10:44:12|05730|993037|VGP1|122.03B|122030000000|4,500.00|10|123.88%|0||
2022-02-19 10:44:15|05731|942503|GAMA|1.47B|1470000000|1,528.00|223,877|-2.98%|13|2022-03-21|15/12/2021||0.33||233000000|2021-09-07|15/06/2021|0.31|29.70|217400000|220000000
2022-02-19 10:44:19|05732|948926|0RPV|3.75B|3750000000|11.69|22,481|5.32%|23|2022-05-10|15/03/2022|||||2022-03-04|15/12/2021||0.17||739000000
2022-02-19 10:44:23|05733|948862|0NWJ|1.91B|1910000000|4.225|10,683|75.9%|23|2022-05-12|15/03/2022|||||2022-03-18|15/12/2021||||281500000
2022-02-19 10:44:27|05734|557|LUN|29.88B|29880000000|150.4|344,517|-40.48%|35|2022-05-11|15/03/2022||3.52||4750000000|2022-02-08|15/12/2021|-0.01|0.0602|4050000000|4130000000
2022-02-19 10:44:31|05735|29884|SES|2.1B|2100000000|136.00|21,146|23.19%|22|2022-03-11|15/01/2022|||||2021-12-19|15/10/2021|2.05||483900000|464900000
2022-02-19 10:44:34|05736|948710|0MGC|11.85B|11850000000|274.10|11,551|2.12%|0||
2022-02-19 10:44:39|05737|948569|0H9P|31.09B|31090000000|257.20|53,774|11.54%|23|2022-04-29|15/03/2022||6.53||4510000000|2022-01-27|15/12/2021|13.93|8|4870000000|4660000000
2022-02-19 10:44:43|05738|9219|CAIV|3.19B|3190000000|31.700|65,505|-11.33%|34|2022-03-23|15/12/2021|||||2021-11-24|15/09/2021|0.2||55900000|
2022-02-19 10:44:48|05739|26063|CATE|20.35B|20350000000|493.60|35,208|32.69%|23|2022-04-28|15/03/2022||5.2||368450000|2022-02-22|15/12/2021||4.32||358770000
2022-02-19 10:44:51|05740|1162564|EPROb|15.71B|15710000000|56.25|349,931|28.42%|13|2022-04-27|15/03/2022||0.5403||2410000000|2022-01-28|15/12/2021|0.45|0.4525|2310000000|2310000000
2022-02-19 10:44:54|05741|1056273|LENV|2.73B|2730000000|103.4000|321|-11.93%|23|2022-05-11|15/03/2022|||||2022-03-17|15/12/2021||1.83||561000000
2022-02-19 10:44:58|05742|945662|EURN|2.07B|2070000000|10.250|1,201,642|12.64%|29|2022-04-28|15/03/2022||-0.301||86290000|2022-02-03|15/12/2021|-0.38|-0.3877|85300000|82580000
2022-02-19 10:45:04|05743|26258|DFDS|17.51B|17510000000|305.0|79,800|13.55%|35|2022-05-11|15/03/2022|||||2022-02-08|15/12/2021|8.39|8.39|5570000000|4700000000
2022-02-19 10:45:08|05744|948936|0OQJ|2.38B|2380000000|41.60|12,514|40.54%|22|2022-05-11|15/03/2022|||||2022-02-25|15/12/2021||||
2022-02-19 10:45:13|05745|989987|0GF6|17.41B|17410000000|129.40|11,864|18.39%|23|2022-05-12|15/03/2022||0.0314||8270000000|2022-02-09|15/12/2021|2.2|2.2|10180000000|10180000000
2022-02-19 10:45:18|05746|955678|PANDXb|26.82B|26820000000|145.90|266,792|15.06%|24|2022-04-27|15/03/2022||1.6||970700000|2022-02-10|15/12/2021|1.02|1.42|974000000|785170000
2022-02-19 10:45:21|05747|992767|BIFF|1.04B|1040000000|345.00|539,436|43.75%|22|2022-05-30|15/03/2022||||702300000|2022-03-02|15/12/2021||||
2022-02-19 10:45:26|05748|989874|0J1N|11.06B|11060000000|110.80|7,808|45.6%|23|2022-05-12|15/03/2022||2.03||1010000000|2022-02-10|15/12/2021|2.39|2.34|1300000000|1090000000
2022-02-19 10:45:30|05749|948801|0NKL|5.19B|5190000000|7.79|17,450|21.53%|23|2022-04-26|15/03/2022|||||2022-02-07|15/12/2021|||1240000000|1250000000
2022-02-19 10:45:34|05750|26417|KEMIRA|1.86B|1860000000|12.13|175,663|-11.46%|35|2022-04-27|15/03/2022||0.2154||642920000|2022-02-11|15/12/2021|0.205|0.225|718000000|664870000
2022-02-19 10:45:38|05751|989695|0JWO|14.86B|14860000000|131.80|16,474|-7.64%|23|2022-04-28|15/03/2022||1.05||9900000000|2022-02-08|15/12/2021|2.74|2.74|11860000000|11860000000
2022-02-19 10:45:41|05752|948486|0DHJ|2.67B|2670000000|6.99|125,163|45.93%|19|2022-03-10|15/12/2021|||||2021-09-30|15/09/2021||||
2022-02-19 10:45:45|05753|961787|XIOR|1.35B|1350000000|48.50|23,125|0.96%|20|2022-04-26|15/03/2022|||||2022-02-16|15/12/2021|3.34|0.61|79840000|20140000
2022-02-19 10:45:50|05754|948840|0NRN|3.54B|3540000000|29.88|1,511|-2.51%|21|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021||||1030000000
2022-02-19 10:45:54|05755|948875|0NYH|2.55B|2550000000|16.66|5,120|-5.88%|23|2022-04-27|15/03/2022|||||2022-03-03|15/12/2021||||
2022-02-19 10:45:57|05756|6799|CWR|1.07B|1070000000|563.50|835,938|-56.39%|17|2022-03-17|15/12/2021||-6.30||14000000|2022-03-15|15/06/2022||-7.44||
2022-02-19 10:46:02|05757|26136|MYCR|17.35B|17350000000|177.70|97,876|-20.17%|35|2022-04-21|15/03/2022||1.81||1110000000|2022-02-09|15/12/2021|1.82|1.51|1300000000|1170000000
2022-02-19 10:46:06|05758|955651|VZN|3.3B|3300000000|84.00|6,600|10.67%|22|2022-03-04|15/12/2021|||||2022-01-25|15/12/2022||||
2022-02-19 10:46:10|05759|948530|0GAF|3.47B|3470000000|31.70|143,009|-7.8%|23|2022-04-28|15/03/2022||0.7986|||2022-02-10|15/12/2021|0.84|0.6667|666900000|662870000
2022-02-19 10:46:13|05760|1168296|BYIT|1.1B|1100000000|460.00|459,008|16.46%|5|2021-10-28|15/08/2021|0.08||251400000||2021-05-26|15/02/2021|0.02||172300000|
2022-02-19 10:46:18|05761|569|NELES|1.75B|1750000000|11.65|272,368|10.43%|33|2022-04-26|15/03/2022||0.0986||154800000|2022-02-04|15/12/2021|0.1348|0.1399|174100000|174130000
2022-02-19 10:46:20|05762|28351|LTGL|1.35B|1350000000|171.40|1,558,420|-0.06%|13|2022-04-26|15/12/2021||0.02||172390000|2021-09-21|15/06/2021|0.02||82570000|86940000
2022-02-19 10:46:22|05763|1162559|AAF|5.78B|5780000000|153.90|2,788,212|99.61%|0||
2022-02-19 10:46:25|05764|25967|UPNRF|1.68B|1680000000|22.75|262|-1.86%|0||
2022-02-19 10:46:29|05765|948668|0KDK|1.83B|1830000000|22.890|32,552|0%|19|2022-04-21|15/03/2022|||||2022-02-10|15/12/2021||||248700000
2022-02-19 10:46:34|05766|948572|0HA9|1.6B|1600000000|9.04|82,281|23.84%|23|2022-05-12|15/03/2022||0.146||784350000|2022-03-03|15/12/2021||0.4186||931660000
2022-02-19 10:46:38|05767|989774|0RIE|2.23B|2230000000|4.18|23,199|12.67%|23|2022-05-12|15/03/2022|||||2022-04-21|15/12/2021||||
2022-02-19 10:46:42|05768|26445|REG1V|1.08B|1080000000|40.78|36,300|-26.39%|25|2022-04-22|15/03/2022||0.1566||20020000|2022-02-21|15/12/2021|0.21|0.2026|23800000|22320000
2022-02-19 10:46:46|05769|577|METSB|3.35B|3350000000|9.430|381,429|2.61%|34|2022-04-28|15/03/2022||0.19||554000000|2022-02-10|15/12/2021|0.2|0.1984|519000000|522980000
2022-02-19 10:46:50|05770|960701|INTER|1.75B|1750000000|19.40|306,292|43.28%|23|2022-04-29|15/03/2022|||||2022-02-10|15/12/2021|0.25|0.37|147300000|149700000
2022-02-19 10:46:54|05771|1170366|ATG|1.06B|1060000000|882.00|178,685|-|2|2021-12-02|15/09/2021|-0.04||35590000||2021-05-26|15/03/2021|-1.02||34490000|
2022-02-19 10:46:57|05772|989972|0RG1|1.51B|1510000000|7.61|64,496|-21.47%|20|2022-03-23|15/12/2021|||||2021-10-27|15/09/2021|||148600000|157210000
2022-02-19 10:47:02|05773|948499|0E6Y|4.11B|4110000000|23.57|16,165|1.07%|23|2022-05-11|15/03/2022||0.00|||2022-03-24|15/12/2021||0.4845||994930000
2022-02-19 10:47:05|05774|1006171|BFF|1.39B|1390000000|7.510|451,790|33.87%|21|2022-05-11|15/03/2022|||||2022-02-10|15/12/2021|0.18|0.18|114000000|114000000
2022-02-19 10:47:09|05775|6866|GCC|856.58M|856580000|219.00|715,720|-2.47%|13|2022-05-18|15/02/2022|||||2022-02-02|15/11/2021||||
2022-02-19 10:47:13|05776|992975|BICO|9.44B|9440000000|149.10|322,648|-51.19%|21|2022-05-18|15/03/2022|||||2022-02-23|15/12/2021||-0.4267||507100000
2022-02-19 10:47:16|05777|948913|0OFP|15.08B|15080000000|140.20|27,194|0.79%|23|2022-04-28|15/03/2022||-0.96||10020000000|2022-02-02|15/12/2021|5.13|4.7|16000000000|15610000000
2022-02-19 10:47:21|05778|32232|CIEA|3.16B|3160000000|25.820|187,711|11.1%|30|2022-04-28|15/03/2022|||||2022-02-28|15/12/2021||||801350000
2022-02-19 10:47:25|05779|942431|ANIM|1.67B|1670000000|4.713|905,077|18.54%|24|2022-05-12|15/03/2022||0.1282|||2022-03-01|15/12/2021||0.1613||122580000
2022-02-19 10:47:29|05780|958919|HTRO|13.51B|13510000000|338.00|317,044|247.02%|23|2022-04-29|15/03/2022||1.84||1020000000|2022-02-24|15/12/2021||1.29||1060000000
2022-02-19 10:47:32|05781|1013395|UNI|2.64B|2640000000|0.993|3,541,326|48.21%|21|2022-05-04|15/03/2022|||||2022-02-03|15/12/2021|-0.205|-0.245|314000000|303000000
2022-02-19 10:47:36|05782|32244|ZOT|3.31B|3310000000|7.050|439,522|24.78%|35|2022-05-12|15/02/2022|||||2022-01-31|15/11/2021|0.17||404000000|
2022-02-19 10:47:39|05783|948985|0QTZ|1.23B|1230000000|8.69|73,753|-1.92%|23|2022-05-10|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 10:47:42|05784|7350|REDD|952.12M|952120000|390.50|468,046|47.64%|18|2021-12-01|15/10/2021|0.22||612900000||2021-07-07|15/04/2021|0.18||553500000|
2022-02-19 10:47:46|05785|948664|0KBQ|17.39B|17390000000|48.25|93,542|17.28%|21|2022-05-02|15/03/2022||0.3605||5330000000|2022-02-14|15/12/2021|0.47|0.0313|5750000000|5780000000
2022-02-19 10:47:50|05786|29887|MOL|1.44B|1440000000|37.500|31,744|3.45%|26|2022-05-12|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 10:47:55|05787|989924|0O0N|13.46B|13460000000|566.00|3,003|-9.22%|23|2022-05-05|15/03/2022|||||2022-03-11|15/12/2021||10.93||6180000000
2022-02-19 10:48:00|05788|948673|0KII|50.62B|50620000000|54.16|427,946|44.62%|23|2022-04-26|15/03/2022||4.92||28090000000|2022-01-28|15/12/2021|5.3|4.65|27340000000|26730000000
2022-02-19 10:48:03|05789|1174544|CINT|21.16B|21160000000|99.34|387,515|-|5|2022-06-01|15/03/2022||0.3091||674590000|2022-03-02|15/12/2021||0.4212||434260000
2022-02-19 10:48:07|05790|961782|SFRG|13.77B|13770000000|35.30|1,966,028|-65.83%|23|2022-05-04|15/03/2022||0.9571||1630000000|2022-02-16|15/12/2021|0.44|0.9131|1440000000|1440000000
2022-02-19 10:48:09|05791|1172313|KAHOTNOK|14.16B|14160000000|30.10|13,507|-|0||
2022-02-19 10:48:13|05792|948876|0RJN|2.94B|2940000000|0.19|5,442,808|46.15%|23|2022-05-09|15/03/2022|||||2022-02-28|15/12/2021||0.01||601000000
2022-02-19 10:48:17|05793|989714|0RQ2|12.11B|12110000000|126.70|17,819|20.84%|23|2022-04-28|15/03/2022|||||2022-02-09|15/12/2021||4.9||9560000000
2022-02-19 10:48:21|05794|44421|JUSTJ|910.8M|910800000|87.70|973,588|3.66%|25|2022-03-10|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 10:48:25|05795|42776|CEE|1.9B|1900000000|1.630|31,254|-15.54%|30|2022-04-20|15/03/2022|||||2022-01-19|15/12/2021|0.0766|0.1142|229020000|248230000
2022-02-19 10:48:28|05796|26108|HMSN|18.59B|18590000000|399.00|44,828|27.88%|24|2022-04-14|15/03/2022||1.7||510000000|2022-01-26|15/12/2021|1.84|1.57|571000000|492300000
2022-02-19 10:48:34|05797|948845|0NTM|2.46B|2460000000|36.67|5,637|5.37%|23|2022-05-13|15/03/2022||0.5533||642590000|2022-03-17|15/12/2021||0.7594||676430000
2022-02-19 10:48:37|05798|997109|LXIL|1.24B|1240000000|136.00|2,564,663|7.09%|13|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 10:48:40|05799|948989|0QWA|2.42B|2420000000|18.44|14,565|10.09%|23|2022-05-09|15/03/2022|||||2022-02-07|15/12/2021|||299300000|300750000
2022-02-19 10:48:43|05800|1172943|LDA|1.68B|1680000000|1.5460|844,163|-|6|2022-03-02|15/12/2021||||227700000|2021-12-01|15/09/2021|||226000000|228770000
2022-02-19 10:48:47|05801|989701|0DNW|25.61B|25610000000|126.85|12,705|43.25%|23|2022-05-13|15/03/2022||2.71||8450000000|2022-02-17|15/12/2021|1.79|1.77|7030000000|7010000000
2022-02-19 10:48:50|05802|33695|GIMBb|1.43B|1430000000|53.70|6,377|8.48%|17|2022-02-24|15/12/2021|||||2021-11-18|15/09/2021||||
2022-02-19 10:48:55|05803|948867|0RPI|17.91B|17910000000|1.13|3,372,703|-55.51%|23|2022-04-21|15/03/2022||-0.0743||2360000000|2022-02-24|15/12/2021||-1.1||1820000000
2022-02-19 10:48:58|05804|7126|OXB|636.87M|636870000|739.00|171,975|-26.39%|24|2022-05-04|15/03/2022|||||2022-03-17|15/12/2021||7.80||77280000
2022-02-19 10:49:03|05805|6699|MTO|843.16M|843160000|59.50|1,234,900|12.48%|25|2022-06-09|15/03/2022|||||2022-01-28|15/12/2021|||1010000000|1010000000
2022-02-19 10:49:06|05806|1054857|CRAYN|15.89B|15890000000|180.40|111,498|34.23%|22|2022-05-05|15/03/2022||0.7665||7480000000|2022-02-15|15/12/2021|2.83|1.12|7700000000|7610000000
2022-02-19 10:49:12|05807|8809|SAA1V|2.01B|2010000000|12.340|67,186|-14.54%|34|2022-04-29|15/03/2022||-0.1339||215850000|2022-02-11|15/12/2021|-0.075|-0.0467|252200000|252270000
2022-02-19 10:49:14|05808|1084278|0SE5|1.61B|1610000000|103.40|1,274|76.99%|0||
2022-02-19 10:49:17|05809|28054|SMSS|970.89M|970890000|729.00|169,819|7.52%|16|2022-03-14|15/12/2021||0.1405||75730000|2021-09-13|15/06/2021|0.01|0.1209|51680000|70060000
2022-02-19 10:49:21|05810|989961|0RES|13.85B|13850000000|151.65|10,006|31.36%|23|2022-05-18|15/03/2022||3.32||1890000000|2022-03-08|15/12/2021||2.64||2000000000
2022-02-19 10:49:23|05811|1024183|SEYMF|1.9B|1900000000|15.150|100|-50.49%|5|2019-02-28|15/12/2018|||||2018-11-12|15/09/2018||||
2022-02-19 10:49:27|05812|1010690|SDIPb|12.61B|12610000000|356.500|83,483|27.78%|21|2022-04-29|15/03/2022||3.04||773330000|2022-02-10|15/12/2021|3.18|2.97|749000000|749000000
2022-02-19 10:49:30|05813|6829|RCH|725.63M|725630000|233.50|857,361|4.24%|28|2022-03-01|15/12/2021|||||2021-11-23|15/09/2021||||
2022-02-19 10:49:34|05814|989812|0IUJ|3.92B|3920000000|69.15|3,443|51.71%|22|2022-06-01|15/03/2022||||94110000|2022-03-16|15/12/2021||||124170000
2022-02-19 10:49:38|05815|949193|SIRE|1.31B|1310000000|404.50|382,600|30.69%|22|2022-03-10|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 10:49:42|05816|29948|TIP|1.47B|1470000000|8.720|225,459|24.57%|28|2022-05-13|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 10:49:45|05817|968981|PRSMB|1.22B|1220000000|1,260.00|1,057,183|-19.39%|20|2022-03-30|15/01/2022|||||2021-11-09|15/10/2021|-0.31|-0.118|86900000|92870000
2022-02-19 10:49:49|05818|948546|0GXJ|13.69B|13690000000|120.45|49,404|-15.56%|23|2022-04-27|15/03/2022||1.2||1290000000|2022-02-07|15/12/2021|-2.01|1.37|1660000000|1660000000
2022-02-19 10:49:52|05819|1141818|UPR|827.67M|827670000|309.000|12,282|35.82%|0||
2022-02-19 10:49:56|05820|949753|BUFAB|12.58B|12580000000|337.50|67,961|58.08%|23|2022-04-21|15/03/2022||4||1700000000|2022-02-10|15/12/2021|3.7|2.8|1600000000|1500000000
2022-02-19 10:49:59|05821|948903|0O9B|1.91B|1910000000|10.58|75,519|-9.18%|23|2022-05-09|15/03/2022||||226230000|2022-02-21|15/12/2021||0.1017||200520000
2022-02-19 10:50:03|05822|963042|ATSV|1.97B|1970000000|50.80|7,672|109.05%|22|2022-05-17|15/03/2022||-0.02||336200000|2022-02-03|15/12/2021||0.27|449000000|380800000
2022-02-19 10:50:07|05823|948704|0MFT|870.14M|870140000|32.20|7,897|-6.67%|18|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021||||
2022-02-19 10:50:10|05824|1159368|N91|2.36B|2360000000|258.60|451,101|16.59%|6|2021-11-16|15/09/2021|0.11|6.80|395900000|274900000|2021-05-19|15/03/2021|0.09|8.50|393700000|300900000
2022-02-19 10:50:14|05825|13056|VIGR|3.22B|3220000000|25.150|40,387|14.06%|35|2022-05-17|15/03/2022|||||2022-03-08|15/12/2021||0.79||2590000000
2022-02-19 10:50:18|05826|949768|PLAZb|13.44B|13440000000|112.20|50,108|11.09%|23|2022-04-20|15/03/2022||1.6||347400000|2022-01-28|15/12/2021|1.23|1.28|304000000|317450000
2022-02-19 10:50:21|05827|33241|FKRm|2.54B|2540000000|8.79|89,897|45.05%|22|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021||||146700000
2022-02-19 10:50:25|05828|6560|MGNS|979.73M|979730000|2,125.00|53,300|44.95%|17|2022-02-24|15/12/2021|||||2021-08-04|15/06/2021|0.85||1560000000|
2022-02-19 10:50:29|05829|942521|GRANG|12.23B|12230000000|115.00|235,259|9.21%|24|2022-04-21|15/03/2022||1.84||4890000000|2022-01-27|15/12/2021|0.99|0.4233|4860000000|3990000000
2022-02-19 10:50:35|05830|955872|FLOW|1.24B|1240000000|28.74|208,304|-17.7%|25|2022-04-26|15/03/2022||0.5158|||2022-02-10|15/12/2021|0.37|0.4087|80300000|83620000
2022-02-19 10:50:38|05831|1159419|MUSTI|785.68M|785680000|23.60|85,484|-16.01%|13|2022-05-10|15/03/2022||0.185||96130000|2022-02-08|15/12/2021|0.25|0.2333|101300000|101200000
2022-02-19 10:50:40|05832|948765|0MSJ|11.12B|11120000000|96.17|49,506|-27.56%|0||
2022-02-19 10:50:44|05833|994313|GOGLTNOK|21.59B|21590000000|107.2000|21,601|107.15%|23|2022-05-25|15/03/2022||2.73||1590000000|2022-02-16|15/12/2021|9.07|8.09|2780000000|2780000000
2022-02-19 10:50:48|05834|32178|ROVI|3.83B|3830000000|68.300|108,202|50.11%|30|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021||||170000000
2022-02-19 10:50:54|05835|1073139|BHGF|10.81B|10810000000|87.30|574,938|-35.62%|21|2022-04-27|15/03/2022||0.76||3080000000|2022-01-28|15/12/2021|1.12|0.8133|3490000000|3130000000
2022-02-19 10:50:56|05836|1055079|GLV|888.61M|888610000|1.22|466,202|42.27%|0||
2022-02-19 10:51:01|05837|7018|WBD|1.81B|1810000000|1.810|1,968,174|10.03%|32|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 10:51:04|05838|989757|0N4I|1.18B|1180000000|15.82|753|42.52%|18|2022-05-12|15/03/2022|||||2022-03-08|15/12/2021||||
2022-02-19 10:51:08|05839|977689|TOKMAN|988.29M|988290000|16.8100|193,723|-5.67%|23|2022-04-29|15/03/2022||0.0225||233150000|2022-02-11|15/12/2021|0.52|0.5175|334000000|334030000
2022-02-19 10:51:13|05840|26053|BIOGb|9.19B|9190000000|455.0|14,691|3.29%|31|2022-05-06|15/03/2022||3.56||237900000|2022-02-04|15/12/2021|1.9|2.8|206000000|189570000
2022-02-19 10:51:17|05841|948943|0P52|3.31B|3310000000|19.75|85,438|28.58%|23|2022-05-10|15/03/2022||||285380000|2022-03-09|15/12/2021||0.105||347380000
2022-02-19 10:51:21|05842|23597|ACEm|3.55B|3550000000|16.65|5,642|-1.01%|28|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021||||
2022-02-19 10:51:25|05843|1010841|MTRS|11.68B|11680000000|64.3000|275,421|-8.92%|21|2022-04-22|15/03/2022||0.7||1890000000|2022-02-04|15/12/2021|0.86|0.784|2060000000|1910000000
2022-02-19 10:51:29|05844|1081634|CRLI|2.25B|2250000000|22.50|30,919|32.67%|20|2022-05-12|15/03/2022|||||2022-03-03|15/12/2021||0.1||101540000
2022-02-19 10:51:33|05845|989910|0KBT|1.66B|1660000000|2.510|69,366|8.42%|23|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||0.04||204000000
2022-02-19 10:51:38|05846|7064|ECMPA|1.19B|1190000000|22.80|96,419|51.39%|28|2022-05-06|15/03/2022|||||2022-03-25|15/12/2021||0.61||43920000
2022-02-19 10:51:42|05847|989780|0EEI|4.47B|4470000000|25.30|6,833|34.29%|18|2022-02-25|15/12/2021|||||2021-12-16|15/09/2021||||
2022-02-19 10:51:46|05848|989950|0JH4|11.16B|11160000000|68.80|8,652|9.47%|23|2022-05-05|15/03/2022||2.8||937700000|2022-02-10|15/12/2021|2.51|2.54|977000000|977000000
2022-02-19 10:51:49|05849|1056296|UNIQ|2.43B|2430000000|7.9800|2,619|21.65%|23|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021||0.22||1400000000
2022-02-19 10:51:53|05850|989777|0RAI|9.88B|9880000000|60.85|41,870|25.83%|23|2022-04-28|15/03/2022||0.4207||1720000000|2022-02-03|15/12/2021|3.04|3.04|2840000000|2840000000
2022-02-19 10:51:56|05851|989784|0K9H|1.08B|1080000000|3.53|15,930|-5.11%|18|2022-04-25|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 10:52:03|05852|964568|AR4G|772.86M|772860000|27.30|95,177|48.77%|26|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 10:52:06|05853|949103|HBRN|649.82M|649820000|98.800|28,335|2.92%|0||
2022-02-19 10:52:09|05854|995934|DEC|968.94M|968940000|114.00|1,972,916|-11.21%|10|2022-03-22|15/12/2021|||||2021-10-28|15/09/2021||||
2022-02-19 10:52:14|05855|1123217|ILTY|1.04B|1040000000|13.1400|235,092|45.19%|14|2022-05-17|15/03/2022|||||2022-02-11|15/12/2021|0.52||78000000|83050000
2022-02-19 10:52:16|05856|1024305|PHMMF|1.11B|1110000000|60.020|504|-54.87%|5|2019-02-26|15/12/2018|||||2018-10-30|15/09/2018|||24250000|
2022-02-19 10:52:20|05857|985189|SECARE|13.81B|13810000000|87.65|385,035|6.89%|22|2022-04-28|15/03/2022||0.25|||2022-02-17|15/12/2021|0.35|0.3614|256000000|247820000
2022-02-19 10:52:24|05858|6788|CHG|733.36M|733360000|259.00|733,281|-8.48%|28|2022-06-01|15/04/2022||8.40||201100000|2022-03-30|15/01/2022||||
2022-02-19 10:52:27|05859|942380|SPI|913.99M|913990000|228.00|748,284|48.44%|16|2022-03-03|15/12/2021||4.40||582900000|2021-12-01|15/09/2021||||
2022-02-19 10:52:30|05860|28689|NCCG|570.61M|570610000|184.20|783,810|-31.78%|23|2022-04-27|15/02/2022|||||2022-01-27|15/11/2021|0.02|1.10|150100000|135800000
2022-02-19 10:52:33|05861|1080046|TM17|880.42M|880420000|617.50|694,307|-17.89%|10|2022-03-14|15/12/2021|||||2021-09-14|15/06/2021|0.09||40110000|
2022-02-19 10:52:35|05862|1009008|DLTTF|1B|1000000000|4.16|10,678|0%|0||
2022-02-19 10:52:41|05863|15203|CFEB|3B|3000000000|118.40|15,821|37.2%|27|2022-05-19|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 10:52:44|05864|6775|KLR|600.27M|600270000|830.00|37,842|10.23%|22|2022-03-08|15/12/2021|||||2021-11-18|15/09/2021||||
2022-02-19 10:52:48|05865|40129|CLINC|1.23B|1230000000|920.50|2,132,881|21.68%|17|2022-02-21|15/12/2021||22.00||232000000|2021-09-16|15/06/2021|0.29|27.30|523600000|272000000
2022-02-19 10:52:52|05866|26128|KNOW|8.5B|8500000000|310.00|44,719|9.93%|29|2022-05-02|15/03/2022||4.99||1540000000|2022-02-04|15/12/2021|5.07|3.94|1580000000|1530000000
2022-02-19 10:52:55|05867|989808|0QAG|1.91B|1910000000|336.50|63|48.24%|20|2022-03-16|15/12/2021||||491000000|2021-10-25|15/09/2021|||468200000|
2022-02-19 10:52:59|05868|948915|0OFU|1.39B|1390000000|2.229|341,445|18.25%|23|2022-05-12|15/03/2022|||||2022-03-03|15/12/2021||||1200000000
2022-02-19 10:53:02|05869|1177648|MEDX|1.48B|1480000000|35.98|62,783|-|3|2021-08-20|15/06/2020|0.12||166100000||2021-08-20|15/06/2021|0.66||228300000|
2022-02-19 10:53:06|05870|943384|PCELL|7.2B|7200000000|138.15|295,999|-60.26%|21|2022-05-10|15/03/2022|||||2022-02-11|15/12/2021|-0.45||57000000|
2022-02-19 10:53:11|05871|26046|BEIAb|13.92B|13920000000|231.0|53,098|49.42%|31|2022-04-26|15/03/2022|||||2022-02-16|15/12/2021|2.1|2.7|1440000000|1310000000
2022-02-19 10:53:14|05872|989887|0REQ|5.44B|5440000000|275.00|1,822|-1.96%|23|2022-05-31|15/03/2022||5.1||3660000000|2022-02-25|15/12/2021||7.25||4060000000
2022-02-19 10:53:18|05873|989994|0NZU|4.47B|4470000000|105.10|12,693|-49.71%|22|2022-05-12|15/03/2022||-6.61||86460000|2022-03-10|15/12/2021||-6.35||81290000
2022-02-19 10:53:21|05874|989811|0QXM|8.96B|8960000000|153.65|6,486|22.92%|23|2022-04-28|15/03/2022||1.47||1790000000|2022-02-08|15/12/2021|3.47|3.55|2180000000|2180000000
2022-02-19 10:53:25|05875|1165547|ACCA|9.33B|9330000000|15.45|1,917,512|-11.38%|8|2022-04-09|15/03/2022||-0.04||129000000|2022-02-10|15/12/2021|-0.11|-0.083|130000000|105330000
2022-02-19 10:53:28|05876|1072227|CIBUS|11.4B|11400000000|259.20|167,266|59.61%|12|2022-05-05|15/03/2022||0.258||23380000|2022-02-24|15/12/2021||0.2721||22640000
2022-02-19 10:53:31|05877|989760|0GTM|14.21B|14210000000|100.70|53,484|48.7%|23|2022-04-28|15/03/2022||1.5||518170000|2022-02-11|15/12/2021|1.9|1.6|500000000|486610000
2022-02-19 10:53:41|05878|989834|0IHM|26.37B|26370000000|210.30|8,814|33.78%|23|2022-04-13|15/03/2022||2.15||591270000|2022-02-10|15/12/2021|2.65|2.67|600000000|611840000
2022-02-19 10:53:46|05879|963647|SIAG|1.61B|1610000000|22.70|1,138|32.9%|21|2022-04-07|15/12/2021|||||2021-11-26|15/09/2021||0.12||48100000
2022-02-19 10:53:53|05880|989820|0QV7|1.54B|1540000000|57.23|12,853|47.5%|18|2022-04-28|15/03/2022|||||2022-02-17|15/12/2021||||
2022-02-19 10:53:57|05881|7061|ACCG|1.55B|1550000000|57.70|95,704|91.69%|14|2021-07-23|15/06/2021|1.65||699100000||2021-03-08|15/12/2020|1.34|0.40|619600000|575000000
2022-02-19 10:54:01|05882|945695|DUST|9.88B|9880000000|87.45|246,393|9.57%|23|2022-04-06|15/02/2022||1.91||5970000000|2022-01-12|15/11/2021|1.59|1.77|6250000000|5880000000
2022-02-19 10:54:05|05883|948529|0G9W|1.32B|1320000000|4.20|28,909|-11.21%|23|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021||0.26||272800000
2022-02-19 10:54:09|05884|15256|RETE|928.5M|928500000|70.20|8,444|17.59%|20|2022-05-20|15/03/2022|||||2022-02-18|15/12/2021||||
2022-02-19 10:54:12|05885|1076601|0SFN|21.83B|21830000000|34.04|116,521|19.48%|18|2022-04-27|15/03/2022||2.96||10210000000|2022-02-09|15/12/2021|3.11|2.82|10400000000|10210000000
2022-02-19 10:54:16|05886|948972|0QF5|1.18B|1180000000|5.89|92,187|-39.03%|23|2022-05-04|15/03/2022||0.3626||1010000000|2022-02-24|15/12/2021||0.2536||1230000000
2022-02-19 10:54:19|05887|27760|AMSU|621.2M|621200000|287.50|210,750|22.86%|25|2022-03-16|15/12/2021||5.20||60000000|2021-12-01|15/09/2021||||
2022-02-19 10:54:23|05888|976461|FORT|564.43M|564430000|250.00|383,410|-3.1%|13|2022-03-10|15/12/2021||||176300000|2021-07-29|15/06/2021|0.09||180300000|
2022-02-19 10:54:26|05889|1073019|HARVIA|680.48M|680480000|36.50|117,888|22.07%|20|2022-05-05|15/03/2022||0.48||48600000|2022-02-10|15/12/2021|0.44|0.4433|46500000|49100000
2022-02-19 10:54:30|05890|6890|FUGR|852.88M|852880000|8.410|609,830|-8.88%|29|2022-04-22|15/03/2022|||||2022-02-21|15/12/2021|0.53|0.08|788400000|351000000
2022-02-19 10:54:34|05891|948633|0J1Z|1.8B|1800000000|3.53|77,150|30.26%|23|2022-05-11|15/03/2022||0.07||356000000|2022-03-02|15/12/2021||0.0245||366030000
2022-02-19 10:54:38|05892|958982|XVIVO|7.14B|7140000000|242.00|67,230|-18.52%|23|2022-04-25|15/03/2022||0.09||37500000|2022-01-27|15/12/2021|0.6|0.2893|86000000|79730000
2022-02-19 10:54:42|05893|1050738|WHRW|674.68M|674680000|158.80|1,018,359|24.06%|15|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 10:54:45|05894|940774|TRMR|785.64M|785640000|508.00|271,289|-14.48%|12|2022-05-24|15/03/2022||0.1365||73200000|2022-02-24|15/12/2021||0.1778||85530000
2022-02-19 10:54:48|05895|1162800|GVS|1.68B|1680000000|9.60|122,912|-43.36%|14|2022-05-09|15/03/2022|||||2022-03-18|15/12/2021||0.09||86890000
2022-02-19 10:54:53|05896|26378|AKTIA|735.06M|735060000|10.220|64,837|5.47%|25|2022-05-11|15/03/2022||0.24||66200000|2022-02-16|15/12/2021|0.2329|0.26|65500000|67730000
2022-02-19 10:54:57|05897|989677|0HA8|2.87B|2870000000|48.90|308|22.4%|19|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 10:55:01|05898|298|PFD|990.46M|990460000|115.40|1,159,949|27.23%|30|2022-05-17|15/03/2022|||||2022-01-20|15/12/2021|||280600000|
2022-02-19 10:55:05|05899|993275|CSH|530.98M|530980000|86.70|2,384,659|-19.42%|9|2021-12-09|15/09/2021|0.03||25710000||2021-06-30|15/03/2021|0.03||24720000|
2022-02-19 10:55:09|05900|989732|0RKF|1.17B|1170000000|34.40|3,598|-5.36%|21|2022-04-27|15/03/2022|||||2022-03-01|15/12/2021||||
2022-02-19 10:55:13|05901|29804|CASS|1.15B|1150000000|5.72|287,754|37.7%|34|2022-05-13|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 10:55:15|05902|1177463|VTSCn|1.64B|1640000000|40.90|97,557|-|7|2022-06-01|15/03/2022||||2240000000|2022-02-21|15/12/2021||-0.1372||2180000000
2022-02-19 10:55:26|05903|948600|0HNZ|1.1B|1100000000|15.12|31,759|-25.74%|18|2022-04-14|15/03/2022|||||2022-02-10|15/12/2021||||61800000
2022-02-19 10:55:33|05904|948688|0LO9|1.02B|1020000000|34.84|47,802|11.85%|0||
2022-02-19 10:55:38|05905|26195|SKISb|10.78B|10780000000|137.50|126,487|12.34%|35|2022-03-17|15/02/2022||||1680000000|2021-12-20|15/11/2021|-3.97|-3.06|154900000|184100000
2022-02-19 10:55:42|05906|940904|VCP|911.96M|911960000|780.00|215,470|3.72%|25|2022-03-02|15/12/2021|||||2021-11-23|15/09/2021|-0.03||489000000|
2022-02-19 10:55:47|05907|954908|COOR|7.08B|7080000000|74.45|219,574|27.92%|24|2022-04-29|15/03/2022||1.19||2750000000|2022-02-10|15/12/2021|0.6|1.29|2900000000|2690000000
2022-02-19 10:55:51|05908|942711|TNXT|1.37B|1370000000|29.700|104,603|35%|22|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 10:55:55|05909|15254|RECT|973.64M|973640000|17.50|95,369|45.83%|23|2022-04-25|15/03/2022|||||2022-02-25|15/12/2021||||644000000
2022-02-19 10:55:58|05910|1006463|AFX|727.11M|727110000|1,775.00|44,897|26.33%|12|2022-03-15|15/12/2021|||||2021-09-01|15/06/2021|0.27||34180000|
2022-02-19 10:56:02|05911|948745|0MKO|1.57B|1570000000|7.18|98,127|14.88%|23|2022-05-11|15/03/2022|||||2022-02-28|15/12/2021||-0.0994||262880000
2022-02-19 10:56:05|05912|32424|EMISG|780.85M|780850000|1,240.00|119,516|10.71%|17|2022-03-15|15/12/2021|||||2021-09-09|15/06/2021|0.21|25.50|83510000|80000000
2022-02-19 10:56:09|05913|7464|VLAN|922.32M|922320000|22.30|44,853|3.48%|25|2022-02-24|15/12/2021||1.53||289000000|2021-10-29|15/09/2021||||
2022-02-19 10:56:11|05914|40153|IDEA|783.32M|783320000|267.00|564,328|-7.13%|13|2022-01-24|15/10/2021|0.02||38800000||2021-07-22|15/04/2021|-0|3.30|36480000|36900000
2022-02-19 10:56:14|05915|28365|GGPL|547.09M|547090000|13.520|18,651,649|-37.12%|13|2022-03-09|15/12/2021|||||2021-11-11|15/06/2021|-0|||
2022-02-19 10:56:17|05916|1166927|VACC|13.26B|13260000000|77.00|525,461|-10.47%|12|2022-03-31|15/12/2021||||267660000|2021-11-17|15/09/2021|||68570000|
2022-02-19 10:56:23|05917|994376|SVOLb|6.44B|6440000000|62.90|351,535|36.74%|20|2022-03-11|15/02/2022|||||2021-12-10|15/11/2021|11.4||298300000|
2022-02-19 10:56:27|05918|29838|EMBI|2.47B|2470000000|7.270|207,693|53.38%|35|2022-05-06|15/03/2022|||||2022-02-07|15/12/2021|1.05||387000000|324000000
2022-02-19 10:56:31|05919|954889|CRN|748.76M|748760000|102.000|436,526|29.11%|13|2022-03-03|15/12/2021|||||2021-09-09|15/06/2021||||
2022-02-19 10:56:35|05920|29836|ELEN|1.01B|1010000000|12.62|185,272|80.61%|28|2022-05-18|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 10:56:39|05921|29867|ITMI|1.32B|1320000000|31.25|9,911|15.74%|30|2022-05-12|15/03/2022|||||2022-03-03|15/12/2021||||
2022-02-19 10:56:43|05922|989750|0O7J|1.36B|1360000000|10.20|4,551|-5.47%|18|2022-05-03|15/03/2022||0.19||214000000|2022-02-24|15/12/2021||0.12||182750000
2022-02-19 10:56:46|05923|1031738|KETL|500.15M|500150000|242.00|574,729|-1.63%|13|2022-03-22|15/12/2021|||||2021-09-21|15/06/2021|0.04||54670000|
2022-02-19 10:56:49|05924|949054|CLG|796.14M|796140000|777.00|156,918|38.75%|14|2022-03-30|15/01/2022|||||2021-12-09|15/10/2021|0.124||406120000|
2022-02-19 10:56:53|05925|1052374|NLFSK|5.86B|5860000000|216.000|20,089|49.58%|20|2022-05-18|15/03/2022|||||2022-02-25|15/12/2021|3.05|0.34||237830000
2022-02-19 10:56:57|05926|989857|0QEP|1.3B|1300000000|3.995|28,598|75.99%|23|2022-05-12|15/03/2022|||||2022-03-16|15/12/2021||0.0573||807400000
2022-02-19 10:57:05|05927|6919|NSTEc|692.39M|692390000|35.15|21,980|9.16%|24|2022-04-14|15/03/2022|||||2022-01-25|15/12/2021|6.2||77510000|
2022-02-19 10:57:09|05928|1010887|BOOZT|9.64B|9640000000|147.20|163,693|-15.11%|21|2022-04-28|15/03/2022||0.33||1440000000|2022-02-10|15/12/2021|1.76|1.77|1970000000|1970000000
2022-02-19 10:57:12|05929|28560|CRW|621.71M|621710000|1,750.0|39,433|-20.45%|11|2022-03-14|15/12/2021||||37700000|2021-09-21|15/06/2021||||37300000
2022-02-19 10:57:17|05930|28050|PCTN|551.59M|551590000|101.00|818,070|16.09%|13|2022-05-25|15/03/2022|||||2021-11-10|15/09/2021|0.1||22620000|
2022-02-19 10:57:21|05931|29878|MARR|1.22B|1220000000|18.35|70,891|2.06%|34|2022-05-13|15/03/2022|||||2022-03-14|15/12/2021||||391500000
2022-02-19 10:57:24|05932|28494|ALAPH|564.47M|564470000|104.80|720,909|24.02%|17|2022-03-22|15/12/2021||2.90||85800000|2021-09-21|15/06/2021|0.02|2.70|78630000|77700000
2022-02-19 10:57:27|05933|28641|RSTP|621.87M|621870000|455.00|162,801|34.62%|15|2022-03-16|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 10:57:31|05934|26066|CEVI|7.2B|7200000000|302.00|24,326|2.03%|25|2022-05-10|15/03/2022||1.43||155000000|2022-02-04|15/12/2021|1.69|1.54|164200000|162050000
2022-02-19 10:57:35|05935|6915|BAMN|766.87M|766870000|2.806|1,701,746|37.15%|28|2022-05-05|15/03/2022|||||2022-02-17|15/12/2021|0.06||7320000000|1770000000
2022-02-19 10:57:38|05936|989867|0KIZ|9.98B|9980000000|154.60|4,065|141.94%|23|2022-04-26|15/03/2022|||||2022-02-10|15/12/2021|4.61|3.8|2310000000|2150000000
2022-02-19 10:57:41|05937|993187|SAGAd|13.72B|13720000000|30.9000|379,501|-0.64%|19|2022-02-11|15/12/2021|8.75||806000000||2021-10-28|15/09/2021|3.61||788000000|
2022-02-19 10:57:46|05938|26405|FSC1V|709.58M|709580000|4.480|95,943|14.43%|28|2022-04-21|15/03/2022||0.0348||62600000|2022-02-17|15/12/2021|0.02|0.022|61600000|62460000
2022-02-19 10:57:52|05939|989788|0HV8|2.78B|2780000000|112.00|488|20.17%|17|2022-03-30|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 10:57:56|05940|6601|HFD|636.66M|636660000|293.00|675,825|8.52%|16|2022-06-15|15/03/2022||||637000000|2021-11-10|15/09/2021|0.26||694800000|
2022-02-19 10:58:00|05941|28486|AVON|327.96M|327960000|1,080.0|129,360|-64.42%|17|2022-05-23|15/03/2022||||94090000|2021-12-15|15/09/2021|-0.8|11.78|248300000|95100000
2022-02-19 10:58:06|05942|1017270|SEDANA|6.03B|6030000000|60.75|169,796|-34.94%|21|2022-04-28|15/03/2022||-0.21||42000000|2022-02-17|15/12/2021|-0.18|-0.2388|46000000|33760000
2022-02-19 10:58:09|05943|968983|WJG|612.77M|612770000|242.00|512,453|25.39%|13|2022-05-16|15/03/2022|||||2022-01-18|15/09/2021|0.08||251800000|
2022-02-19 10:58:13|05944|949086|ESP|541.68M|541680000|89.80|920,837|25.07%|13|2022-03-15|15/12/2021|||||2021-08-12|15/06/2021|0.01||25920000|
2022-02-19 10:58:16|05945|1135895|0A1R|11.35B|11350000000|276.40|7,561|19.81%|4|2020-02-05|15/12/2019||-5.36||1950000000|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000
2022-02-19 10:58:19|05946|940860|FDEV|516.87M|516870000|1,320.00|153,699|-52.69%|13|2022-02-01|15/11/2021|-0.04||49120000||2021-09-08|15/05/2021|0.39||53780000|55100000
2022-02-19 10:58:23|05947|1031111|SPOLS|16.75B|16750000000|144.60|43,993|41.21%|21|2022-04-29|15/03/2022||2.87|||2022-02-11|15/12/2021|2.75|3.17|1100000000|1110000000
2022-02-19 10:58:27|05948|989813|0QT8|810.06M|810060000|1.524|48,461|-0.91%|18|2022-02-23|15/12/2021||0.04|||2021-12-01|15/09/2021||||
2022-02-19 10:58:41|05949|989898|0JXF|9.16B|9160000000|112.20|4,441|54.76%|23|2022-04-28|15/03/2022||1.15|||2022-02-03|15/12/2021|3.4|3.22|786000000|786000000
2022-02-19 10:58:46|05950|1057033|SUMO|869.93M|869930000|512.00|1,179,458|47.55%|12|2022-03-29|15/12/2021||10.00||40000000|2021-09-29|15/06/2021|0.02||50410000|
2022-02-19 10:58:49|05951|989897|0MTK|698.29M|698290000|26.70|2,767|23.9%|18|2022-05-05|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 10:58:54|05952|28261|DOTD|444.2M|444200000|149.00|709,142|-19.68%|13|2022-03-03|15/12/2021|||||2021-11-16|15/06/2021|0.02||29900000|30000000
2022-02-19 10:58:57|05953|989722|0DTI|13.59B|13590000000|315.75|960|39.1%|18|2022-05-05|15/03/2022||0.8||2140000000|2022-02-28|15/12/2021||4.3||2070000000
2022-02-19 10:59:01|05954|948959|0Q8P|1.17B|1170000000|2.20|31,426|-9.84%|23|2022-05-11|15/03/2022||0.03||863090000|2022-02-28|15/12/2021||0.0634||924060000
2022-02-19 10:59:04|05955|989933|0RD7|8.57B|8570000000|44.74|96,303|47.41%|23|2022-04-27|15/03/2022||-0.58||3270000000|2022-02-10|15/12/2021|0.6792|-0.24|3780000000|3780000000
2022-02-19 10:59:14|05956|586|YIT|865.75M|865750000|4.14|432,577|-10.47%|34|2022-04-29|15/03/2022||0.0283||560100000|2022-02-04|15/12/2021|0.1001|0.088|929000000|868750000
2022-02-19 10:59:17|05957|943188|ERGO|530.69M|530690000|1,080.00|80,431|-13.6%|13|2022-03-23|15/12/2021|||||2021-09-28|15/06/2021|0.13||56040000|
2022-02-19 10:59:20|05958|955674|IVSO|5.2B|5200000000|116.70|70,345|-41.06%|24|2022-05-04|15/03/2022|||||2022-02-14|15/12/2021|0.03|0.315|152200000|176900000
2022-02-19 10:59:23|05959|989761|0HDP|5.91B|5910000000|164.70|22,180|35.22%|0||
2022-02-19 10:59:27|05960|948973|0QFC|787.13M|787130000|5.78|5,202|10.1%|23|2022-04-28|15/03/2022||0.0675||538620000|2022-02-10|15/12/2021|0.01|0.1144|585300000|595700000
2022-02-19 10:59:30|05961|989845|0HDJ|6.7B|6700000000|118.00|7,142|15.74%|23|2022-05-11|15/03/2022|||||2022-02-11|15/12/2021||3.14|3130000000|3080000000
2022-02-19 10:59:34|05962|948793|0NE1|2.61B|2610000000|1.209|108,179|-47.3%|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2021-09-16|15/06/2021||0.06|514000000|631000000
2022-02-19 10:59:39|05963|948986|0A37|7.35B|7350000000|53.60|46,730|-33.65%|16|2022-04-28|15/03/2022||1.3||1610000000|2022-02-10|15/12/2021|1.39|1.39|1600000000|1600000000
2022-02-19 10:59:42|05964|6700|POG|632.37M|632370000|15.98|7,993,683|-39.7%|17|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||0.03||447000000
2022-02-19 10:59:45|05965|28232|FDPF|397.68M|397680000|1,430.0|54,261|-52.49%|14|2022-05-16|15/02/2022||||131900000|2021-11-02|15/08/2021|-0.08||128000000|
2022-02-19 10:59:52|05966|1090524|ARB|318.3M|318300000|68.00|3,890,532|-75.71%|10|2022-06-01|15/03/2022||0.0253||25540000|2022-04-20|15/12/2021||0.0353||27020000
2022-02-19 10:59:56|05967|6838|STEMS|638.31M|638310000|474.00|552,182|40.24%|26|2022-04-27|15/02/2022|||||2022-01-31|15/11/2021|0.17||715600000|
2022-02-19 10:59:59|05968|6763|HLCL|481.96M|481960000|394.00|88,623|6.49%|14|2022-05-23|15/03/2022|||||2021-11-23|15/09/2021|0.18|2.00|20680000|
2022-02-19 11:00:04|05969|26009|NOBI|7.18B|7180000000|42.68|446,429|-29.92%|28|2022-04-27|15/03/2022||1.13||3650000000|2022-02-01|15/12/2021|0.87|1.35|3510000000|3580000000
2022-02-19 11:00:08|05970|958973|STORYb|6.13B|6130000000|89.78|312,178|-62.75%|21|2022-05-05|15/03/2022||-1.5||868690000|2022-02-21|15/12/2021||-1.37||857710000
2022-02-19 11:00:12|05971|26097|FINGb|4.68B|4680000000|15.90|2,853,852|-40.11%|24|2022-04-22|15/03/2022||0.1036||415030000|2022-01-28|15/12/2021|0.0298|0.0298|356630000|356630000
2022-02-19 11:00:16|05972|964907|STOG_p|1.41B|1410000000|219.00|4,886|60.79%|25|2022-05-19|15/03/2022|||||2022-04-29|15/12/2021||||
2022-02-19 11:00:20|05973|948980|0QIM|705.37M|705370000|4.76|25,503|99.16%|23|2022-05-04|15/03/2022||0.05||206000000|2022-03-15|15/12/2021||0.085||220150000
2022-02-19 11:00:25|05974|32421|VLX|439.87M|439870000|277.00|652,877|-16.31%|21|2022-04-04|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:00:28|05975|1163795|FLNG|1.14B|1140000000|21.41|405,912|137.1%|23|2022-05-30|15/03/2022||0.7661||90940000|2022-02-16|15/12/2021|1.18|1.12|114600000|110010000
2022-02-19 11:00:34|05976|948751|0ML0|1.89B|1890000000|1.01|290,601|48.53%|19|2022-05-18|15/03/2022||0.01||1700000000|2022-03-17|15/12/2021||0.02||1900000000
2022-02-19 11:00:56|05977|1072992|FKRFT|4.13B|4130000000|36.10|318,679|-48.72%|21|2022-05-05|15/03/2022||1.5||6973000000|2022-02-10|15/12/2021|0.75|0.8283|436000000|468350000
2022-02-19 11:01:00|05978|989941|0MKM|1.06B|1060000000|23.93|8,329|27.56%|20|2022-05-11|15/03/2022||||380000000|2022-02-03|15/12/2021|||554000000|554000000
2022-02-19 11:01:13|05979|994298|CREADa|15.52B|15520000000|114.30|154,126|42.88%|20|2022-01-27|15/12/2021|10.55||1530000000||2021-10-13|15/09/2021|7.5||1110000000|
2022-02-19 11:01:16|05980|28057|JSG|700.57M|700570000|157.80|888,090|5.91%|15|2022-03-08|15/12/2021||||65400000|2021-09-01|15/06/2021|-0.02||99600000|48400000
2022-02-19 11:01:32|05981|968997|GARO|7.79B|7790000000|155.80|44,866|13.39%|23|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021||0.84||358800000
2022-02-19 11:01:41|05982|989871|0R8O|9.33B|9330000000|108.00|187,738|65.52%|22|2022-04-07|15/02/2022||4.79||2900000000|2021-12-22|15/11/2021|4.44|4.44|2850000000|2850000000
2022-02-19 11:01:44|05983|976471|DOMI|709.5M|709500000|4.415|142,095|16.18%|22|2022-05-10|15/03/2022|||||2022-02-24|15/12/2021||||292750000
2022-02-19 11:01:48|05984|15212|ECONB|667.09M|667090000|3.525|121,621|17.89%|29|2022-04-12|15/03/2022|||||2022-02-14|15/12/2021|||722000000|722000000
2022-02-19 11:01:51|05985|1173162|WIX|485.52M|485520000|187.00|748,243|-|1|2021-09-16|15/06/2021|0.13||812000000||
2022-02-19 11:01:55|05986|949736|AKSOA|14.01B|14010000000|28.85|1,603,919|127.7%|29|2022-05-03|15/03/2022||0.1853||8520000000|2022-02-08|15/12/2021|0.23|0.2231|8700000000|8290000000
2022-02-19 11:01:59|05987|1006174|GEST|2.29B|2290000000|3.99|482,794|-6.73%|22|2022-05-09|15/03/2022|||||2022-02-28|15/12/2021||0.0771||2120000000
2022-02-19 11:02:04|05988|989800|0GW8|12.86B|12860000000|114.15|21,179|50.53%|23|2022-05-13|15/03/2022||1.81||1140000000|2022-02-15|15/12/2021|1.61|1.93|1520000000|1520000000
2022-02-19 11:02:09|05989|989843|0QFA|3.68B|3680000000|98.85|6,246|22.64%|23|2022-06-01|15/03/2022||4.13||1180000000|2022-02-10|15/12/2021|4|2.21|1380000000|1180000000
2022-02-19 11:02:11|05990|989769|0QJX|2.25B|2250000000|7.37|3,499|14.44%|0||
2022-02-19 11:02:14|05991|958836|OTB|462.82M|462820000|279.00|466,401|-15.96%|13|2022-06-13|15/03/2022|||||2021-12-09|15/09/2021|-0.19||30500000|
2022-02-19 11:02:18|05992|989762|0E64|875.01M|875010000|90.45|4,271|44.84%|22|2022-02-17|15/12/2021|0.69|0.34|209000000|195000000|2021-11-18|15/09/2021|0.55|0.45|183200000|180000000
2022-02-19 11:02:21|05993|948850|0NV4|1.62B|1620000000|49.36|1,224|80.15%|23|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021||||236280000
2022-02-19 11:02:30|05994|989888|0MJ1|1.12B|1120000000|30.45|636|-9.32%|23|2022-04-29|15/03/2022||||425000000|2022-02-24|15/12/2021||0.65||440200000
2022-02-19 11:02:35|05995|948717|0MGL|2.4B|2400000000|19.01|92,589|12.15%|23|2022-04-27|15/03/2022|||||2022-02-15|15/12/2021|||437400000|411000000
2022-02-19 11:02:41|05996|985183|ACADE|5.19B|5190000000|49.15|273,545|-40.78%|23|2022-05-05|15/03/2022||1.8||3820000000|2022-02-01|15/12/2021|1.85|1.18|3770000000|3770000000
2022-02-19 11:02:44|05997|940911|CREI|457.6M|457600000|103.80|534,358|13.07%|16|2022-04-26|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:02:46|05998|1122210|SASDF|927.73M|927730000|0.12|16,000|-42.86%|0||
2022-02-19 11:02:50|05999|948988|0QVQ|580.07M|580070000|7.28|41,369|-22.39%|23|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021||||534100000
2022-02-19 11:02:54|06000|989720|0RHA|7.87B|7870000000|73.58|28,536|-20.24%|23|2022-04-28|15/03/2022||1.2||2940000000|2022-02-03|15/12/2021|5.11|4.34|6650000000|6160000000
2022-02-19 11:03:00|06001|431|NVGR|2.5B|2500000000|3.52|748,763|32.43%|33|2022-05-04|15/03/2022||0.06||413000000|2022-02-08|15/12/2021|0.08|0.06|482500000|427000000
2022-02-19 11:03:03|06002|28039|POLR|548.51M|548510000|577.00|210,516|-12.58%|12|2021-11-22|15/09/2021|0.25|19.90|102900000||2021-07-01|15/03/2021|0.40|37.10|135700000|
2022-02-19 11:03:07|06003|6904|TOM2|936.89M|936890000|7.38|596,304|-6.11%|35|2022-04-14|15/03/2022|||||2022-02-04|15/12/2021|-0.2916|-0.06|115170000|112010000
2022-02-19 11:03:12|06004|6922|WEHA|695.76M|695760000|17.34|153,121|35.79%|32|2022-04-22|15/03/2022|||||2022-02-10|15/12/2021|1.88||124700000|
2022-02-19 11:03:15|06005|52769|DTNOF|1.19B|1190000000|1.2400|3,830|33.33%|23|2022-05-12|15/03/2022||0.13||289330000|2022-02-10|15/12/2021|0.07|0.07|397000000|396750000
2022-02-19 11:03:19|06006|989825|0F07|679.91M|679910000|32.80|2,093|-12.81%|22|2022-04-14|15/02/2022|||||2022-01-27|15/11/2021|||392000000|
2022-02-19 11:03:23|06007|15272|TESB|1.46B|1460000000|33.90|19,466|-5.57%|30|2022-05-19|15/03/2022|||||2022-03-17|15/12/2021||||819600000
2022-02-19 11:03:26|06008|6884|WINEW|309.22M|309220000|421.00|237,242|-48.22%|21|2022-06-09|15/03/2022|||||2021-11-18|15/09/2021|0.01||159300000|
2022-02-19 11:03:31|06009|6940|PHAR|520.3M|520300000|0.802|4,508,668|-27.49%|29|2022-03-02|15/12/2021||||49360000|2021-10-28|15/09/2021|0.00|0.014|44630000|46120000
2022-02-19 11:03:34|06010|989674|0OK7|1.49B|1490000000|48.75|6,100|94.84%|22|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 11:03:37|06011|1081633|BETCO|9.32B|9320000000|171.60|89,835|-19.44%|14|2022-05-18|15/03/2022||2.59||651810000|2022-02-24|15/12/2021||0.24||56500000
2022-02-19 11:03:41|06012|989912|0RFP|5.6B|5600000000|28.30|148,224|-35.77%|23|2022-04-27|15/03/2022||1.05||759850000|2022-02-08|15/12/2021|1.12|1.03|753000000|758340000
2022-02-19 11:03:44|06013|1006175|AMBEA|4.26B|4260000000|45.22|320,655|-37.97%|22|2022-05-04|15/03/2022||0.55||2990000000|2022-02-09|15/12/2021|1.73|1.98|2990000000|2990000000
2022-02-19 11:03:48|06014|989733|0RD1|7.75B|7750000000|141.80|1,945|-35.25%|23|2022-05-12|15/03/2022||-0.24||189200000|2022-02-16|15/12/2021|-0.2582|-0.3242|182790000|177350000
2022-02-19 11:03:52|06015|26164|ORES|5.63B|5630000000|126.20|31,128|-2.62%|28|2022-04-13|15/03/2022|||||2022-01-27|15/12/2021|5.55||255900000|
2022-02-19 11:03:56|06016|958925|KAMBI|6.45B|6450000000|211.20|232,037|-53.99%|18|2022-04-27|15/03/2022||0.5||43000000|2022-02-11|15/12/2021|0.205|0.3237|35000000|34420000
2022-02-19 11:03:58|06017|1129422|CLOEF|749.92M|749920000|2.70|12,100|-5.59%|0||
2022-02-19 11:04:01|06018|1024871|DOVA|675.69M|675690000|8.550|167,320|-14.5%|21|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|0.21||170500000|170500000
2022-02-19 11:04:04|06019|989918|0R40|1.32B|1320000000|4.93|2,987|-0.2%|23|2022-05-11|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 11:04:07|06020|960687|RGLR|459.01M|459010000|89.00|878,118|16.34%|16|2022-03-24|15/12/2021|||||2021-11-11|15/09/2021||||
2022-02-19 11:04:10|06021|1170132|MOONM|945.6M|945600000|276.40|541,083|-39.52%|5|2021-12-09|15/10/2021|0.04||142600000||2021-07-27|15/04/2021|-0.02||212300000|
2022-02-19 11:04:14|06022|964903|ST5G|1.3B|1300000000|92.10|11,840|24.46%|20|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021||||88200000
2022-02-19 11:04:18|06023|948496|0A0F|1.19B|1190000000|7.42|44,919|-6.31%|23|2022-05-06|15/03/2022||||71000000|2022-02-17|15/12/2021|0.114|0.1315|73800000|74000000
2022-02-19 11:04:21|06024|999061|HOME|890.28M|890280000|11.36|166,649|6.97%|19|2022-05-11|15/03/2022||0.35||222130000|2022-02-23|15/12/2021||0.5||286670000
2022-02-19 11:04:23|06025|989909|0FS8|5.89B|5890000000|13.98|24,439|-33.81%|0||
2022-02-19 11:04:27|06026|989680|0DJI|17.35B|17350000000|11.32|299,684|-84.34%|23|2022-05-12|15/03/2022||0.35|||2022-02-10|15/12/2021|0.32|0.175|1360000000|1380000000
2022-02-19 11:04:31|06027|7298|SQZ|668.25M|668250000|248.50|1,151,632|110.59%|12|2022-04-13|15/12/2021|||||2021-09-28|15/06/2021|0.01||100800000|
2022-02-19 11:04:35|06028|26083|DUNI|4.73B|4730000000|100.60|37,189|-0.4%|25|2022-04-22|15/03/2022||1||1310000000|2022-02-17|15/12/2021|1.29|2|1550000000|1490000000
2022-02-19 11:04:39|06029|989681|0DJV|1.21B|1210000000|5.92|87,470|2.96%|21|2022-05-06|15/03/2022||0.18||195000000|2022-03-17|15/12/2021||0.18||195000000
2022-02-19 11:04:43|06030|940869|AO|429.64M|429640000|89.90|2,408,582|-69.53%|14|2022-06-15|15/03/2022||||459500000|2021-11-23|15/09/2021|-0.02||759600000|
2022-02-19 11:04:45|06031|961119|TBIIF|347.63M|347630000|4|5,431|-50%|0||
2022-02-19 11:04:49|06032|989738|0HY2|1.22B|1220000000|8.07|446|6.61%|23|2022-05-05|15/03/2022|||||2022-03-09|15/12/2021||||348730000
2022-02-19 11:04:53|06033|985139|PDXI|20.1B|20100000000|190.300|163,265|-18.68%|21|2022-05-03|15/03/2022|||||2022-02-22|15/12/2021||1.25||418670000
2022-02-19 11:04:56|06034|1169494|AKH|10.2B|10200000000|16.72|988,204|-62%|4|2022-02-15|15/12/2021|||273280000||2021-10-26|15/09/2021||||
2022-02-19 11:04:58|06035|27828|EUA|579.02M|579020000|20.00|10,521,480|-17.53%|12|2021-09-30|15/06/2021|-0||426000||2021-06-04|15/12/2020|-0||890000|
2022-02-19 11:05:03|06036|26402|FIA1S|860.46M|860460000|0.612|3,969,930|-0.81%|31|2022-04-27|15/03/2022||-0.0833||368570000|2022-02-17|15/12/2021|-0.065|-0.0633|413750000|413830000
2022-02-19 11:05:07|06037|28134|CAML|403.89M|403890000|233.50|466,802|-9.5%|15|2022-03-30|15/12/2021||0.27|||2021-09-15|15/06/2021||0.21||
2022-02-19 11:05:10|06038|1056288|SBOE|615.79M|615790000|39.1500|1,146|7.7%|23|2022-05-19|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 11:05:13|06039|1010692|KAMUX|421.39M|421390000|10.540|157,954|-22.73%|21|2022-05-13|15/03/2022|||||2022-03-04|15/12/2021||0.1709||236200000
2022-02-19 11:05:17|06040|989768|0QS9|1.08B|1080000000|8.51|21,161|98.37%|20|2022-02-25|15/12/2021|||||2021-11-17|15/09/2021|||113500000|100000000
2022-02-19 11:05:22|06041|532|AGFB|572.85M|572850000|3.59|156,499|-2.97%|28|2022-05-10|15/03/2022|||||2022-03-09|15/12/2021||-0.06||480000000
2022-02-19 11:05:26|06042|27740|OGN|483.54M|483540000|3.85|4,743|14.93%|27|2022-03-10|15/01/2022|||||2021-11-25|15/10/2021||||
2022-02-19 11:05:30|06043|1167757|MWTR|6.3B|6300000000|20.75|529,490|-63.27%|6|2022-05-19|15/03/2022||0.02||109000000|2022-02-24|15/12/2021||-0.0158||106960000
2022-02-19 11:05:33|06044|29870|JUVE|917.98M|917980000|0.3632|20,471,971|-56.2%|25|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021||||
2022-02-19 11:05:37|06045|989893|0FM1|1.02B|1020000000|2.920|6,970|-6.65%|23|2022-05-02|15/03/2022|||||2022-03-02|15/12/2021||0.02||337000000
2022-02-19 11:05:42|06046|14161|SRS|534.93M|534930000|0.568|9,824,816|-15.29%|34|2022-05-16|15/03/2022||0.0002||2220000000|2022-03-14|15/12/2021||-0.0183||2350000000
2022-02-19 11:05:46|06047|1116048|SBBd|47.59B|47590000000|29.52|1,036,031|1.62%|16|2021-11-04|15/09/2021|2.61||1460000000||2021-07-15|15/06/2021|4.05||1450000000|
2022-02-19 11:05:49|06048|989726|0DUK|594.64M|594640000|21.98|1,314|-7.37%|22|2022-05-13|15/03/2022|||||2022-03-14|15/12/2021||||
2022-02-19 11:05:52|06049|1167617|RENEW|4.11B|4110000000|133.40|71,859|-49.16%|11|2022-05-04|15/03/2022||-0.7754|||2022-02-16|15/12/2021|-0.8209|-2.88|2800000|1590000
2022-02-19 11:05:56|06050|989700|0RCY|4.82B|4820000000|30.01|42,429|-36.24%|23|2022-05-06|15/03/2022||||3410000000|2022-02-15|15/12/2021|0.21|-1.47|3340000000|3320000000
2022-02-19 11:06:00|06051|29964|ZV|1.2B|1200000000|13.640|44,266|-6.58%|27|2022-04-28|15/03/2022|||||2022-03-16|15/12/2021||||122500000
2022-02-19 11:06:05|06052|26307|NTGNT|8.85B|8850000000|400.000|57,356|58.1%|26|2022-02-25|15/12/2021||||2150000000|2021-11-11|15/09/2021|4.36||1870000000|1870000000
2022-02-19 11:06:09|06053|964562|ADNGk|1.29B|1290000000|198.60|8,004|71.95%|24|2022-05-18|15/03/2022|||||2022-04-05|15/12/2021||||
2022-02-19 11:06:13|06054|963706|CMCX|649.11M|649110000|223.00|419,652|-46.39%|13|2022-06-08|15/03/2022|||||2021-11-17|15/09/2021|0.1|35.81|126700000|222300000
2022-02-19 11:06:16|06055|1097842|RENX|271.16M|271160000|375.00|60,025|-58.1%|7|2022-06-14|15/03/2022||-0.0733||4030000|2022-03-28|15/12/2021||-0.081||1230000
2022-02-19 11:06:19|06056|32250|MVC|995.01M|995010000|6.570|21,230|8.42%|21|2022-05-18|15/03/2022|||||2022-02-25|15/12/2021||||
2022-02-19 11:06:23|06057|52767|HXGCF|764.57M|764570000|3.0600|12,925|-56.29%|0||
2022-02-19 11:06:26|06058|1115133|SPK|879.54M|879540000|26.45|69,981|29.66%|7|2021-09-01|15/06/2021|||||2021-06-02|15/03/2021|0.01||28400000|24450000
2022-02-19 11:06:32|06059|985180|M8G|519.39M|519390000|3.460|172,030|-18.4%|20|2022-02-28|15/12/2021||0.084||78630000|2021-11-15|15/09/2021|0.0468|0.05|62920000|62970000
2022-02-19 11:06:35|06060|954906|ALIG|5.88B|5880000000|109.40|93,484|-17.5%|23|2022-04-27|15/03/2022||1.38||885000000|2022-02-10|15/12/2021|1.7|1.56|1030000000|1030000000
2022-02-19 11:06:38|06061|28201|JDG|445.45M|445450000|7,050.0|10,856|8.46%|13|2022-03-21|15/12/2021|||||2021-09-24|15/06/2021|0.87||42960000|
2022-02-19 11:06:42|06062|26125|KARO|13.16B|13160000000|58.50|74,436|19.88%|35|2022-05-12|15/03/2022|||||2022-02-16|15/12/2021||0.23||792000000
2022-02-19 11:06:45|06063|989900|0NFS|563.72M|563720000|11.48|646|0.53%|21|2022-05-13|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 11:06:49|06064|18938|CIRI|527.71M|527710000|0.4220|929,774|-13.17%|22|2022-04-29|15/03/2022|||||2022-03-14|15/12/2021||||
2022-02-19 11:06:52|06065|1155961|SNL|1.29B|1290000000|37.45|40,333|96.07%|12|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.45||164800000|157000000
2022-02-19 11:06:56|06066|955682|MITRA|823.76M|823760000|18.70|48,303|-9.44%|13|2022-03-08|15/12/2021|||||2021-09-24|15/06/2021|-1.28||12140000|
2022-02-19 11:07:00|06067|1155850|KFASTb|14.22B|14220000000|66.05|80,844|69.36%|15|2022-05-24|15/03/2022||0.2||85000000|2022-02-17|15/12/2021|0.32|0.16|75000000|76750000
2022-02-19 11:07:03|06068|948739|0MJT|816.5M|816500000|3.65|38,791|6.73%|23|2022-04-21|15/03/2022||0.1267|||2022-02-24|15/12/2021||0.143||290100000
2022-02-19 11:07:06|06069|940856|ABDP|323.53M|323530000|1,430.0|43,082|-29.9%|13|2022-04-27|15/02/2022|||||2021-11-24|15/08/2021|0.08||38100000|
2022-02-19 11:07:10|06070|26094|FAG|9.93B|9930000000|56.4|78,736|8.46%|25|2022-04-26|15/03/2022|||||2022-02-24|15/12/2021||0.74||1837000000
2022-02-19 11:07:13|06071|26248|CBRAIN|3.42B|3420000000|175.00|71,529|-21.7%|12|2021-08-26|15/06/2021|0.66||75100000||2021-02-26|15/12/2020|0.34||62800000|
2022-02-19 11:07:17|06072|14104|IQE|320.05M|320050000|39.80|2,418,944|-48.38%|26|2022-05-18|15/03/2022|||||2022-03-29|15/12/2021||-0.21||82290000
2022-02-19 11:07:21|06073|1052370|BIOAb|8.78B|8780000000|99.7000|114,546|2.05%|21|2022-04-28|15/03/2022||-0.53||5000000|2022-02-03|15/12/2021|-0.22|-0.52|4710000|7500000
2022-02-19 11:07:24|06074|989775|0K96|687.36M|687360000|2.86|61,471|-27.23%|23|2022-04-26|15/03/2022|||||2022-02-28|15/12/2021||||264000000
2022-02-19 11:07:27|06075|942332|KAPE|1.12B|1120000000|321.00|469,532|62.12%|10|2022-03-15|15/12/2021|||||2021-09-21|15/06/2021||0.07||96000000
2022-02-19 11:07:31|06076|942376|SAGA|420.99M|420990000|300.00|472,601|4.82%|14|2022-03-23|15/01/2022|||||2021-09-22|15/07/2021|-0.02||156400000|
2022-02-19 11:07:35|06077|26385|BAS1V|330.32M|330320000|22.85|16,115|-35.99%|29|2022-04-21|15/03/2022||-0.01||39000000|2022-02-03|15/12/2021|-0.04|-0.022|39700000|39700000
2022-02-19 11:07:38|06078|49841|BWLPG|6.87B|6870000000|50.75|413,266|-7.89%|31|2022-05-19|15/03/2022||0.3087||132460000|2022-03-01|15/12/2021||0.3454||132010000
2022-02-19 11:07:42|06079|997807|CASHP|978.69M|978690000|0.659|1,450,462|-13.06%|22|2022-05-05|15/03/2022||0.02||356780000|2022-02-28|15/12/2021||0.03||397960000
2022-02-19 11:07:47|06080|989943|0G29|592.51M|592510000|28.70|857|10.38%|22|2022-03-17|15/12/2021|||||2021-11-17|15/09/2021|2.43||265290000|
2022-02-19 11:07:51|06081|7284|NUM|306.96M|306960000|278.00|118,411|-20.57%|15|2022-05-05|15/03/2022|||||2021-12-08|15/09/2021|0.23||106900000|99760000
2022-02-19 11:07:54|06082|989993|0N0B|29.65B|29650000000|70.05|13,849|206.56%|0||
2022-02-19 11:07:57|06083|1153071|CMCOM|586.9M|586900000|20.35|95,505|-25.18%|12|2022-04-20|15/03/2022|||||2022-02-17|15/12/2021||-0.25||63900000
2022-02-19 11:08:00|06084|958918|HNSA|2.58B|2580000000|58.12|268,283|-67.71%|23|2022-04-21|15/03/2022||-3.12||10550000|2022-02-03|15/12/2021|-3.67|-1.89|15400000|13830000
2022-02-19 11:08:03|06085|948747|0MKT|418.74M|418740000|7.80|10,518|-35.75%|23|2022-05-13|15/03/2022|||||2022-03-01|15/12/2021||||
2022-02-19 11:08:07|06086|989785|0QWN|937.4M|937400000|0.56|268,677|-16.42%|23|2022-05-10|15/03/2022|||||2022-03-08|15/12/2021||||
2022-02-19 11:08:10|06087|19717|ALCLS|196.49M|196490000|4.32|141,476|-78.38%|27|2022-05-11|15/03/2022||-0.6048||23560000|2022-03-14|15/12/2021||-0.8054||8670000
2022-02-19 11:08:14|06088|1115207|LIMET|3.48B|3480000000|262.00|13,870|-44.31%|18|2022-04-26|15/03/2022|||||2022-02-16|15/12/2021|1.6|1.6|113100000|113100000
2022-02-19 11:08:19|06089|1155593|ASA|2.85B|2850000000|31.25|238,503|-78.37%|17|2022-06-01|15/03/2022||-0.6066|||2022-04-21|15/12/2021||-1.43||67490000
2022-02-19 11:08:21|06090|1167070|LINK|4.41B|4410000000|15.002|798,636|-74.78%|11|2022-05-10|15/03/2022||0.11||1180000000|2022-02-10|15/12/2021|0.435|0.2667|1300000000|1250000000
2022-02-19 11:08:25|06091|28455|AVCT|130.54M|130540000|52.00|2,435,620|-72.04%|19|2022-04-20|15/07/2021|||||2021-09-30|15/06/2021|-0.04||2320000|
2022-02-19 11:08:33|06092|29858|IF|1.14B|1140000000|21.40|217,816|110.22%|33|2022-05-12|15/03/2022|||||2022-02-21|15/12/2021||||153000000
2022-02-19 11:08:37|06093|33698|IBABb|520.54M|520540000|17.94|4,425|26.52%|20|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 11:08:41|06094|955882|GREG|635.2M|635200000|23.150|42,827|-34.23%|17|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-0||109150000|78500000
2022-02-19 11:08:43|06095|25674|YNGa|885.81M|885810000|1,515.00|22,141|7.45%|17|2022-05-18|15/03/2022|||||2021-11-10|15/09/2021|0.18||149600000|
2022-02-19 11:08:47|06096|1096236|FCH|263.34M|263340000|74.00|114,218|-29.52%|10|2022-03-10|15/12/2021||-0.01||98270000|2021-09-22|15/06/2021|0.10|8.86|136100000|121310000
2022-02-19 11:08:51|06097|992769|LUCEL|387.13M|387130000|252.00|254,831|-5.62%|13|2022-03-21|15/12/2021|||||2021-09-07|15/06/2021|0.09||108200000|
2022-02-19 11:08:55|06098|954921|TNOM|409.14M|409140000|9.36|81,871|-21.34%|22|2022-04-26|15/03/2022||0.075||25600000|2022-02-08|15/12/2021|0.04|0.04|21800000|21800000
2022-02-19 11:08:58|06099|1156935|QFUEL|2.44B|2440000000|14.76|950,602|-77.12%|16|2022-05-13|15/03/2022||||49000000|2022-02-24|15/12/2021||-0.255||5000000
2022-02-19 11:09:01|06100|1117820|NB2|816.89M|816890000|55.1000|26,410|-57.45%|6|2021-11-16|15/12/2019|-0.73||8640000||2021-11-16|15/12/2020|-3.75||14900000|
2022-02-19 11:09:06|06101|989690|0DME|741.15M|741150000|3.46|812|-4.42%|23|2022-05-12|15/03/2022|||||2022-03-14|15/12/2021||||
2022-02-19 11:09:09|06102|100242|LRES|440.23M|440230000|5.26|52,826|13.61%|23|2022-05-13|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 11:09:13|06103|989744|0GQE|6.89B|6890000000|108.60|29,699|46.01%|23|2022-06-08|15/04/2022||-0.61||1650000000|2022-03-09|15/01/2022||4.76||2850000000
2022-02-19 11:09:17|06104|1167214|SOLPW|396.07M|396070000|4.33|128,194|-59.61%|8|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021||||239800000
2022-02-19 11:09:23|06105|102929|CERV|1.98B|1980000000|10.21|270,678|47.65%|25|2022-05-10|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 11:09:29|06106|1161148|PEXIP|3.76B|3760000000|36.44|809,372|-66.6%|13|2022-05-12|15/03/2022||-0.7||223000000|2022-02-10|15/12/2021|-0.3|-0.31|266000000|266000000
2022-02-19 11:09:32|06107|978741|HOTC|562.84M|562840000|410.00|98,116|7.89%|13|2021-10-05|15/06/2021|||||2021-02-22|15/12/2020|0.1||101900000|
2022-02-19 11:09:37|06108|949751|BACTIb|4.81B|4810000000|137.20|8,348|-9.44%|23|2022-04-27|15/03/2022|||||2022-02-09|15/12/2021|-0.72||46100000|
2022-02-19 11:09:41|06109|1050740|ROVIO|564.07M|564070000|7.58|141,525|3.84%|21|2022-04-29|15/03/2022||0.038||79860000|2022-02-11|15/12/2021|0.11|0.104|78900000|78940000
2022-02-19 11:09:43|06110|989945|0OHK|8.83B|8830000000|164.40|1,533|35.42%|0||
2022-02-19 11:09:47|06111|1010890|REMEDY|415.71M|415710000|31.250|26,246|-31.32%|15|2022-06-01|15/03/2022||0.1648||10450000|2022-02-18|15/12/2021||0.6628||19000000
2022-02-19 11:09:50|06112|6894|VASN|460.53M|460530000|26.85|12,810|14.99%|25|2022-05-04|15/03/2022|||||2022-02-10|15/12/2021|1.34||31190000|
2022-02-19 11:09:55|06113|6988|BMPS|942.26M|942260000|0.940|4,510,739|-24.98%|35|2022-05-05|15/03/2022||0.01||746900000|2022-02-07|15/12/2021|-0.035|-0.035|712000000|721230000
2022-02-19 11:09:58|06114|1131555|FASTN|648.14M|648140000|38.10|23,836|-60.23%|7|2021-08-10|15/06/2021|-1.01||4480000||2021-03-31|15/12/2020|-0.45||3850000|
2022-02-19 11:10:01|06115|27797|IGRI|105.24M|105240000|108.50|650,624|-77.86%|13|2022-06-13|15/03/2022|||||2021-11-22|15/09/2021||||
2022-02-19 11:10:04|06116|964629|D6HG|670.68M|670680000|80.50|8,835|40.98%|22|2022-02-22|15/12/2021||||103000000|2021-11-23|15/09/2021|0.59|0.63|113900000|121100000
2022-02-19 11:10:07|06117|1163853|SOLG|1.08B|1080000000|0.45|39,568|8.43%|12|2022-05-19|15/03/2022|||||2022-02-15|15/12/2021|-0.0038|||
2022-02-19 11:10:12|06118|969000|LEOV|3.22B|3220000000|33.00|585,257|-17.58%|17|2022-05-05|15/03/2022||0.07||101340000|2022-02-11|15/12/2021|0.1127|0.1127|98200000|98200000
2022-02-19 11:10:15|06119|1062588|ADMCM|320.13M|320130000|64.20|10,628|-41.1%|19|2022-04-08|15/03/2022||0.4808||6670000|2022-01-14|15/12/2021|0.36|0.4279|6300000|6300000
2022-02-19 11:10:19|06120|955884|COLLE|6.51B|6510000000|31.68|407,785|34.81%|23|2022-04-26|15/03/2022||0.81||656000000|2022-02-09|15/12/2021|1.13|0.845|705000000|659000000
2022-02-19 11:10:24|06121|49840|BWO|5.24B|5240000000|27.12|535,806|-26.14%|32|2022-05-27|15/03/2022||0.17||177500000|2022-02-28|15/12/2021||0.06||174000000
2022-02-19 11:10:28|06122|948950|0Q2F|876.78M|876780000|0.02|5,025,946|-83.33%|23|2022-05-12|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 11:10:32|06123|1014091|BONEX|2.73B|2730000000|41.75|163,403|-43.43%|21|2022-05-04|15/03/2022||0.00||56000000|2022-02-17|15/12/2021||0.00|61200000|63030000
2022-02-19 11:10:35|06124|27861|IOMG|178.96M|178960000|162.80|321,064|-50.37%|13|2022-06-13|15/03/2022||||52100000|2021-12-07|15/09/2021|0.04||51930000|
2022-02-19 11:10:39|06125|989755|0E3C|718.58M|718580000|12.73|1,897|-19.12%|23|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021||||144800000
2022-02-19 11:10:42|06126|1165852|VZUG|726.43M|726430000|113.00|2,650|23.23%|5|2021-07-22|15/06/2021|5.28||308300000||2021-03-19|15/12/2020|6.18||310800000|
2022-02-19 11:10:48|06127|6931|BRUN|635.05M|635050000|12.60|54,672|40%|27|2022-04-29|15/03/2022|||||2022-02-21|15/12/2021||||238000000
2022-02-19 11:10:51|06128|942435|XXL|3.21B|3210000000|13.15|526,070|-27.78%|29|2022-04-27|15/03/2022||-0.3741||1940000000|2022-02-09|15/12/2021|0.01|0.2625|2730000000|2730000000
2022-02-19 11:10:54|06129|1073107|BSGR|604.39M|604390000|7.18|54,929|-6.02%|15|2022-05-16|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 11:10:57|06130|1168037|HPUR|5.68B|5680000000|22.00|412,357|-57.37%|11|2022-05-10|15/03/2022||-0.6||157000000|2022-02-15|15/12/2021|-0.2|-0.5|259000000|128500000
2022-02-19 11:11:01|06131|1084935|CALTX|4.73B|4730000000|90.30|566,000|-29.78%|21|2022-05-12|15/03/2022||-1.31||88450000|2022-02-24|15/12/2021||-2.69||7770000
2022-02-19 11:11:04|06132|1156936|BWE|5.93B|5930000000|23.00|752,649|-5.74%|10|2022-05-25|15/03/2022||0.0049||53930000|2022-02-24|15/12/2021||0.1008||94880000
2022-02-19 11:11:09|06133|989923|0Q92|4.62B|4620000000|49.85|1,547|-11.14%|23|2022-05-25|15/03/2022||0.4415||750000000|2022-02-15|15/12/2021|2.33|2.05|1550000000|1410000000
2022-02-19 11:11:12|06134|1155599|SCFG|1.44B|1440000000|23.00|53,322|78.29%|13|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|||106300000|106300000
2022-02-19 11:11:15|06135|989877|0P3N|9.37B|9370000000|216.00|3,979|13.18%|23|2022-05-24|15/03/2022||3.03||1610000000|2022-02-22|15/12/2021||2.59||1690000000
2022-02-19 11:11:19|06136|1096189|EG7|2.61B|2610000000|30.000|316,275|-73.21%|19|2022-06-02|15/03/2022||||395300000|2022-02-24|15/12/2021||0.2||475100000
2022-02-19 11:11:23|06137|989926|0QVR|2.34B|2340000000|35.90|8,762|-41.82%|23|2022-05-04|15/03/2022||0.04||2550000000|2022-02-11|15/12/2021|-0.9267|-1.62|2440000000|2440000000
2022-02-19 11:11:25|06138|1167500|IMPsdba|13.42B|13420000000|47.40|52,511|-66.74%|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|
2022-02-19 11:11:28|06139|1170369|DSNO|1.66B|1660000000|11.50|560,691|-|6|2022-04-27|15/03/2022|||||2022-02-16|15/12/2021||0.2|319000000|314000000
2022-02-19 11:11:31|06140|1161256|EXLn|157.6M|157600000|6.61|143,402|-68.67%|7|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 11:11:35|06141|32191|ADXR|493.13M|493130000|1.1200|718,786|-44.42%|25|2022-05-15|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 11:11:39|06142|14073|SLN|480.35M|480350000|535.00|276,626|-15.62%|18|2022-06-01|15/03/2022||-0.0919|||2022-03-29|15/12/2021||-0.0862||5810000
2022-02-19 11:11:42|06143|996543|ONCO|706.24M|706240000|9.380|8,486,323|-94.18%|22|2022-05-04|15/03/2022||-1.85||22670000|2022-02-17|15/12/2021|-5.23|-2.22|-21710000|20290000
2022-02-19 11:11:48|06144|101072|601360|77.17B|77170000000|10.80|51,951,335|-33.7%|22|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 11:11:54|06145|101076|601288|1.07T|1.07E+12|3.05|256,574,489|-5.28%|23|2022-04-29|15/03/2022||0.17|||2022-03-30|15/12/2021||0.11||168620000000
2022-02-19 11:11:57|06146|100727|600585|230.68B|230680000000|43.53|26,942,291|-16.21%|23|2022-04-26|15/03/2022||1.29||36230000000|2022-03-26|15/12/2021||1.87||66600000000
2022-02-19 11:12:02|06147|101062|601169|98.31B|98310000000|4.65|52,726,026|-3.13%|23|2022-04-29|15/03/2022||0.4339||20230000000|2022-03-31|15/12/2021||0.2638||14360000000
2022-02-19 11:12:05|06148|9217|601988|942.03B|942030000000|3.20|130,451,456|-0.31%|23|2022-04-29|15/03/2022||0.19|||2022-03-31|15/12/2021||0.1||135560000000
2022-02-19 11:12:09|06149|101079|601328|370.57B|370570000000|4.99|100,921,440|9.43%|23|2022-04-28|15/03/2022||0.28|||2022-03-26|15/12/2021||0.2467||57510000000
2022-02-19 11:12:14|06150|100290|600019|169.46B|169460000000|7.61|122,006,503|6.43%|23|2022-04-28|15/03/2022||0.2124||67430000000|2022-03-31|15/12/2021||0.2806||112830000000
2022-02-19 11:12:17|06151|101143|601998|234.4B|234400000000|4.79|20,877,666|-9.28%|23|2022-04-28|15/03/2022||0.28|||2022-03-25|15/12/2021||0.23||
2022-02-19 11:12:21|06152|101119|601800|177.01B|177010000000|10.95|87,570,330|61.27%|23|2022-04-28|15/03/2022||0.2||138888000000|2022-03-31|15/12/2021||0.3325||191040000000
2022-02-19 11:12:25|06153|101137|601939|1.58T|1.58E+12|6.30|85,572,183|-11.27%|23|2022-04-28|15/03/2022||0.31|||2022-03-26|15/12/2021||0.2367||185180000000
2022-02-19 11:12:29|06154|101122|601818|185.87B|185870000000|3.44|109,599,300|-18.68%|23|2022-04-25|15/03/2022||0.2|||2022-03-26|15/12/2021||0.09||36780000000
2022-02-19 11:12:32|06155|101099|601628|863.49B|863490000000|30.55|9,369,583|-12.56%|23|2022-04-28|15/03/2022||0.74|||2022-03-25|15/12/2021||0.135||221885000000
2022-02-19 11:12:35|06156|100303|600036|1.31T|1.31E+12|52.06|59,267,200|-6.52%|23|2022-04-28|15/03/2022||1.32|||2022-03-19|15/12/2021||0.9183||78420000000
2022-02-19 11:12:39|06157|995189|001979|110.28B|110280000000|14.25|40,651,184|17.38%|23|2022-04-21|15/03/2022||0.167||18830000000|2022-03-22|15/12/2021||0.9892||84480000000
2022-02-19 11:12:45|06158|100287|600016|173.82B|173820000000|3.97|83,324,316|-24.09%|23|2022-04-29|15/03/2022||0.2|||2022-03-31|15/12/2021||-0.015||
2022-02-19 11:12:49|06159|101097|601601|269.18B|269180000000|27.98|28,967,163|-31.97%|23|2022-04-29|15/03/2022||1.05|||2022-03-28|15/12/2021||0.585||
2022-02-19 11:12:52|06160|20245|600028|530.29B|530290000000|4.38|144,901,945|-2.23%|23|2022-04-28|15/03/2022||0.13|||2022-03-28|15/12/2021||0.13||742590000000
2022-02-19 11:12:56|06161|101083|601390|164.13B|164130000000|6.68|108,193,281|22.79%|23|2022-04-29|15/03/2022||0.26||230303000000|2022-03-31|15/12/2021||0.32||332320000000
2022-02-19 11:13:00|06162|101064|601186|117.46B|117460000000|8.65|74,152,679|13.67%|23|2022-04-29|15/03/2022||0.35||238762000000|2022-03-31|15/12/2021||0.555||290500000000
2022-02-19 11:13:04|06163|8575|601088|512.41B|512410000000|25.79|36,297,797|48.05%|23|2022-04-29|15/03/2022||0.684||74890000000|2022-03-26|15/12/2021||0.6833||80470000000
2022-02-19 11:13:08|06164|101103|601668|230.71B|230710000000|5.50|230,277,476|13.4%|23|2022-04-30|15/12/2021||0.31||551860000000|2022-04-29|15/03/2022||0.28||446612000000
2022-02-19 11:13:11|06165|100310|600050|122.73B|122730000000|3.96|95,782,308|-6.16%|23|2022-04-18|15/03/2022|||||2022-03-12|15/12/2021||0.03||
2022-02-19 11:13:17|06166|944122|000002|238.09B|238090000000|20.48|102,331,383|-31.76%|23|2022-04-28|15/03/2022||0.3416||59240000000|2022-03-31|15/12/2021||2.16||213520000000
2022-02-19 11:13:21|06167|100989|600900|528.29B|528290000000|23.23|44,065,723|18.34%|23|2022-04-25|15/03/2022||0.1|||2022-01-26|15/12/2021|0.2374|0.2374||14991000000
2022-02-19 11:13:25|06168|100299|600030|356.76B|356760000000|24.64|92,480,147|-11.81%|23|2022-04-29|15/03/2022||0.5538||22110000000|2022-03-29|15/12/2021||0.3257||17390000000
2022-02-19 11:13:29|06169|101113|601766|172.19B|172190000000|6.00|61,180,413|-3.85%|23|2022-04-28|15/03/2022||0.06||39476000000|2022-03-31|15/12/2021||0.1217||76810000000
2022-02-19 11:13:33|06170|101158|603288|412.33B|412330000000|97.88|5,170,317|-32.6%|23|2022-04-29|15/03/2022||0.42||8400000000|2022-03-25|15/12/2021||0.4435||5990000000
2022-02-19 11:13:39|06171|1076874|601138|224.27B|224270000000|11.29|30,825,110|-19.13%|21|2022-05-04|15/03/2022||0.185||106830000000|2022-03-23|15/12/2021||0.4246||164740000000
2022-02-19 11:13:43|06172|944220|000651|210.39B|210390000000|39.04|59,763,845|-35.44%|23|2022-04-30|15/12/2021||1.2||44540000000|2022-04-29|15/03/2022||0.67||42999000000
2022-02-19 11:13:47|06173|1017555|300498|133.9B|133900000000|21.08|41,612,379|20.11%|23|2022-04-28|15/03/2022|||||2022-04-16|15/12/2021||-0.6215||18810000000
2022-02-19 11:13:50|06174|955759|601211|155.13B|155130000000|17.59|40,029,675|6.87%|21|2022-04-25|15/03/2022||0.4237||11500000000|2022-03-31|15/12/2021||0.4298||10910000000
2022-02-19 11:13:54|06175|944315|002415|438.64B|438640000000|46.50|29,535,957|-24.16%|23|2022-04-18|15/03/2022||0.3133||16410000000|2022-04-16|15/12/2021||0.5955||24790000000
2022-02-19 11:13:57|06176|101084|601398|1.71T|1.71E+12|4.81|170,376,959|-8.21%|23|2022-04-28|15/03/2022||0.24|||2022-03-26|15/12/2021||0.19||212200000000
2022-02-19 11:14:02|06177|101060|601166|475.52B|475520000000|22.89|109,784,700|-17.45%|23|2022-04-25|15/03/2022||1.07||66190000000|2022-03-31|15/12/2021||0.6066||50980000000
2022-02-19 11:14:05|06178|100978|600887|259.59B|259590000000|40.56|50,819,110|-11.44%|23|2022-04-29|15/03/2022||0.53||29130000000|2022-04-28|15/12/2021||0.2494||27430000000
2022-02-19 11:14:08|06179|100493|600276|260.26B|260260000000|40.96|39,409,682|-53.14%|23|2022-04-23|15/12/2021||0.2956||8090000000|2022-04-21|15/03/2022||0.245||6860000000
2022-02-19 11:14:12|06180|100673|600519|2.4T|2.4E+12|1,907.00|3,508,710|-22.82%|23|2022-04-28|15/03/2022||13.36||32750000000|2022-03-31|15/12/2021||12.09||32100000000
2022-02-19 11:14:15|06181|944533|000333|501.26B|501260000000|73.00|27,303,049|-25.74%|23|2022-05-04|15/03/2022||1.08||91989000000|2022-04-30|15/12/2021||0.8341||74330000000
2022-02-19 11:14:20|06182|101073|601336|124.44B|124440000000|39.89|9,945,762|-21.88%|23|2022-04-29|15/03/2022||1.57|||2022-03-30|15/12/2021||1.14||61754000000
2022-02-19 11:14:23|06183|101123|601857|1.03T|1.03E+12|5.63|181,813,400|28.54%|23|2022-04-28|15/03/2022||0.145|||2022-04-01|15/12/2021||0.08||646030000000
2022-02-19 11:14:28|06184|944579|000001|325.44B|325440000000|16.77|113,994,565|-30.99%|23|2022-04-22|15/03/2022||0.57||45530000000|2022-03-10|15/12/2021||0.342||41650000000
2022-02-19 11:14:32|06185|101078|601318|992.46B|992460000000|54.50|64,312,487|-33.84%|23|2022-05-02|15/03/2022||2.38|||2022-03-18|15/12/2021||2.06||347359000000
2022-02-19 11:14:36|06186|100320|600048|195.47B|195470000000|16.33|83,336,463|13.72%|23|2022-04-25|15/03/2022||0.4495||54930000000|2022-04-19|15/12/2021||1.27||153620000000
2022-02-19 11:14:41|06187|100276|600000|254.48B|254480000000|8.67|33,669,904|-19.94%|25|2022-04-30|15/12/2021||0.55|||2022-04-29|15/03/2022||0.5||
2022-02-19 11:14:45|06188|944524|002352|300.57B|300570000000|61.40|16,451,295|-47.28%|21|2022-04-28|15/03/2022||0.28||60844000000|2022-03-31|15/12/2021||0.285||63060000000
2022-02-19 11:14:50|06189|100350|600104|218.37B|218370000000|18.90|37,431,236|-14.05%|23|2022-04-25|15/03/2022||0.53|||2022-03-25|15/12/2021||0.4572||199860000000
2022-02-19 11:14:54|06190|100289|600018|138.28B|138280000000|5.94|57,380,383|31.42%|23|2022-04-25|15/03/2022||0.1302||8460000000|2022-03-30|15/12/2021||0.1333||7710000000
2022-02-19 11:14:57|06191|1112831|300760|386.83B|386830000000|319.00|3,999,899|-31.62%|18|2022-05-03|15/03/2022||1.7||6250000000|2022-04-20|15/12/2021||1.25||6020000000
2022-02-19 11:15:01|06192|944897|000858|772.44B|772440000000|199.00|23,169,583|-40.33%|23|2022-04-29|15/12/2021||1.69||17030000000|2022-04-29|15/03/2022||2.91||27536000000
2022-02-19 11:15:05|06193|944451|002304|260.36B|260360000000|173.88|8,767,598|-20.25%|23|2022-04-29|15/12/2021||0.345||2400000000|2022-04-29|15/03/2022||3.03||12203000000
2022-02-19 11:15:10|06194|13679|AFLT|133.5B|133500000000|55.70|15,807,294|-19.04%|36|2022-06-01|15/03/2022||||115720000000|2022-03-07|15/12/2021||||123510000000
2022-02-19 11:15:15|06195|13678|AFKS|178.67B|178670000000|18.89|51,177,685|-46.62%|35|2022-06-07|15/03/2022||0.1735||181430000000|2022-04-07|15/12/2021||0.683||205200000000
2022-02-19 11:15:19|06196|13720|TRNF_p|1.07T|1.07E+12|147,000|2,388|0.96%|34|2022-03-28|15/12/2021|||||2021-10-29|15/09/2021|8273.64||276300000000|279879000000
2022-02-19 11:15:22|06197|40423|ALRS|746.08B|746080000000|103.44|29,598,345|5.71%|23|2022-05-19|15/03/2022||4.08||85980000000|2022-03-17|15/12/2021||3.62||76340000000
2022-02-19 11:15:26|06198|13725|VTBR|509.12B|509120000000|0.039290|87,067,038,240|6.36%|35|2022-05-18|15/03/2022||0.0034||215870000000|2022-02-22|15/12/2021||0.0032||213790000000
2022-02-19 11:15:30|06199|996169|DSKY|76.57B|76570000000|104.14|4,887,370|-27.44%|23|2022-05-04|15/03/2022||1.66||39930000000|2022-03-15|15/12/2021||3.82||48010000000
2022-02-19 11:15:34|06200|13682|FEES|167.33B|167330000000|0.1327|2,188,759,991|-39.1%|35|2022-04-25|15/03/2022|||||2022-03-24|15/12/2021||||77690000000
2022-02-19 11:15:38|06201|13684|GAZP|7.32T|7.32E+12|309.48|93,280,503|37.87%|28|2021-11-30|15/09/2021|24.61||2.3732E+12|31728000000|2021-08-30|15/06/2021|22.04||2.0668E+12|27305000000
2022-02-19 11:15:43|06202|1167212|GLTRDR|95.33B|95330000000|519.00|347,235|4.18%|7|2022-03-28|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 11:15:46|06203|13688|LSRG|74.15B|74150000000|740.00|182,468|-19%|26|2022-05-18|15/03/2022|||||2022-03-18|15/12/2021||||
2022-02-19 11:15:49|06204|1166764|HHRUDR|152.68B|152680000000|3,028.00|39,725|29.51%|14|2022-06-07|15/03/2022||32.93||4550000000|2022-03-18|15/12/2021||31.16||4380000000
2022-02-19 11:15:53|06205|13744|IRAO|256.66B|256660000000|3.4900|290,184,179|-32.9%|39|2022-05-19|15/03/2022||0.31||321100000000|2022-03-01|15/11/2021||0.31||256006000000
2022-02-19 11:15:58|06206|13689|LKOH|4.19T|4.19E+12|6,456.5|1,519,079|14.99%|31|2022-05-31|15/03/2022||362.75||2.38853E+12|2022-03-10|15/12/2021||315.04||2.44413E+12
2022-02-19 11:16:02|06207|13693|MGNT|493.7B|493700000000|5,041.5|477,369|-2.21%|35|2022-04-22|15/03/2022||||530930000000|2022-02-08|15/12/2021||130.8|544550000000|544980000000
2022-02-19 11:16:05|06208|1163363|VKCODR|126.52B|126520000000|559.20|1,890,557|-72%|23|2022-04-28|15/03/2022||0.58||31660000000|2022-03-03|15/12/2021||13.18||37710000000
2022-02-19 11:16:09|06209|13690|MAGN|687B|687000000000|61.48|35,107,175|20.34%|35|2022-04-19|15/03/2022||4.66||223640000000|2022-02-28|15/12/2021||4.88||228830000000
2022-02-19 11:16:13|06210|44464|MOEX|300.59B|300590000000|133.16|13,055,268|-17.28%|34|2022-05-20|15/03/2022||2.96||13320000000|2022-03-04|15/12/2021||3||12740000000
2022-02-19 11:16:16|06211|955694|CBOM|216.86B|216860000000|6.487|93,781,700|1.45%|22|2022-03-16|15/12/2021||||12460000000|2021-11-25|15/09/2021|0.34||58300000000|
2022-02-19 11:16:20|06212|13691|MTSS|226.82B|226820000000|272.85|3,834,966|-14.92%|31|2022-05-25|15/03/2022||9.93||133940000000|2022-03-03|15/12/2021||8.06||142270000000
2022-02-19 11:16:24|06213|13695|NLMK|135.99B|135990000000|226.90|12,007,368|10.86%|35|2022-04-21|15/03/2022||12.95||320470000000|2022-02-03|15/12/2021|16.34|15.36|353450000000|354140000000
2022-02-19 11:16:29|06214|13683|GMKN|32.79T|3.279E+13|21,450.0|329,995|-19.67%|27|2022-05-05|15/03/2022|||||2022-03-16|15/12/2021|1175.12|23.00|651800000000|9116000000
2022-02-19 11:16:35|06215|13697|NVTK|447.02B|447020000000|1,492.80|2,137,556|12.21%|35|2022-04-27|15/03/2022||35.68||356900000000|2022-02-16|15/12/2021|53.95|54.83|386730000000|430180000000
2022-02-19 11:16:38|06216|950026|RUAL|1.22T|1.22E+12|80.500|33,542,736|106.17%|23|2022-05-17|15/03/2022|||||2022-03-17|15/12/2021||3.28||195590000000
2022-02-19 11:16:41|06217|1167498|OZONDR|303.14B|303140000000|1,478.00|951,969|-67.68%|7|2022-06-01|15/03/2022||-79.02||58030000000|2022-03-02|15/12/2021||-99.99||64330000000
2022-02-19 11:16:43|06218|1163242|POGR|66.45B|66450000000|16.05|13,226,078|-42.84%|0||
2022-02-19 11:16:47|06219|21406|PHOR|757.58B|757580000000|5,850.0|179,330|56.71%|35|2022-05-18|15/03/2022||387.98||140770000000|2022-02-10|15/12/2021|348.9|326.1|127920000000|124770000000
2022-02-19 11:16:51|06220|13789|PIKK|581.57B|581570000000|880.50|744,647|15.28%|23|2022-03-31|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 11:16:54|06221|44465|POLY|582.04B|582040000000|1,226.00|1,910,698|-22.73%|23|2022-04-21|15/03/2022|||||2022-03-02|15/12/2021||||62140000000
2022-02-19 11:16:58|06222|13705|PLZL|1.74T|1.74E+12|12,894.0|202,457|-6.38%|23|2022-05-11|15/03/2022||326.67||92190000000|2022-02-21|15/12/2021||307.59||94830000000
2022-02-19 11:17:02|06223|960754|QIWIDR|34.91B|34910000000|559.00|102,046|-33.13%|23|2022-05-18|15/03/2022||24.01||3970000000|2022-03-29|15/12/2021||29.26||5200000000
2022-02-19 11:17:06|06224|13707|ROSN|4.94T|4.94E+12|519.50|8,632,481|2.5%|29|2022-05-16|15/03/2022||29.11||2.41254E+12|2022-02-11|15/12/2021|38.98|42.89|2537000000000|2.54172E+12
2022-02-19 11:17:11|06225|21316|RSTI|193.85B|193850000000|0.975|179,168,922|-43.71%|28|2022-04-08|15/12/2021||||306270000000|2021-11-26|15/09/2021|0.12||254500000000|254500000000
2022-02-19 11:17:16|06226|21419|RTKM|232.18B|232180000000|69.24|2,893,095|-36.42%|35|2022-05-17|15/03/2022||3.26||138970000000|2022-03-08|15/12/2021||0.45||167940000000
2022-02-19 11:17:20|06227|13754|HYDR|325.62B|325620000000|0.7478|528,068,609|-7.53%|34|2022-03-01|15/12/2021||||119880000000|2021-11-25|15/09/2021|0.0273||89560000000|101470000000
2022-02-19 11:17:25|06228|13711|SBER|5.64T|5.64E+12|250.28|153,113,791|-6.26%|34|2022-05-04|15/03/2022||15.03||680530000000|2022-03-02|15/12/2021||12.18||654980000000
2022-02-19 11:17:29|06229|13712|SBER_p|5.4T|5.4E+12|240.00|14,266,149|-2.83%|35|2022-05-04|15/03/2022||15.03||680530000000|2022-03-02|15/12/2021||12.18||654980000000
2022-02-19 11:17:33|06230|13713|CHMF|1.37T|1.37E+12|1,636.00|1,449,578|27.73%|35|2022-04-15|15/03/2022||77.14||208450000000|2022-02-19|15/12/2021|90.04|96.68|251420000000|242190000000
2022-02-19 11:17:36|06231|13716|SNGS|1.21T|1.21E+12|33.835|67,819,556|1.02%|26|2021-08-18|15/06/2021|4.28||855300000000||2021-05-04|15/03/2021||||5380000
2022-02-19 11:17:41|06232|13717|SNGS_p|1.3T|1.3E+12|36.500|32,030,711|-8.35%|33|2022-05-17|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 11:17:45|06233|13738|TATN_p|975.45B|975450000000|433.30|1,401,561|-10.09%|35|2022-06-10|15/03/2022||26.62||359740000000|2022-03-31|15/12/2021||25.72||359610000000
2022-02-19 11:17:49|06234|13718|TATN|1.06T|1.06E+12|472.40|4,642,326|-8.31%|35|2022-06-10|15/03/2022||26.62||359740000000|2022-03-31|15/12/2021||25.72||359610000000
2022-02-19 11:17:53|06235|1153662|TCSGDR|947.05B|947050000000|4,821.50|796,294|25.53%|23|2022-06-01|15/03/2022||92.38||58210000000|2022-03-15|15/12/2021||78.08||54960000000
2022-02-19 11:17:56|06236|21302|UPRO|148.42B|148420000000|2.354|70,638,750|-17.61%|35|2022-05-10|15/03/2022|||||2022-02-22|15/12/2021||||22330000000
2022-02-19 11:18:00|06237|1061926|FIVEDR|483.42B|483420000000|1,773.5|634,001|-31.23%|23|2022-04-28|15/03/2022||40.07||575350000000|2022-03-22|15/12/2021||29.58||596870000000
2022-02-19 11:18:03|06238|102063|YNDX|1.24T|1.24E+12|3,475.4|2,035,617|-30.6%|23|2022-04-28|15/03/2022||3.33||96450000000|2022-02-15|15/12/2021|2.97|10.04|110330000000|107750000000
2022-02-19 11:18:07|06239|18595|ALPA4|14.71B|14710000000|26.40|3,152,286|-26.87%|29|2022-05-05|15/03/2022||0.28|||2022-02-10|15/12/2021|0.49|0.42|1090000000|1090000000
2022-02-19 11:18:11|06240|18599|ABEV3|232.48B|232480000000|14.77|23,219,105|-0.14%|31|2022-05-05|15/03/2022||0.1772||17430000000|2022-02-24|15/12/2021||0.2573||21380000000
2022-02-19 11:18:15|06241|18626|AMER3|30.45B|30450000000|33.72|7,053,540|-58.33%|35|2022-05-12|15/03/2022||-0.0964||6430000000|2022-03-10|15/12/2021||0.3844||9250000000
2022-02-19 11:18:19|06242|1025085|CRFB3|34.54B|34540000000|17.40|5,068,075|-15.53%|21|2022-05-10|15/03/2022||0.2025||19480000000|2022-02-15|15/12/2021|0.51|0.3773|21860000000|21870000000
2022-02-19 11:18:23|06243|1008677|AZUL4|9.94B|9940000000|28.75|8,314,552|-32.03%|22|2022-05-18|15/03/2022||-0.6177||3430000000|2022-02-24|15/12/2021||-0.9814||3390000000
2022-02-19 11:18:27|06244|18628|B3SA3|86.66B|86660000000|14.27|40,638,986|-24.69%|35|2022-05-12|15/03/2022||0.1971||2200000000|2022-03-17|15/12/2021||0.1993||2190000000
2022-02-19 11:18:31|06245|996550|BPAC11|149.72B|149720000000|25.21|13,696,634|-5.05%|22|2022-05-12|15/03/2022||0.4408||3690000000|2022-02-16|15/12/2021|0.46|0.4408|3490000000|3730000000
2022-02-19 11:18:35|06246|1075215|BIDI4|22.69B|22690000000|8.81|11,416,978|-47.76%|20|2022-05-10|15/03/2022||0.0189||894030000|2022-03-24|15/12/2021||0.0052||809810000
2022-02-19 11:18:38|06247|1141840|BIDI11|24.15B|24150000000|26.73|14,937,334|-46.81%|17|2022-05-10|15/03/2022||0.0567||894030000|2022-03-24|15/12/2021||0.0156||809810000
2022-02-19 11:18:41|06248|18614|BPAN4|12.87B|12870000000|10.68|8,409,283|-17.59%|21|2022-05-05|15/03/2022||0.19|||2022-02-08|15/12/2021|0.16|0.15|3250000000|
2022-02-19 11:18:46|06249|50509|BBSE3|46.28B|46280000000|23.18|5,365,836|-16.2%|33|2022-05-11|15/03/2022||0.5682||1210000000|2022-02-07|15/12/2021|0.61|0.547|1640000000|1690000000
2022-02-19 11:18:52|06250|18621|BRML3|8.16B|8160000000|9.72|22,026,969|4.85%|35|2022-05-12|15/03/2022||0.1412||310790000|2022-03-16|15/12/2021||0.1552||373760000
2022-02-19 11:18:57|06251|18605|BBDC3|189.98B|189980000000|17.91|7,826,677|-9.69%|35|2022-05-05|15/03/2022||0.6894||28580000000|2022-02-09|15/12/2021|0.68|0.7175|29380000000|28410000000
2022-02-19 11:19:01|06252|18606|BBDC4|189.98B|189980000000|21.31|44,870,014|-5.75%|31|2022-05-05|15/03/2022||0.6894||28580000000|2022-02-09|15/12/2021|0.68|0.7175|29380000000|28410000000
2022-02-19 11:19:05|06253|18616|BRAP4|11B|11000000000|29.05|5,867,517|23.2%|32|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 11:19:10|06254|18604|BBAS3|102.87B|102870000000|36.05|15,160,231|8.39%|35|2022-05-11|15/03/2022||1.84||24280000000|2022-02-14|15/12/2021|2.07|1.68|26920000000|25390000000
2022-02-19 11:19:17|06255|1155784|PCAR3|5.69B|5690000000|21.15|2,351,097|-75.45%|23|2022-05-04|15/03/2022||1.45||12900000000|2022-02-23|15/12/2021||0.2362||14380000000
2022-02-19 11:19:24|06256|18620|BRKM5|38.48B|38480000000|50.03|3,662,891|65.55%|24|2022-05-11|15/03/2022||4.66||26140000000|2022-02-16|15/12/2021|4.55|5.45|27270000000|27440000000
2022-02-19 11:19:28|06257|18617|BRFS3|15.2B|15200000000|18.82|10,730,889|-16.73%|35|2022-05-11|15/03/2022||0.0309||11700000000|2022-02-22|15/12/2021||0.3958||13710000000
2022-02-19 11:19:34|06258|18633|CCRO3|26.04B|26040000000|12.89|11,062,258|5.57%|35|2022-05-12|15/03/2022||0.14||2700000000|2022-02-24|15/12/2021||0.1374||2820000000
2022-02-19 11:19:37|06259|18642|CMIG4|24.29B|24290000000|13.02|7,435,684|17.74%|24|2022-05-18|15/03/2022||0.51||6450000000|2022-03-31|15/12/2021||0.2185||7340000000
2022-02-19 11:19:42|06260|18639|CIEL3|7.65B|7650000000|2.83|30,255,962|-21.17%|35|2022-05-03|15/03/2022||0.0565||3140000000|2022-02-01|15/12/2021|0.12|0.1125|3200000000|3370000000
2022-02-19 11:19:46|06261|40433|COGN3|4.52B|4520000000|2.41|31,997,966|-42.62%|35|2022-05-12|15/03/2022||-0.06||1160000000|2022-03-24|15/12/2021||-0.0276||1410000000
2022-02-19 11:19:50|06262|18647|CPLE6|18.88B|18880000000|7.22|14,247,220|24.48%|35|2022-05-11|15/03/2022||0.14||3870000000|2022-03-22|15/12/2021||0.19||5290000000
2022-02-19 11:19:54|06263|18651|CSAN3|40.65B|40650000000|21.76|6,830,603|1.59%|31|2022-05-13|15/03/2022||0.1882||29180000000|2022-02-18|15/12/2021||0.1085||30260000000
2022-02-19 11:20:06|06264|18645|CPFE3|34.3B|34300000000|29.77|3,528,156|-9.1%|31|2022-05-12|15/03/2022||1.07||9370000000|2022-03-24|15/12/2021||1.08||10200000000
2022-02-19 11:20:10|06265|50513|CVCB3|3.17B|3170000000|14.08|10,503,770|-22.92%|32|2022-05-12|15/03/2022||||341000000|2022-02-21|15/12/2021||-0.0184||283000000
2022-02-19 11:20:14|06266|18657|CYRE3|6.24B|6240000000|16.24|7,360,667|-41.75%|35|2022-05-12|15/03/2022||0.4555||1170000000|2022-03-17|15/12/2021||0.4406||1280000000
2022-02-19 11:20:19|06267|18662|DXCO3|10.07B|10070000000|13.35|3,322,158|-13.73%|35|2022-04-27|15/03/2022||0.2||2040000000|2022-02-09|15/12/2021|0.8|0.382|2250000000|2220000000
2022-02-19 11:20:23|06268|18663|ECOR3|4.86B|4860000000|6.98|6,484,550|-41.98%|35|2022-05-09|15/03/2022||0.11||835090000|2022-03-14|15/12/2021||0.1149||1000000000
2022-02-19 11:20:28|06269|18666|ELET3|54.28B|54280000000|34.65|4,961,244|17.46%|35|2022-05-16|15/03/2022|||||2022-02-23|15/12/2021||1.8||8180000000
2022-02-19 11:20:32|06270|18667|ELET6|54.28B|54280000000|34.32|2,571,488|15.56%|35|2022-05-16|15/03/2022|||||2022-02-23|15/12/2021||1.8||8180000000
2022-02-19 11:20:37|06271|18669|EMBR3|14.08B|14080000000|19.16|9,766,548|69.56%|35|2022-04-28|15/03/2022||-0.2075||4850000000|2022-03-24|15/12/2021||0.1789||8340000000
2022-02-19 11:20:40|06272|18670|ENBR3|12.5B|12500000000|21.50|3,406,386|19.64%|35|2022-05-11|15/03/2022||0.6418||3550000000|2022-02-17|15/12/2021|0.355|0.3114|4510000000|4670000000
2022-02-19 11:20:44|06273|977700|ENGI11|79.33B|79330000000|43.83|1,933,281|-11.56%|23|2022-05-12|15/03/2022||1.57||5350000000|2022-03-22|15/12/2021||1.49||6610000000
2022-02-19 11:20:48|06274|18735|ENEV3|17.29B|17290000000|13.66|6,431,644|-21.63%|31|2022-05-12|15/03/2022||0.24||1570000000|2022-03-16|15/12/2021||0.16||1460000000
2022-02-19 11:20:52|06275|18790|EGIE3|33B|33000000000|40.44|1,245,830|-8.92%|35|2022-05-05|15/03/2022||0.9392||2580000000|2022-02-14|15/12/2021|0.428|0.3752|3330000000|3040000000
2022-02-19 11:20:56|06276|18672|EQTL3|24.51B|24510000000|24.97|6,885,533|8.61%|29|2022-05-12|15/03/2022||0.6||4920000000|2022-03-10|15/12/2021||0.8718||4620000000
2022-02-19 11:21:00|06277|18677|EZTC3|4.26B|4260000000|18.91|2,421,344|-45.74%|28|2022-05-12|15/03/2022||0.4616||311530000|2022-03-24|15/12/2021||0.4737||282630000
2022-02-19 11:21:08|06278|18682|FLRY3|5.75B|5750000000|18.14|1,919,720|-34.28%|35|2022-04-28|15/03/2022||0.295||997990000|2022-03-03|15/12/2021||0.2291||1020000000
2022-02-19 11:21:12|06279|18691|GOAU4|11.2B|11200000000|10.53|8,054,177|16.35%|31|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:21:17|06280|18689|GGBR4|40.8B|40800000000|25.54|10,770,294|17.7%|31|2022-05-05|15/03/2022||1.58||18040000000|2022-02-23|15/12/2021||2.17||20510000000
2022-02-19 11:21:20|06281|1178707|GETT11|-|-|3.35|1,188,013|-|3|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 11:21:23|06282|18692|GOLL4|7.48B|7480000000|18.93|6,024,389|-19.69%|31|2022-04-28|15/03/2022||-0.8932||3020000000|2022-03-11|15/12/2021||-1.61||2810000000
2022-02-19 11:21:27|06283|1073236|HAPV3|86.82B|86820000000|12.20|28,231,555|-27.9%|21|2022-05-11|15/03/2022||0.0623||2770000000|2022-03-10|15/12/2021||0.055||2640000000
2022-02-19 11:21:35|06284|18698|||||||35|2022-04-28|15/03/2022||0.5||1380000000|2022-02-24|15/12/2021||0.595||1630000000
2022-02-19 11:21:39|06285|18701|IGTA3|5.84B|5840000000|33.13|1,641,100|-2.44%|35|2022-05-10|15/03/2022||0.2434||183820000|2022-03-01|15/12/2021||0.2765||226530000
2022-02-19 11:21:43|06286|1030995|IRBR3|4.04B|4040000000|3.22|13,637,955|-51.58%|21|2022-05-16|15/03/2022||0.0677||1650000000|2022-02-24|15/12/2021||0.0104||1920000000
2022-02-19 11:21:48|06287|18706|ITSA4|93B|93000000000|10.52|26,413,731|5.44%|31|2022-05-16|15/03/2022||0.32||2850000000|2022-02-14|15/12/2021|0.47|0.2978|4190000000|2750000000
2022-02-19 11:21:54|06288|18708|ITUB4|237.94B|237940000000|26.17|36,805,559|14.63%|31|2022-05-09|15/03/2022||0.7226||31890000000|2022-02-10|15/12/2021|0.73|0.6943|33100000000|31580000000
2022-02-19 11:21:58|06289|18709|JBSS3|84.54B|84540000000|36.30|10,182,756|38.55%|35|2022-05-16|15/03/2022||1.25||83190000000|2022-03-30|15/12/2021||2.18||95360000000
2022-02-19 11:22:02|06290|18711|JHSF3|4.02B|4020000000|5.90|4,841,119|-20.49%|28|2022-05-16|15/03/2022|||||2022-03-30|15/12/2021||||497900000
2022-02-19 11:22:06|06291|102072|KLBN11|26.52B|26520000000|23.19|5,397,069|-19.76%|32|2022-05-03|15/03/2022||0.6048||4570000000|2022-02-09|15/12/2021|0.765|0.81|4580000000|4560000000
2022-02-19 11:22:10|06292|18770|RENT3|43.96B|43960000000|58.44|7,412,681|-9.55%|35|2022-05-02|15/03/2022||0.7204||3380000000|2022-02-22|15/12/2021||0.6038||2870000000
2022-02-19 11:22:20|06293|40434|LCAM3|13.14B|13140000000|25.99|2,796,344|-0.23%|31|2022-04-28|15/03/2022||0.7157||2260000000|2022-02-24|15/12/2021||0.5159||1660000000
2022-02-19 11:22:24|06294|1156708|LWSA3|6B|6000000000|10.18|13,437,698|-66.66%|14|2022-05-11|15/03/2022||0.0305||262620000|2022-03-23|15/12/2021||0.0188||237400000
2022-02-19 11:22:37|06295|18717|LAME4|12.38B|12380000000|6.55|25,051,809|-72.5%|35|2022-05-12|15/03/2022||-0.0139||5970000000|2022-02-24|15/12/2021||0.502||9010000000
2022-02-19 11:22:41|06296|18724|LREN3|27.2B|27200000000|27.60|11,318,869|-30.42%|35|2022-04-27|15/03/2022||0.14||2380000000|2022-03-17|15/12/2021||0.475||3670000000
2022-02-19 11:22:45|06297|18729|MGLU3|41.99B|41990000000|6.36|130,828,582|-74.6%|33|2022-05-12|15/03/2022||0.02||10090000000|2022-03-10|15/12/2021||0.0175||10370000000
2022-02-19 11:22:49|06298|18736|MRFG3|15.28B|15280000000|22.33|6,101,003|50.67%|35|2022-05-12|15/03/2022||0.6333||16830000000|2022-03-30|15/12/2021||2.03||22730000000
2022-02-19 11:22:52|06299|1167031|CASH3|2.19B|2190000000|2.73|51,521,988|-40.71%|11|2022-06-01|15/03/2022||0.0278||122350000|2022-03-02|15/12/2021||0.0028||89600000
2022-02-19 11:22:57|06300|18608|BEEF3|5.68B|5680000000|9.88|6,608,717|2.6%|35|2022-05-11|15/03/2022||0.1||6030000000|2022-02-23|15/12/2021||0.275||7160000000
2022-02-19 11:23:00|06301|1163446|SOMA3|10.07B|10070000000|12.83|4,660,208|-12.48%|13|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021||0.2056||1190000000
2022-02-19 11:23:05|06302|18738|MRVE3|6.18B|6180000000|12.79|5,272,591|-31.01%|35|2022-05-11|15/03/2022||0.4207||1840000000|2022-03-16|15/12/2021||0.3924||1800000000
2022-02-19 11:23:09|06303|18740|MULT3|13.16B|13160000000|22.26|7,234,814|6.35%|35|2022-04-28|15/03/2022||0.1439||301850000|2022-02-10|15/12/2021|0.365|0.2661|483550000|443540000
2022-02-19 11:23:14|06304|18742|NTCO3|32.95B|32950000000|23.89|10,677,930|-53.84%|35|2022-05-13|15/03/2022||0.06||9840000000|2022-03-11|15/12/2021||0.155||11650000000
2022-02-19 11:23:17|06305|1073664|GNDI3|41.17B|41170000000|66.95|5,566,561|-27.47%|19|2022-05-10|15/03/2022||0.1168||3680000000|2022-03-09|15/12/2021||0.26||3320000000
2022-02-19 11:23:21|06306|18749|PETR3|451.82B|451820000000|35.87|20,740,317|21.88%|35|2022-05-05|15/03/2022||2.03||137180000000|2022-02-23|15/12/2021||2.04||127620000000
2022-02-19 11:23:25|06307|18750|PETR4|451.82B|451820000000|33.00|70,652,678|12.74%|30|2022-05-05|15/03/2022||2.03||137180000000|2022-02-23|15/12/2021||2.04||127620000000
2022-02-19 11:23:28|06308|18697|PRIO3|20.46B|20460000000|24.38|19,887,472|37.88%|35|2022-05-02|15/03/2022||0.586||1340000000|2022-02-15|15/12/2021|1.06|0.6515|1780000000|1610000000
2022-02-19 11:23:31|06309|1165867|PETZ3|7.98B|7980000000|18.35|6,375,975|-20.63%|11|2022-05-10|15/03/2022||0.04|||2022-03-07|15/12/2021||0.07||576500000
2022-02-19 11:23:35|06310|18764|QUAL3|4.79B|4790000000|17.25|2,393,645|-47.26%|32|2022-05-10|15/03/2022||0.38||541370000|2022-03-29|15/12/2021||0.35||545900000
2022-02-19 11:23:39|06311|40436|RADL3|39.04B|39040000000|23.70|5,986,242|-4.36%|35|2022-05-03|15/03/2022||0.135||6710000000|2022-02-22|15/12/2021||0.125||6630000000
2022-02-19 11:23:42|06312|1167542|RDOR3|98.63B|98630000000|50.03|3,303,933|-30.51%|11|2022-05-12|15/03/2022||0.29|||2022-03-29|15/12/2021||0.1763||5160000000
2022-02-19 11:23:46|06313|18593|RAIL3|28.19B|28190000000|15.21|12,136,386|-25.07%|33|2022-05-05|15/03/2022||-0.005||2060000000|2022-02-17|15/12/2021|-0.1679|-0.1553|1510000000|1550000000
2022-02-19 11:23:51|06314|18776|SBSP3|25.86B|25860000000|37.84|2,326,969|-5.14%|35|2022-05-06|15/03/2022||0.8978||4010000000|2022-03-24|15/12/2021||1.01||4090000000
2022-02-19 11:23:54|06315|18775|SANB11|239.76B|239760000000|32.11|2,821,958|-20.54%|35|2022-04-26|15/03/2022||1.07||19000000000|2022-02-02|15/12/2021|1.03|1.05|29300000000|19660000000
2022-02-19 11:23:57|06316|1170443|ASAI3|17.1B|17100000000|12.70|10,101,658|-|10|2022-05-09|15/03/2022||0.2||12140000000|2022-02-21|15/12/2021||0.2449||11660000000
2022-02-19 11:24:04|06317|18653|CSNA3|34.01B|34010000000|24.64|11,990,302|-27.87%|35|2022-05-04|15/03/2022||1.54||11410000000|2022-03-09|15/12/2021||1.33||11160000000
2022-02-19 11:24:08|06318|18786|SULA11|10.31B|10310000000|25.75|3,362,284|-27.22%|33|2022-05-11|15/03/2022||0.4733||45320000|2022-02-23|15/12/2021||0.3916||5360000000
2022-02-19 11:24:11|06319|1055002|SUZB3|76.96B|76960000000|57.04|6,122,872|-22.96%|23|2022-05-04|15/03/2022||1.07||9980000000|2022-02-09|15/12/2021|1.67|1.67|11470000000|11030000000
2022-02-19 11:24:15|06320|18804|TAEE11|12.99B|12990000000|37.70|2,231,197|18.11%|29|2022-05-12|15/03/2022||0.7212||532840000|2022-02-17|15/12/2021|0.59|0.5483|524840000|638340000
2022-02-19 11:24:19|06321|18817|VIVT3|83.14B|83140000000|49.51|2,065,028|7.12%|35|2022-05-10|15/03/2022||0.8792||11370000000|2022-02-22|15/12/2021||0.9062||11370000000
2022-02-19 11:24:26|06322|18797|TIMS3|32.8B|32800000000|13.55|6,994,414|-0.73%|35|2022-04-26|15/03/2022||0.1701||4450000000|2022-02-23|15/12/2021||0.2698||4780000000
2022-02-19 11:24:31|06323|18801|TOTS3|19.35B|19350000000|31.82|4,933,022|-6.14%|35|2022-05-04|15/03/2022||0.187||905700000|2022-02-16|15/12/2021|0.1953|0.1963|840600000|892380000
2022-02-19 11:24:35|06324|18807|UGPA3|16.4B|16400000000|15.04|7,180,783|-33.16%|31|2022-05-11|15/03/2022||0.195||34470000000|2022-02-23|15/12/2021||0.224||33790000000
2022-02-19 11:24:40|06325|18812|USIM5|17.31B|17310000000|14.75|21,375,047|-0.54%|35|2022-04-21|15/03/2022||0.74||7940000000|2022-02-11|15/12/2021|1.76|1.58|7930000000|8460000000
2022-02-19 11:24:45|06326|18814|VALE3|419.88B|419880000000|85.83|25,180,686|3.66%|35|2022-04-27|15/03/2022||3.84||57630000000|2022-02-24|15/12/2021||4.26||67180000000
2022-02-19 11:24:49|06327|986421|VIIA3|6.3B|6300000000|3.94|44,223,659|-72.81%|23|2022-05-12|15/03/2022||-0.2||8510000000|2022-03-09|15/12/2021||-0.05||8350000000
2022-02-19 11:24:54|06328|18820|WEGE3|125.08B|125080000000|29.81|7,634,570|-27.79%|35|2022-04-27|15/03/2022||0.206||6340000000|2022-02-16|15/12/2021|0.2083|0.2008|6540000000|6220000000
2022-02-19 11:24:59|06329|18673|YDUQ3|6.7B|6700000000|22.18|2,863,395|-32.54%|35|2022-05-12|15/03/2022||0.4||1210000000|2022-03-17|15/12/2021||0.2833||1130000000
2022-02-19 11:25:03|06330|101278|ABMM|4.13T|4.13E+12|1,500|3,715,492|96.08%|21|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 11:25:09|06331|101279|ACES|21.31T|2.131E+13|1,245|14,547,156|-22.19%|30|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||15.46||2.03795E+12
2022-02-19 11:25:12|06332|1179331|KUAS|104.7B|104700000000|81|134,711,171|-|0||
2022-02-19 11:25:16|06333|101280|ACST|2.52T|2.52E+12|199|9,712,580|-50.5%|22|2022-04-20|15/12/2021|||||2022-04-19|15/03/2022||||
2022-02-19 11:25:20|06334|101282|ADHI|3.33T|3.33E+12|935|16,333,342|-34.62%|23|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:25:23|06335|101283|ASSA|9.26T|9.26E+12|2,600|10,350,436|90.48%|22|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:25:26|06336|101284|ADMF|7.93T|7.93E+12|7,925|110,723|-7.58%|21|2022-04-27|15/03/2022|||||2022-02-11|15/12/2021|459.43||2.2423E+12|
2022-02-19 11:25:29|06337|1159434|RONY|1T|1000000000000|800|477,650|379.04%|9|2021-10-29|15/09/2021|-0.76||838500000||2021-09-15|15/06/2021|-0.61||663300000|
2022-02-19 11:25:34|06338|1156772|AYLS|225.3B|225300000000|264|100,940,078|428%|7|2021-11-23|15/09/2021|-0.37||715500000||2021-09-02|15/03/2021|4.14||690600000|
2022-02-19 11:25:39|06339|101286|APLN|2.75T|2.75E+12|121|8,785,872|-32.78%|21|2022-05-05|15/12/2021|||||2022-05-03|15/03/2022||||
2022-02-19 11:25:45|06340|943660|TARA|503.48B|503480000000|50|6,587,352|0%|19|2021-11-29|15/09/2021|0.65||14320000000||2021-08-31|15/06/2021|0.56||12680000000|
2022-02-19 11:25:48|06341|101373|CMPP|6.04T|6.04E+12|565|10,309,508|207.07%|18|2021-11-29|15/09/2021|-44.73||34010000000||2021-08-31|15/06/2021|-39.42||229700000000|
2022-02-19 11:25:51|06342|101287|ADES|2.32T|2.32E+12|3,940|202,392|131.76%|19|2021-11-25|15/09/2021|89.78||241000000000||2021-08-27|15/06/2021|71.91||189800000000|
2022-02-19 11:25:54|06343|101288|AIMS|76.56B|76560000000|348|1,443,459|154.01%|18|2021-08-19|15/06/2021|1.49||9200000000||2021-04-09|15/03/2021|0.82||9240000000|
2022-02-19 11:25:58|06344|101289|AKRA|14.61T|1.461E+13|740|49,069,756|6.94%|23|2022-04-29|15/03/2022||19.1||5.37429E+12|2022-03-21|15/12/2021||9.94||6290000000000
2022-02-19 11:26:02|06345|101409|GAMA|500.55B|500550000000|50|2,114,502|0%|19|2021-11-30|15/09/2021|-0.17||6220000000||2021-08-31|15/06/2021|-0.35||2370000000|
2022-02-19 11:26:06|06346|953124|ALKA|146.21B|146210000000|288|181,372|20%|18|2021-12-01|15/09/2021|7.69||1.1001E+12||2021-08-31|15/06/2021|7.33||630000000000|
2022-02-19 11:26:11|06347|101290|ASRI|3.22T|3.22E+12|164|13,783,625|-32.79%|33|2022-04-29|15/03/2022||10.84|||2022-04-01|15/12/2021||35||
2022-02-19 11:26:14|06348|1025106|FIRE|541.56B|541560000000|368|3,357,906|-46.67%|19|2021-11-02|15/09/2021|6.55||192200000000||2021-08-13|15/06/2021|5.54||241000000000|
2022-02-19 11:26:19|06349|101291|ALDO|1.61T|1.61E+12|1,240|9,733,402|188.56%|19|2021-12-01|15/09/2021|21.59||372800000000||2021-08-31|15/06/2021|14.03||329100000000|
2022-02-19 11:26:22|06350|101292|ALMI|1.14T|1.14E+12|300|32,675|19.05%|16|2021-05-31|15/12/2020|-0.03||68010000||2020-11-04|15/09/2020|-51.58||284400000000|
2022-02-19 11:26:26|06351|955951|ATIC|1.38T|1.38E+12|595|1,000,689|-17.36%|20|2022-01-03|15/09/2021|-16.69||1.5561E+12||2021-08-31|15/06/2021|-14.97||1.3517E+12|
2022-02-19 11:26:29|06352|101293|OKAS|120.08B|120080000000|68|44,636,699|-32.67%|5|2018-05-22|15/03/2018|-0||29430000||2018-04-16|15/12/2017|0.01||30330000|
2022-02-19 11:26:33|06353|1031278|NASA|550.25B|550250000000|50|16,896,318|-51.92%|20|2021-11-29|15/09/2021|-0.09||86860000||2021-08-31|15/06/2021|-0.07||493100000|
2022-02-19 11:26:37|06354|1156865|ASPI|53.86B|53860000000|79|4,836,845|23.44%|9|2021-11-29|15/09/2021|-0.29||3340000000||2021-08-30|15/06/2021|0.16||862700000|
2022-02-19 11:26:42|06355|1091190|ANDI|467.5B|467500000000|50|9,131,324|-1.96%|16|2021-11-03|15/09/2021|-0.05||81530000000||2021-08-30|15/06/2021|-0.26||83880000000|
2022-02-19 11:26:47|06356|991135|AGII|4.38T|4.38E+12|1,440|10,960,833|-1.71%|23|2022-05-06|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:26:51|06357|101294|ANTM|50.22T|5.022E+13|2,090|101,204,129|-24.82%|33|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||-8.37||10222000000000
2022-02-19 11:26:55|06358|998092|AKKU|322.47B|322470000000|50|2,362,106|0%|20|2021-12-06|15/09/2021|0.02||616200000||2021-08-31|15/06/2021|-0.11||770900000|
2022-02-19 11:26:58|06359|101295|APEX|1.88T|1.88E+12|705|251,666|39.6%|21|2021-11-15|15/09/2021|||||2021-08-26|15/06/2021||||
2022-02-19 11:27:01|06360|1174687|ARCI|12.17T|1.217E+13|490|7,040,627|-|0||
2022-02-19 11:27:05|06361|101209|AKPI|630.62B|630620000000|1,030|107,277|123.91%|20|2021-11-29|15/09/2021|172.47||637800000000||2021-08-26|15/06/2021|16.35||702700000000|
2022-02-19 11:27:09|06362|953931|ARGO|520.11B|520110000000|1,550|4,228|-11.43%|5|2018-05-31|15/03/2018|-0||8390000||2018-04-27|15/12/2017|-0.02||8150000|
2022-02-19 11:27:14|06363|101296|APII|214.08B|214080000000|199|2,853,584|15.03%|19|2021-10-27|15/09/2021|7.68||68740000000||2021-07-29|15/06/2021|3.44||66870000000|
2022-02-19 11:27:18|06364|1096062|DIGI|141.38B|141380000000|87|24,132,048|-77.11%|16|2021-11-01|15/09/2021|-1.77||10920000000||2021-08-30|15/06/2021|-2.56||10250000000|
2022-02-19 11:27:21|06365|1141610|ARKA|100B|100000000000|50|20,867,471|0%|9|2021-10-26|15/09/2021|0.17||13570000000||2021-08-16|15/06/2021|0.14||19800000000|
2022-02-19 11:27:25|06366|1122744|JAYA|130.5B|130500000000|174|50,439,252|63.96%|15|2021-12-01|15/09/2021|1.66||19130000000||2021-09-09|15/06/2021|4.63||17490000000|
2022-02-19 11:27:28|06367|1025099|ARMY|450.31B|450310000000|50|13,713,920|0%|19|2021-12-01|15/09/2021|0.18||10210000000||2021-11-03|15/06/2021|0.11||18980000000|
2022-02-19 11:27:32|06368|101297|ARTA|808.48B|808480000000|1,810|58,863|570.37%|19|2021-11-02|15/09/2021|-2.97||5660000000||2021-10-08|15/06/2021|-3||6630000000|
2022-02-19 11:27:36|06369|101298|ARNA|6.65T|6.65E+12|915|1,659,722|24.49%|23|2022-04-18|15/03/2022|||||2022-02-14|15/12/2021|17.51||669400000000|
2022-02-19 11:27:40|06370|101302|AMFG|2.12T|2.12E+12|4,890|172,327|56.23%|20|2022-04-15|15/12/2021|||||2021-11-01|15/09/2021|391.62||1.2155E+12|
2022-02-19 11:27:44|06371|1156445|AMOR|3.76T|3.76E+12|1,690|1,236,245|6.96%|13|2022-04-22|15/03/2022|||||2022-03-02|15/12/2021|13.60||106500000000|
2022-02-19 11:27:50|06372|101303|POLY|237.1B|237100000000|95|71,898,842|63.79%|5|2018-04-30|15/03/2018|||118800000||2018-03-27|15/12/2017|||110400000|
2022-02-19 11:27:54|06373|101208|MYTX|627.53B|627530000000|81|6,340,628|58.82%|18|2021-08-31|15/06/2021|-7.01||379600000000||2021-06-28|15/03/2021|4.1||435200000000|
2022-02-19 11:27:58|06374|1155848|AGAR|358B|358000000000|358|14,633|-10.95%|12|2021-11-29|15/09/2021|1.61||122700000000||2021-08-31|15/06/2021|3.01||104800000000|
2022-02-19 11:28:02|06375|101304|APLI|267.08B|267080000000|196|83,022|2.62%|20|2021-10-28|15/09/2021|3.77||106400000000||2021-07-30|15/06/2021|3.12||94170000000|
2022-02-19 11:28:07|06376|101305|AALI|21.94T|2.194E+13|11,400|1,868,247|3.17%|32|2022-04-27|15/03/2022|||||2022-02-23|15/12/2021||||
2022-02-19 11:28:12|06377|101306|ASGR|1.07T|1.07E+12|795|448,433|0%|21|2022-04-13|15/03/2022|||||2022-02-23|15/12/2021||||
2022-02-19 11:28:16|06378|101307|ASII|226.71T|2.2671E+14|5,600|41,674,636|-2.18%|33|2022-04-28|15/03/2022||150.88|||2022-03-02|15/12/2021||91.74||5.330617E+13
2022-02-19 11:28:21|06379|101308|AUTO|5.3T|5.3E+12|1,100|3,978,122|7.32%|21|2022-04-26|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 11:28:24|06380|101347|BIPI|2.41T|2.41E+12|54|1,064,358,306|8%|6|2018-07-26|15/03/2018|||367300||2018-06-28|15/12/2017|||567200|
2022-02-19 11:28:32|06381|102973|ABDA|4.1T|4.1E+12|6,600|986|8.2%|19|2021-10-29|15/09/2021|68.14||157800000000||2021-07-30|15/06/2021|59.79||162700000000|
2022-02-19 11:28:36|06382|102978|ASBI|101.73B|101730000000|292|18,002|-0.68%|19|2021-11-03|15/09/2021|-5.41||50540000000||2021-09-09|15/06/2021|-7.4||46740000000|
2022-02-19 11:28:40|06383|101299|ASDM|187.2B|187200000000|975|11,913|8.94%|19|2021-10-22|15/09/2021|15.15||31650000000||2021-07-26|15/06/2021|23.97||43630000000|
2022-02-19 11:28:44|06384|943651|ASJT|187.6B|187600000000|134|1,573,952|-39.09%|19|2021-11-03|15/09/2021|0.63||29570000000||2021-07-30|15/06/2021|-0.61||30820000000|
2022-02-19 11:28:49|06385|1141612|LIFE|13.02T|1.302E+13|6,200|1,081|50.12%|13|2021-11-30|15/09/2021|-4.3||594400000000||2021-08-31|15/06/2021|18.98||678500000000|
2022-02-19 11:28:52|06386|1056518|JMAS|155B|155000000000|155|7,985,003|-3.73%|13|2021-10-06|15/06/2021|-2.33||28500000000||2021-06-28|15/12/2020|-0.33||38460000000|
2022-02-19 11:28:56|06387|101309|ASMI|1.85T|1.85E+12|206|1,009,183|-78.2%|18|2021-12-01|15/09/2021|3.72||48940000000||2021-09-01|15/06/2021|1.3||39140000000|
2022-02-19 11:29:00|06388|101301|ASRM|489.9B|489900000000|1,610|3,198|-1.23%|19|2021-11-29|15/09/2021|19.37||340800000000||2021-08-30|15/06/2021|53.24||487000000000|
2022-02-19 11:29:04|06389|1079934|TUGU|2.79T|2.79E+12|1,570|208,102|-7.1%|14|2021-11-04|15/09/2021|43.68||624900000000||2021-08-18|15/06/2021|6.86||502300000000|
2022-02-19 11:29:11|06390|962000|AMIN|185.76B|185760000000|172|459,817|-38.57%|19|2021-12-02|15/10/2021|3.97||57200000000||2021-09-14|15/07/2021|3.63||49360000000|
2022-02-19 11:29:14|06391|101310|ARII|776.49B|776490000000|248|257,033|48.5%|5|2018-05-01|15/03/2018|-0||8770000||2018-03-29|15/12/2017|-0||10930000|
2022-02-19 11:29:18|06392|101210|ANJT|3.54T|3.54E+12|1,070|113,803|64.62%|11|2022-05-02|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 11:29:22|06393|101312|BNBR|1.06T|1.06E+12|50|98,910|0%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:29:27|06394|101313|UNSP|322.52B|322520000000|129|1,051,320|12.17%|22|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 11:29:31|06395|101314|BTEL|1.84T|1.84E+12|50|9,900|0%|20|2022-05-20|15/12/2021|||||2021-10-29|15/09/2021|-0.06||15050000000|
2022-02-19 11:29:37|06396|101315|ELTY|2.18T|2.18E+12|50|189,337|0%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-1.11||153300000000|
2022-02-19 11:29:41|06397|1137584|BOLA|2.92T|2.92E+12|486|10,423,789|55.77%|13|2021-11-16|15/09/2021|7.04||51790000000||2021-08-30|15/06/2021|4||16540000000|
2022-02-19 11:29:45|06398|102131|BALI|3.27T|3.27E+12|830|1,325,380|17.73%|19|2021-10-18|15/09/2021|12.52||251200000000||2021-08-09|15/06/2021|12.21||223200000000|
2022-02-19 11:29:50|06399|943645|AGRS|2.93T|2.93E+12|166|68,163,693|-39.42%|19|2021-11-05|15/09/2021|0.72||282000000000||2021-08-13|15/06/2021|-2.19||270400000000|
2022-02-19 11:29:55|06400|1156365|AMAR|2.78T|2.78E+12|346|75,141,049|8.81%|12|2022-01-04|15/09/2021|-0.38||242200000000||2021-07-29|15/06/2021|0.25||194800000000|
2022-02-19 11:29:59|06401|101316|INPC|2.28T|2.28E+12|114|20,512,856|12.87%|19|2021-11-16|15/09/2021|0.29||565400000000||2021-08-13|15/06/2021|0.9||425900000000|
2022-02-19 11:30:04|06402|962597|ARTO|214.08T|2.1408E+14|15,450|35,726,745|116.62%|21|2022-04-28|15/03/2022||2.46||377000000000|2022-03-11|15/12/2021||9.99||258000000000
2022-02-19 11:30:07|06403|1165985|BBSI|17.52T|1.752E+13|5,350|50,741|341.91%|7|2021-10-27|15/09/2021|7.4||32540000000||2021-09-01|15/06/2020|2.2||21930000000|
2022-02-19 11:30:11|06404|1076597|BRIS|69.92T|6.992E+13|1,700|18,641,594|-37.04%|17|2022-05-04|15/03/2022|||||2022-02-21|15/12/2021|18.78||5.4921E+12|
2022-02-19 11:30:15|06405|101318|BBKP|19.03T|1.903E+13|284|268,559,938|-26.53%|21|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 11:30:19|06406|101211|BNBA|8.57T|8.57E+12|3,120|12,369,202|167.81%|19|2021-10-28|15/09/2021|-3.1||127500000000||2021-10-08|15/06/2021|11.49||141600000000|
2022-02-19 11:30:23|06407|101319|BACA|1.67T|1.67E+12|238|33,322,763|-62.52%|19|2021-10-29|15/09/2021|1.32||443400000000||2021-07-30|15/06/2021|0.81||491400000000|
2022-02-19 11:30:29|06408|101354|BBCA|976.95T|9.7695E+14|7,925|65,329,153|17.67%|33|2022-04-25|15/03/2022||72.64||2.011086E+13|2022-01-27|15/12/2021|66.71|66.95|2.2757E+13|1.943724E+13
2022-02-19 11:30:32|06409|943652|BNGA|24.56T|2.456E+13|985|5,888,798|0.51%|23|2022-04-28|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 11:30:37|06410|101320|BDMN|23.36T|2.336E+13|2,390|2,993,845|-24.61%|32|2022-04-26|15/03/2022|||||2022-03-03|15/12/2021|16.80|82.2||
2022-02-19 11:30:41|06411|943661|DNAR|3.86T|3.86E+12|282|62,120,885|37.16%|19|2021-10-29|15/09/2021|0.52||145400000000||2021-08-05|15/06/2021|-0.25||128300000000|
2022-02-19 11:30:46|06412|978769|BGTG|2.79T|2.79E+12|250|227,666,001|147.52%|19|2021-11-05|15/09/2021|0.23||90110000000||2021-08-13|15/06/2021|0.18||86980000000|
2022-02-19 11:30:51|06413|958362|BBHI|67.37T|6.737E+13|5,825|12,296,153|3,273.27%|19|2021-10-21|15/09/2021|10.37||131400000000||2021-07-29|15/06/2021|1.25||73420000000|
2022-02-19 11:30:55|06414|101323|BINA|22.75T|2.275E+13|3,870|1,887,184|172.54%|20|2021-10-29|15/09/2021|1.07||197600000000||2021-09-24|15/06/2021|1.77||198700000000|
2022-02-19 11:30:58|06415|1177004|BCIC|2.53T|2.53E+12|181|11,814,573|-74.14%|6|2021-11-01|15/09/2021|-4.24||272900000000||2021-08-20|15/06/2021|-14.67||252200000000|
2022-02-19 11:31:02|06416|101325|BMRI|366.06T|3.6606E+14|7,850|35,908,055|25.6%|33|2022-04-26|15/03/2022||173.97||2.753485E+13|2022-02-21|15/12/2021||170.95||2.770185E+13
2022-02-19 11:31:06|06417|101213|BMAS|6.84T|6.84E+12|1,540|420,044|199.03%|19|2021-11-29|15/09/2021|2.66||247100000000||2021-08-27|15/06/2021|4.29||237800000000|
2022-02-19 11:31:10|06418|101326|MAYA|7.34T|7.34E+12|620|2,159,777|-85.91%|19|2021-10-29|15/09/2021|-2.92||1.6263E+12||2021-08-16|15/06/2021|0.97||1.5638E+12|
2022-02-19 11:31:16|06419|101324|BNII|23.63T|2.363E+13|310|20,416,727|-16.22%|21|2022-04-27|15/03/2022|||||2022-02-17|15/12/2021||||
2022-02-19 11:31:21|06420|101327|MEGA|66.33T|6.633E+13|9,525|29,727|-19.79%|20|2022-02-03|15/12/2021|212.21||3.442E+12||2021-10-29|15/09/2021|138.98||2.7505E+12|
2022-02-19 11:31:25|06421|101328|BBMD|8.26T|8.26E+12|2,050|24,413|41.87%|19|2021-10-29|15/09/2021|34.42||334800000000||2021-07-29|15/06/2021|28.09||324900000000|
2022-02-19 11:31:29|06422|101322|BABP|7.05T|7.05E+12|242|258,316,035|279.53%|19|2021-11-04|15/09/2021|0.04||285500000000||2021-08-12|15/06/2021|0.07||277800000000|
2022-02-19 11:31:32|06423|1174794|MASB|4.36T|4.36E+12|3,510|38,803|-|5|2021-11-16|15/09/2020|21.44||306700000000||2021-11-16|15/09/2021|92.63||385000000000|
2022-02-19 11:31:36|06424|101329|NOBU|3.34T|3.34E+12|760|11,180,249|1.33%|19|2021-11-05|15/09/2021|4.33||273100000000||2021-08-31|15/06/2021|3.26||253200000000|
2022-02-19 11:31:40|06425|101317|BBNI|148.53T|1.4853E+14|7,975|30,746,852|32.37%|33|2022-04-26|15/03/2022||211.11||1.454351E+13|2022-02-21|15/12/2021|169.43|143.17|1.88356E+13|1.376365E+13
2022-02-19 11:31:44|06426|1169504|BANK|29.76T|2.976E+13|2,270|28,287,563|102.68%|7|2021-10-28|15/09/2020|-3.18||7680000000||2021-10-28|15/09/2021|-7.24|||
2022-02-19 11:31:48|06427|101216|NISP|15.26T|1.526E+13|665|1,660,105|-21.76%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021|50.77||3.364E+12|
2022-02-19 11:31:52|06428|101217|BSWD|2.43T|2.43E+12|1,750|1,826|0%|19|2021-10-28|15/09/2021|0.67||45430000000||2021-07-30|15/06/2021|1.62||51010000000|
2022-02-19 11:31:56|06429|101331|PNBN|19.07T|1.907E+13|800|5,769,927|-28.89%|23|2022-04-26|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 11:32:00|06430|101332|PNBS|2.91T|2.91E+12|75|63,700,200|-5.06%|19|2021-10-29|15/09/2021|||188200000000||2021-08-03|15/06/2021|0.01||189300000000|
2022-02-19 11:32:05|06431|101330|BJBR|13.73T|1.373E+13|1,395|3,017,484|-11.71%|30|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 11:32:09|06432|101335|BEKS|2.19T|2.19E+12|50|106,944,146|-40.13%|19|2021-10-29|15/09/2021|-0.96||90940000000||2021-07-29|15/06/2021|-1.29||74730000000|
2022-02-19 11:32:13|06433|101333|BJTM|11.41T|1.141E+13|760|6,062,238|-6.17%|23|2022-05-02|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 11:32:16|06434|101334|BNLI|50.51T|5.051E+13|1,410|123,438|-42.21%|21|2022-04-25|15/03/2022|||||2022-04-18|15/12/2021||||
2022-02-19 11:32:21|06435|101218|BKSW|3.54T|3.54E+12|173|34,775,050|73%|19|2021-11-02|15/09/2021|-1.41||263200000000||2021-08-07|15/06/2021|-26.03||227100000000|
2022-02-19 11:32:25|06436|101356|AGRO|34.01T|3.401E+13|1,510|54,941,805|40.94%|19|2021-11-22|15/09/2021|-84.88||426700000000||2021-08-09|15/06/2021|0.38||451000000000|
2022-02-19 11:32:29|06437|101336|BBRI|671.34T|6.7134E+14|4,430|124,784,234|-5.14%|32|2022-05-19|15/03/2022||69.06||4.107215E+13|2022-02-04|15/12/2021|115.24|109.85|59667000000000|5.39063E+13
2022-02-19 11:32:34|06438|101337|BSIM|13.01T|1.301E+13|660|390,877|-2.94%|19|2021-10-29|15/09/2021|13.26||1.1839E+12||2021-08-06|15/06/2021|-10.32||924500000000|
2022-02-19 11:32:39|06439|101339|BTPN|21.35T|2.135E+13|2,650|23,828|-8.3%|32|2022-04-27|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 11:32:44|06440|101338|BBTN|19.01T|1.901E+13|1,795|27,085,145|-3.49%|33|2022-04-21|15/03/2022|||||2022-02-21|15/12/2021|81.29|57.38|7.7317E+12|5016000000000
2022-02-19 11:32:48|06441|1084855|BTPS|28.96T|2.896E+13|3,760|3,398,670|-5.29%|18|2022-04-21|15/03/2022|||||2022-02-21|15/12/2021||||1165000000000
2022-02-19 11:32:54|06442|101340|BVIC|1.74T|1.74E+12|168|112,918,173|4.35%|19|2021-11-01|15/09/2021|1.1||439300000000||2021-07-30|15/06/2021|2.38||603300000000|
2022-02-19 11:32:58|06443|101341|MCOR|3.94T|3.94E+12|104|10,031,894|-28.77%|19|2021-11-04|15/09/2021|0.35||349900000000||2021-07-30|15/06/2021|0.7||341300000000|
2022-02-19 11:33:03|06444|101321|SDRA|4.71T|4.71E+12|555|271,348|-18.67%|19|2021-10-29|15/09/2021|20.23||661900000000||2021-07-30|15/06/2021|22.86||665900000000|
2022-02-19 11:33:07|06445|945176|BBYB|20.99T|2.099E+13|2,250|90,234,005|410.75%|21|2022-04-26|15/03/2022|||||2022-03-21|15/12/2021||||
2022-02-19 11:33:10|06446|101342|BSSR|7.38T|7.38E+12|2,820|128,248|75.16%|5|2018-04-30|15/03/2018|0.01||90210000||2018-03-16|15/12/2017|0.01||102400000|
2022-02-19 11:33:14|06447|101343|BRPT|91.79T|9.179E+13|985|46,929,106|-6.64%|13|2022-05-02|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 11:33:18|06448|102974|BPFI|1.9T|1.9E+12|710|747,335|-1.39%|19|2021-10-22|15/09/2021|6.15||71480000000||2021-07-26|15/06/2021|3.36||71320000000|
2022-02-19 11:33:22|06449|943658|BPII|4.01T|4.01E+12|7,800|735,588|-1.89%|19|2021-11-01|15/09/2021|47.06||239600000000||2021-07-30|15/06/2021|44.26||226700000000|
2022-02-19 11:33:27|06450|1088203|BPTR|604.5B|604500000000|390|5,944,105|413.16%|15|2021-10-28|15/09/2021|0.84||54820000000||2021-07-29|15/06/2021|2.01||48500000000|
2022-02-19 11:33:30|06451|1158984|BESS|2.18T|2.18E+12|640|458,909|137.04%|9|2021-11-30|15/09/2021|3.62||90430000000||2021-08-30|15/06/2021|11.88||93080000000|
2022-02-19 11:33:35|06452|101344|BYAN|117.92T|1.1792E+14|35,375|65,308|152.68%|21|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 11:33:40|06453|101219|BAYU|413.27B|413270000000|1,170|8,851|9.35%|19|2021-11-16|15/09/2021|-12.79||90620000000||2021-08-31|15/06/2021|-12.19||105400000000|
2022-02-19 11:33:43|06454|101345|BAPA|82.06B|82060000000|124|72,736,622|148%|18|2021-12-01|15/09/2021|-0.65||1330000000||2021-08-31|15/06/2021|-1.71||1510000000|
2022-02-19 11:33:48|06455|101346|BEST|1.08T|1.08E+12|112|9,233,606|-32.93%|33|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 11:33:54|06456|101220|RMBA|11.14T|1.114E+13|306|694,900|3.38%|20|2022-04-27|15/12/2021|||||2021-10-22|15/09/2021||||
2022-02-19 11:33:57|06457|1171376|BEBS|46.13T|4.613E+13|5,125|35,288,819|-|9|2022-01-29|15/12/2021|5.89||124700000000||2021-11-02|15/09/2021|4.19||152100000000|
2022-02-19 11:34:00|06458|1141290|BLUE|151.32B|151320000000|362|452,947|-47.91%|12|2021-11-30|15/09/2021|13.01||35590000000||2021-08-31|15/06/2021|-2.29||17350000000|
2022-02-19 11:34:04|06459|1164039|BLTA|1.3T|1.3E+12|50|132,457|0%|9|2022-05-12|15/12/2021|||||2021-11-02|15/09/2021||||
2022-02-19 11:34:09|06460|101349|BRNA|905.68B|905680000000|925|11,443|-22.92%|19|2021-12-01|15/09/2021|-22.97||253600000000||2021-11-02|15/06/2021|-7.65||245700000000|
2022-02-19 11:34:13|06461|101350|BTON|279.36B|279360000000|388|62,885|33.79%|19|2021-11-26|15/09/2021|-1.96||19150000000||2021-08-30|15/06/2021|1.61||29440000000|
2022-02-19 11:34:16|06462|101351|BFIN|18.86T|1.886E+13|1,260|48,480,767|73.79%|23|2022-04-22|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:34:20|06463|1152820|BAPI|279.59B|279590000000|50|174,010|0%|12|2021-11-30|15/09/2021|-0.03||1240000000||2021-08-30|15/06/2021|-0.73||636400000|
2022-02-19 11:34:23|06464|1159527|BHAT|4.98T|4.98E+12|995|1,712,114|59.2%|9|2021-11-29|15/09/2021|0.13||15010000000||2021-09-01|15/06/2021|0.04||16590000000|
2022-02-19 11:34:26|06465|101352|BIPP|261.49B|261490000000|52|3,481,664|4%|19|2021-11-29|15/09/2021|-0.32||77630000000||2021-09-30|15/06/2021|0.63||124700000000|
2022-02-19 11:34:30|06466|1141285|PAMG|306.25B|306250000000|98|9,039,709|6.52%|13|2021-11-23|15/09/2021|-1.57||7590000000||2021-08-27|15/06/2021|-0.66||12290000000|
2022-02-19 11:34:34|06467|955952|BIKA|126.75B|126750000000|214|350,459|23.7%|19|2021-11-30|15/09/2021|-0.23||73150000000||2021-08-30|15/06/2021|-9.71||15330000000|
2022-02-19 11:34:38|06468|945724|BMSR|287.48B|287480000000|248|5,357,211|230.67%|19|2021-11-30|15/09/2021|20.36||715100000000||2021-08-19|15/06/2021|14.75||759900000000|
2022-02-19 11:34:44|06469|994431|BOGA|5.34T|5.34E+12|1,405|99,235,978|2.18%|19|2021-11-30|15/09/2021|0.04||126000000000||2021-08-31|15/06/2021|1.42||148800000000|
2022-02-19 11:34:47|06470|101353|BISI|3.08T|3.08E+12|1,025|397,306|-9.69%|22|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:34:50|06471|1130941|POSA|419.44B|419440000000|50|-|0%|10|2021-11-02|15/09/2021|-2.66||11400000000||2021-07-30|15/06/2021|-2.5||15410000000|
2022-02-19 11:34:54|06472|943663|BIRD|3.75T|3.75E+12|1,500|3,977,919|12.78%|23|2022-05-05|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 11:34:58|06473|1062863|BOSS|98B|98000000000|70|41,796,689|-44.44%|19|2021-11-29|15/09/2021|-36.01||2860000000||2021-08-31|15/06/2021|-16.91||1100000000|
2022-02-19 11:35:01|06474|1163263|SOFA|66.14B|66140000000|40|5,696,005|-51.81%|4|2021-08-31|15/06/2021|-0.4||17200000000||2021-06-01|15/12/2020|0.13||23990000000|
2022-02-19 11:35:05|06475|101221|BBLD|622.11B|622110000000|378|75,434|1.07%|20|2021-12-20|15/09/2021|5.52||134500000000||2021-08-18|15/06/2021|1.14||133600000000|
2022-02-19 11:35:08|06476|101357|BULL|1.59T|1.59E+12|119|163,125,331|-61.61%|12|2021-11-09|15/09/2021|||||2021-08-10|15/06/2021||||
2022-02-19 11:35:13|06477|101358|BUDI|760.33B|760330000000|169|8,649,074|65.69%|21|2022-04-28|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 11:35:17|06478|955767|BUKK|3.01T|3.01E+12|1,140|46,402|27.37%|19|2021-10-28|15/09/2021|52.3||907800000000||2021-07-30|15/06/2021|25.98||840400000000|
2022-02-19 11:35:20|06479|1175886|BUKA|38.55T|3.855E+13|374|389,285,840|-|6|2022-03-02|15/12/2021||-2.73|||2021-12-01|15/09/2021|-3.5|-4.57|484000000000|484000000000
2022-02-19 11:35:23|06480|101599|PTBA|33.66T|3.366E+13|2,930|25,303,044|14.45%|33|2022-04-28|15/03/2022||134.76||8.09911E+12|2022-03-11|15/12/2021||151.71||7.19179E+12
2022-02-19 11:35:27|06481|101359|BKDP|721.34B|721340000000|96|31,989,575|88.24%|18|2021-11-29|15/09/2021|-1.55||3270000000||2021-08-31|15/06/2021|-1.06||4490000000|
2022-02-19 11:35:31|06482|101360|BUVA|408.68B|408680000000|60|719,800|13.21%|18|2021-10-29|15/09/2021|-3.87||9170000000||2021-08-27|15/06/2021|-3.88||12800000000|
2022-02-19 11:35:34|06483|1159526|BBSS|273.6B|273600000000|57|39,684,988|-32.14%|11|2021-11-01|15/09/2021|-0.03||2260000000||2021-08-06|15/06/2021|-0.15||2520000000|
2022-02-19 11:35:38|06484|101361|BCIP|114.39B|114390000000|80|116,682,001|25%|18|2021-12-16|15/09/2021|0.43||14060000000||2021-08-31|15/06/2021|-3.28||4380000000|
2022-02-19 11:35:42|06485|101363|BUMI|5.57T|5.57E+12|75|356,615,703|25%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 11:35:46|06486|101362|BRMS|20.32T|2.032E+13|172|704,656,354|129.3%|20|2022-04-29|15/12/2021|||||2021-11-24|15/09/2021||||
2022-02-19 11:35:49|06487|101364|BSDE|20.29T|2.029E+13|970|26,002,089|-22.71%|33|2022-05-19|15/03/2022||18.86||2.12258E+12|2022-03-22|15/12/2021||19.74||2.1951E+12
2022-02-19 11:35:54|06488|101365|BTEK|2.31T|2.31E+12|50|9,428|0%|19|2021-11-25|15/09/2021|-1.03||33430000000||2021-08-30|15/06/2021|-0.96||32270000000|
2022-02-19 11:36:01|06489|1174873|BMHS|6.19T|6.19E+12|720|30,444,375|-|5|2021-11-02|15/09/2020|5.89||348700000000||2021-11-02|15/09/2021|6.66||421000000000|421000000000
2022-02-19 11:36:07|06490|1025102|HOKI|1.51T|1.51E+12|156|4,754,159|-48.34%|20|2022-05-10|15/12/2021|||||2021-11-08|15/09/2021|0.39||200300000000|
2022-02-19 11:36:10|06491|1159432|CBMF|125.63B|125630000000|67|56,635,166|-83.97%|12|2021-11-24|15/09/2021|0.23||6010000000||2021-08-30|15/06/2021|0.36||6050000000|
2022-02-19 11:36:14|06492|1097641|CAKK|109.5B|109500000000|91|16,914,667|44.44%|15|2021-10-29|15/09/2021|3.13||67560000000||2021-07-30|15/06/2021|1.88||62820000000|
2022-02-19 11:36:19|06493|1056519|CAMP|1.64T|1.64E+12|278|764,767|13.01%|18|2021-11-02|15/09/2021|5.33||260500000000||2021-07-31|15/06/2021|5.59||268000000000|
2022-02-19 11:36:23|06494|986048|CASA|30.78T|3.078E+13|565|2,630,152|31.4%|19|2021-11-29|15/09/2021|0.97||2.6092E+12||2021-08-31|15/06/2021|-0.33||3.5267E+12|
2022-02-19 11:36:27|06495|101367|MTFN|1.59T|1.59E+12|50|5,446|0%|21|2021-11-30|15/09/2021|-0.28||76350000000||2021-08-31|15/06/2021|-0.21||78170000000|
2022-02-19 11:36:31|06496|101368|CANI|104.18B|104180000000|125|1,684,983|-64.29%|5|2018-06-27|15/03/2018|-0||346400||2018-03-02|15/12/2017|-0||706200|
2022-02-19 11:36:35|06497|1128658|CPRI|121.67B|121670000000|50|2,200|0%|15|2021-11-09|15/03/2021|-0.13||1130000000||2021-11-09|15/06/2021|-0.1||983800000|
2022-02-19 11:36:39|06498|101369|CASS|747.13B|747130000000|358|93,272|40.94%|20|2022-03-02|15/12/2021|||||2021-11-25|15/09/2021|8.83||361900000000|
2022-02-19 11:36:42|06499|1161015|CASH|383.54B|383540000000|268|12,893,853|-26.78%|5|2021-08-25|15/06/2021|-3.74||58790000000||2021-05-05|15/12/2019|-9.42||16610000000|
2022-02-19 11:36:46|06500|101370|CSAP|2.34T|2.34E+12|525|391,734|34.62%|21|2022-04-28|15/03/2022|||||2022-04-18|15/12/2021||||
2022-02-19 11:36:49|06501|1177103|CMNT|19.09T|1.909E+13|1,115|46,200,913|-|4|2021-10-29|15/09/2020|1059.94||5.0489E+12||2021-10-29|15/09/2021|10.74||2.0098E+12|
2022-02-19 11:36:54|06502|998093|DKFT|623.98B|623980000000|114|8,198,933|-39.68%|19|2021-12-30|15/09/2021|-7.53||339600000000||2021-08-30|15/06/2021|3.96||455000000000|
2022-02-19 11:36:58|06503|101371|CPRO|5.9T|5.9E+12|99|691,546,086|98%|20|2022-03-02|15/12/2021|||||2021-11-10|15/09/2021|34.67||2.0428E+12|
2022-02-19 11:37:01|06504|101372|CENT|6.36T|6.36E+12|204|16,530,817|23.64%|19|2021-11-30|15/09/2021|-1.72||301300000000||2021-09-30|15/06/2021|-2.34||302100000000|
2022-02-19 11:37:05|06505|101374|IGAR|406.38B|406380000000|418|262,023|20.81%|19|2021-11-30|15/09/2021|21.98||279400000000||2021-08-30|15/06/2021|13.47||213800000000|
2022-02-19 11:37:08|06506|101375|TPIA|205.46T|2.0546E+14|9,500|3,717,955|0.43%|11|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:37:11|06507|1084856|NICK|501.39B|501390000000|770|91,550|175%|14|2021-10-29|15/09/2021|28.39||19050000000||2021-07-28|15/06/2021|97.42||65730000000|
2022-02-19 11:37:16|06508|101376|CPIN|95.52T|9.552E+13|5,825|5,660,122|-4.12%|33|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||63.3||
2022-02-19 11:37:20|06509|102979|CINT|226B|226000000000|226|568,419|-3.42%|19|2021-12-02|15/09/2021|-26.08||79060000000||2021-07-30|15/06/2021|2.72||63970000000|
2022-02-19 11:37:23|06510|985288|POWR|10.09T|1.009E+13|640|3,767,059|-10.49%|12|2022-04-29|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 11:37:27|06511|1159433|CSMI|2.37T|2.37E+12|2,900|3,339|118.87%|12|2021-11-02|15/09/2021|-10.15||8960000000||2021-08-30|15/06/2021|-5.12||20250000000|
2022-02-19 11:37:31|06512|101378|CTRA|18.72T|1.872E+13|1,010|22,771,216|-9.82%|33|2022-04-29|15/03/2022||21.32||2.13213E+12|2022-04-01|15/12/2021||25.69||2.51454E+12
2022-02-19 11:37:35|06513|1156364|CSRA|1.44T|1.44E+12|700|1,862,281|128.76%|12|2021-11-11|15/09/2021|46.48||264200000000||2021-08-26|15/06/2021|20.52||212900000000|
2022-02-19 11:37:39|06514|1059849|CITA|11.09T|1.109E+13|2,800|46,878|6.06%|19|2021-11-25|15/09/2021|17.71||952500000000||2021-08-25|15/06/2021|26.54||1.2174E+12|
2022-02-19 11:37:42|06515|101381|CTTH|61.54B|61540000000|50|851,792|-1.96%|19|2021-11-29|15/09/2021|-2.06||17720000000||2021-08-30|15/06/2021|-7.68||20960000000|
2022-02-19 11:37:48|06516|101382|CMNP|10.68T|1.068E+13|1,965|384,725|22.05%|21|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 11:37:52|06517|1118028|CLAY|2.07T|2.07E+12|805|9,616|-44.48%|13|2021-11-30|15/09/2021|-6.12||1600000000||2021-08-31|15/06/2021|-5.74||4310000000|
2022-02-19 11:37:55|06518|945180|CTBN|2.04T|2.04E+12|2,550|2,548|-4.14%|6|2018-07-30|15/06/2018|||19010000||2018-04-27|15/03/2018|-0||17630000|
2022-02-19 11:37:58|06519|101526|NIRO|3.29T|3.29E+12|148|17,192,631|4.23%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-0.08||157300000000|
2022-02-19 11:38:03|06520|101383|CFIN|1.03T|1.03E+12|258|1,948,086|4.03%|22|2022-04-28|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 11:38:08|06521|101384|CLPI|310.93B|310930000000|1,015|81,656|27.67%|19|2021-10-29|15/09/2021|19.55||187700000000||2021-08-26|15/06/2021|15.98||225800000000|
2022-02-19 11:38:12|06522|1137585|CCSI|984B|984000000000|820|1,827,941|331.58%|10|2021-10-27|15/09/2021|10.05||104000000000||2021-07-30|15/06/2021|14.22||87940000000|
2022-02-19 11:38:17|06523|1096524|KPAS|47.62B|47620000000|62|392,700|8.77%|15|2021-12-06|15/09/2021|-15.17||783600000||2021-08-16|15/06/2021|-18.06||7210000000|
2022-02-19 11:38:20|06524|101385|COWL|243.56B|243560000000|50|519,672|0%|11|2019-11-29|15/09/2019|-3.33||75800000000||2019-07-31|15/06/2019|-0.06||73650000000|
2022-02-19 11:38:24|06525|1179332|UFOE|2.53T|2.53E+12|1,105|1,146,623|110.48%|7|2021-11-25|15/09/2020|2.53||167600000000||2021-11-25|15/09/2021|1.4||164200000000|
2022-02-19 11:38:29|06526|1155552|TEBE|848.1B|848100000000|660|514,794|47.32%|12|2021-11-01|15/09/2021|51.37||147800000000||2021-08-25|15/06/2021|29.11||93670000000|
2022-02-19 11:38:33|06527|945182|DEFI|983.58B|983580000000|1,455|10,254|-14.66%|19|2021-11-23|15/09/2021|11.62||8080000000||2021-09-01|15/06/2021|0.04||1370000000|
2022-02-19 11:38:37|06528|101386|DEWA|1.09T|1.09E+12|50|275,178|0%|20|2022-03-28|15/12/2021|||||2021-11-26|15/09/2021||||
2022-02-19 11:38:41|06529|1141286|KAYU|33.25B|33250000000|50|5,623,820|-21.88%|11|2021-11-30|15/09/2021|-0.35||||2021-08-31|15/06/2021|2.71||1730000000|
2022-02-19 11:38:45|06530|101387|DVLA|3.34T|3.34E+12|2,980|42,252|24.17%|21|2022-05-02|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 11:38:48|06531|1175870|DCII|103.16T|1.0316E+14|43,275|7,174|253.99%|5|2021-11-01|15/09/2021|25.89||231700000000||2021-07-30|15/06/2020|24.56||224200000000|
2022-02-19 11:38:53|06532|101224|DLTA|2.95T|2.95E+12|3,690|78,697|-1.07%|19|2021-11-01|15/09/2021|59.34||172800000000||2021-08-30|15/06/2021|46.7||134900000000|
2022-02-19 11:38:56|06533|101388|DOID|2.97T|2.97E+12|344|43,005,742|8.86%|12|2022-04-27|15/03/2022|||||2022-03-21|15/12/2021||||
2022-02-19 11:39:00|06534|101225|PDES|198.77B|198770000000|278|284,264|-26.84%|19|2021-11-29|15/09/2021|-14.17||603800000||2021-08-25|15/06/2021|-11.08||1480000000|
2022-02-19 11:39:04|06535|1097838|DEAL|57.31B|57310000000|50|3,840,652|-62.96%|11|2021-11-28|15/09/2021|-2.62||24990000000||2021-10-26|15/06/2021|0.93||20410000000|
2022-02-19 11:39:08|06536|101389|DSFI|202.43B|202430000000|109|24,475,423|62.69%|19|2021-11-11|15/09/2021|1.87||136200000000||2021-08-31|15/06/2021|2.11||121600000000|
2022-02-19 11:39:13|06537|101390|DSNG|6.69T|6.69E+12|640|26,843,599|11.3%|21|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:39:17|06538|1170439|DGNS|881.25B|881250000000|705|6,508,716|4.44%|9|2021-11-02|15/09/2020|39.1||56360000000||2021-11-02|15/09/2021|14.31||82040000000|
2022-02-19 11:39:21|06539|1156799|DADA|358.91B|358910000000|50|233,617|0%|10|2022-01-03|15/09/2021|-0.03||32850000000||2021-10-01|15/06/2021|-0.09||7070000000|
2022-02-19 11:39:24|06540|1156578|DMND|7.91T|7.91E+12|835|75,944|-7.22%|11|2021-11-24|15/09/2021|8.58||1.5804E+12||2021-08-31|15/06/2021|9.5||1.7505E+12|
2022-02-19 11:39:28|06541|102977|DSSA|35.83T|3.583E+13|46,500|3,239|271.26%|5|2018-05-31|15/03/2018|0.04||410000000||2018-03-28|15/12/2017|0.02||465300000|
2022-02-19 11:39:32|06542|1153258|DMMX|16.04T|1.604E+13|2,210|9,354,391|418.78%|9|2021-11-04|15/09/2021|15.2||352300000000||2021-07-29|15/06/2021|14.54||182900000000|
2022-02-19 11:39:34|06543|1167988|PTDU|247.5B|247500000000|165|32,551,023|-91.99%|9|2021-11-30|15/09/2020|-0.23||15230000000||2021-11-30|15/09/2021|1.34||31250000000|
2022-02-19 11:39:38|06544|1141614|KOTA|527.31B|527310000000|50|94,741,813|-93.42%|12|2021-11-29|15/09/2021|-0.52||2070000000||2021-08-27|15/06/2021|-0.61||1750000000|
2022-02-19 11:39:43|06545|962002|DPUM|208.23B|208230000000|50|3,300|0%|21|2022-05-02|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:39:46|06546|101392|DART|716.24B|716240000000|228|6,530,641|11.76%|19|2021-11-25|15/09/2021|-32.52||69980000000||2021-10-11|15/06/2021|-33.14||74740000000|
2022-02-19 11:39:50|06547|985737|DAYA|697.12B|697120000000|288|294,353|-23.81%|19|2021-10-28|15/09/2021|-6.26||229200000000||2021-07-29|15/06/2021|-5.38||262900000000|
2022-02-19 11:39:53|06548|101393|DUTI|6.73T|6.73E+12|3,640|3,819|1.68%|19|2022-01-03|15/09/2021|75.45||644800000000||2021-08-16|15/06/2021|30.9||349300000000|
2022-02-19 11:39:57|06549|101391|DPNS|134.44B|134440000000|406|152,886|41.96%|19|2021-11-02|15/09/2021|20.56||43690000000||2021-08-13|15/06/2021|25.2||35980000000|
2022-02-19 11:40:03|06550|1057061|DWGL|1.69T|1.69E+12|183|121,034|29.79%|20|2021-10-29|15/09/2021|6.72||555700000000||2021-08-26|15/06/2021|-3.77||583600000000|
2022-02-19 11:40:06|06551|101394|DYAN|307.65B|307650000000|72|12,645,225|18.03%|21|2022-05-02|15/03/2022|||||2022-04-21|15/12/2021||||
2022-02-19 11:40:09|06552|101366|BWPT|2.77T|2.77E+12|88|66,749,882|-27.27%|33|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 11:40:13|06553|1141611|EAST|371.37B|371370000000|90|6,699,238|57.89%|15|2022-02-10|15/12/2021|1.74||20650000000||2021-10-21|15/09/2021|0.36||8690000000|
2022-02-19 11:40:17|06554|102133|LRNA|65.1B|65100000000|186|366,936|9.41%|20|2021-12-31|15/09/2021|-19.62||14210000000||2021-08-31|15/06/2021|-10.78||19550000000|
2022-02-19 11:40:21|06555|101395|EKAD|999.25B|999250000000|1,430|163,819|16.73%|19|2021-10-28|15/09/2021|37.67||152000000000||2021-07-30|15/06/2021|33.6||142500000000|
2022-02-19 11:40:25|06556|101226|EMTK|115.55T|1.1555E+14|1,915|46,747,214|-13.74%|21|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 11:40:29|06557|101396|ECII|1.13T|1.13E+12|970|14,220|-11.82%|21|2022-03-02|15/12/2021|||||2021-11-10|15/09/2021|-18.46||307900000000|
2022-02-19 11:40:33|06558|101397|ELSA|2.12T|2.12E+12|290|25,432,708|-27.14%|22|2022-04-29|15/03/2022|||||2022-03-01|15/12/2021||||
2022-02-19 11:40:37|06559|1050170|MDKI|521.21B|521210000000|206|923,617|-16.94%|20|2021-10-29|15/09/2021|4.14||104000000000||2021-08-12|15/06/2021|2.85||99660000000|
2022-02-19 11:40:43|06560|101398|ENRG|4.44T|4.44E+12|179|305,986,968|54.31%|21|2022-03-30|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 11:40:47|06561|101227|EPMT|7.37T|7.37E+12|2,720|47,398|23.64%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 11:40:51|06562|1141289|ENVY|90B|90000000000|50|-|0%|6|2020-12-01|15/09/2020|-3.8||-6200000000||2020-08-05|15/06/2020|-3.26||6270000000|
2022-02-19 11:40:55|06563|101228|GSMF|969.11B|969110000000|130|19,932,251|13.04%|19|2021-12-01|15/09/2021|-1.86||265500000000||2021-08-31|15/06/2021|-1.33||195000000000|
2022-02-19 11:40:59|06564|1174795|IPAC|112.08B|112080000000|118|16,039|-|5|2021-10-28|15/09/2020|1.98||4530000000||2021-10-28|15/09/2021|0.57||4800000000|
2022-02-19 11:41:02|06565|1156771|IKAN|69.17B|69170000000|83|12,967,570|16.9%|11|2021-12-02|15/09/2021|2.87||28760000000||2021-08-26|15/06/2021|-1.56||19340000000|
2022-02-19 11:41:06|06566|101399|ERAA|9.14T|9.14E+12|575|49,562,489|6.48%|22|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 11:41:09|06567|101229|ERTX|249.59B|249590000000|194|721,278|71.68%|5|2018-04-30|15/03/2018|||21860000||2018-04-02|15/12/2017|-0||18520000|
2022-02-19 11:41:13|06568|1158985|ESTA|149.94B|149940000000|238|2,315,231|126.67%|9|2021-10-29|15/09/2020|1.07||2140000000||2021-10-29|15/09/2021|0.2||2600000000|
2022-02-19 11:41:16|06569|1117906|BEEF|107.41B|107410000000|57|9,935,245|-58.99%|17|2021-12-01|15/09/2021|-37.83||44150000000||2021-07-30|15/06/2021|-8.39||35530000000|
2022-02-19 11:41:22|06570|101400|ETWA|60.03B|60030000000|62|125|0%|20|2021-11-19|15/09/2021|-27.94||181100000||2021-10-07|15/06/2021|-15.36||12130000|
2022-02-19 11:41:26|06571|101401|LCGP|641.82B|641820000000|114|12,959,884|0%|19|2021-10-27|15/09/2021|-0.03||727300000||2021-08-27|15/06/2021|-0.13||545500000|
2022-02-19 11:41:31|06572|101230|ESTI|209.58B|209580000000|104|2,193,658|42.47%|5|2018-05-02|15/03/2018|||10330000||2018-04-03|15/12/2017|-0||8910000|
2022-02-19 11:41:35|06573|101403|CNKO|447.82B|447820000000|50|502,276|0%|19|2021-10-27|15/09/2021|-2.05||220700000000||2021-09-08|15/03/2021|-2.43||285600000000|
2022-02-19 11:41:39|06574|101404|TAXI|511.18B|511180000000|50|10,357|0%|21|2022-04-28|15/03/2022|||||2022-03-11|15/12/2021||||
2022-02-19 11:41:44|06575|101405|FASW|19.33T|1.933E+13|7,800|1,369|2.63%|20|2022-02-14|15/12/2021|43.46||3.2742E+12||2021-10-26|15/09/2021|69||3.2171E+12|
2022-02-19 11:41:46|06576|1174972|FLMC|75B|75000000000|96|5,659,241|-|2|2021-10-01|15/06/2020|11.36||48400000000||2021-10-01|15/06/2021|-16.54||22870000000|
2022-02-19 11:41:49|06577|1168850|FAPA|11.98T|1.198E+13|3,300|114,077|36.36%|7|2021-11-22|15/09/2020|-21.61||582100000000||2021-11-22|15/09/2021|49.43||779500000000|
2022-02-19 11:41:53|06578|101231|FAST|3.89T|3.89E+12|975|15,598|-4.88%|21|2022-04-26|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 11:41:56|06579|1172380|FIMP|19.2B|19200000000|48|2,869,388|-|6|2021-11-05|15/06/2020|0.72||5360000000||2021-11-05|15/06/2021|0.56||3940000000|
2022-02-19 11:42:00|06580|101406|KBLV|675.96B|675960000000|388|16,491,783|8.38%|19|2021-11-30|15/09/2021|111.86||33970000000||2021-08-31|15/06/2021|25.34||39800000000|
2022-02-19 11:42:08|06581|101604|AISA|1.82T|1.82E+12|195|8,729,913|-37.9%|20|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 11:42:11|06582|101232|FISH|2.54T|2.54E+12|5,300|1,039|61.09%|5|2018-06-19|15/03/2018|0.01||240500000||2018-04-02|15/12/2017|0.01||249700000|
2022-02-19 11:42:15|06583|1179151|BOBA|233.46B|233460000000|202|1,659,922|-|3|2021-10-27|15/03/2020|6.17||23480000000||2021-10-27|15/03/2021|2.57||13220000000|
2022-02-19 11:42:19|06584|101407|FORU|161.9B|161900000000|348|3,429,956|225.23%|19|2021-11-17|15/09/2021|1.94||11620000000||2021-08-10|15/06/2021|-3.25||9560000000|
2022-02-19 11:42:22|06585|101408|FMII|1.06T|1.06E+12|390|234,541|-28.44%|19|2021-11-30|15/09/2021|3.93||24220000000||2021-08-31|15/06/2021|0.61||10970000000|
2022-02-19 11:42:26|06586|1009373|FORZ|99.2B|99200000000|50|2,300|0%|15|2020-11-30|15/09/2020|-0.19||2000000000||2020-08-03|15/06/2020|0.48||5000000000|
2022-02-19 11:42:29|06587|1141613|FUJI|1.01T|1.01E+12|780|81,054|550%|11|2021-10-27|15/09/2021|1.4||-1410000000||2021-07-23|15/06/2021|0.83||-263500000|
2022-02-19 11:42:36|06588|101410|GJTL|2.35T|2.35E+12|675|2,643,247|-21.05%|21|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2022-02-19 11:42:39|06589|1156094|GLVA|399B|399000000000|266|187,956|-24%|9|2022-01-06|15/09/2021|9.03||468000000000||2021-08-09|15/06/2021|1.4||325100000000|
2022-02-19 11:42:43|06590|101411|GTBO|187.5B|187500000000|75|1,891,016|0%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 11:42:46|06591|101412|GIAA|5.75T|5.75E+12|222|20,291,700|-31.9%|12|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 11:42:50|06592|1052356|GMFI|1.98T|1.98E+12|70|1,587,978|-40.17%|19|2022-03-02|15/12/2021|||||2021-11-26|15/09/2021|-7.13|||
2022-02-19 11:42:54|06593|955953|BOLT|2.37T|2.37E+12|1,010|42,124|32.89%|19|2021-10-27|15/09/2021|8.41||304900000000||2021-07-30|15/06/2021|-0.05||262800000000|
2022-02-19 11:42:57|06594|1097268|GOOD|18.83T|1.883E+13|515|7,513,233|69.41%|15|2021-10-29|15/09/2021|3.06||2.1843E+12||2021-08-06|15/06/2021|2.16||1.9117E+12|
2022-02-19 11:43:01|06595|1153099|SLIS|1.81T|1.81E+12|905|7,655,642|-80.74%|12|2021-11-30|15/09/2021|3.17||101200000000||2021-08-30|15/06/2021|3.65||115200000000|
2022-02-19 11:43:04|06596|101413|GEMA|553.6B|553600000000|346|28,100|-0.57%|19|2021-11-29|15/09/2021|0.51||269800000000||2021-08-23|15/06/2021|2.33||258900000000|
2022-02-19 11:43:08|06597|1177036|GPSO|84B|84000000000|126|13,188,117|-|0||
2022-02-19 11:43:12|06598|1073263|GHON|1.13T|1.13E+12|2,060|27,831|14.76%|16|2021-12-08|15/09/2021|36.75||41880000000||2021-07-29|15/06/2021|39.52||40540000000|
2022-02-19 11:43:15|06599|1155107|WOWS|126.26B|126260000000|51|118,040,664|-19.05%|11|2021-11-27|15/09/2021|-1.14||23770000000||2021-08-31|15/06/2021|0.15||27520000000|
2022-02-19 11:43:20|06600|101414|BMTR|4.35T|4.35E+12|266|29,190,308|0.76%|33|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 11:43:23|06601|1177101|RUNS|204.58B|204580000000|208|1,242,138|-|0||
2022-02-19 11:43:27|06602|101415|GLOB|277.78B|277780000000|250|626,903|-36.22%|19|2021-11-25|15/09/2021|0.49||13230000000||2021-08-18|15/06/2021|0.48||9490000000|
2022-02-19 11:43:31|06603|101416|SMMT|1.18T|1.18E+12|374|34,559,425|274%|19|2021-11-30|15/09/2021|24.27||145100000000||2021-08-19|15/06/2021|10.72||99270000000|
2022-02-19 11:43:35|06604|101233|GEMS|38.68T|3.868E+13|6,575|112,817|157.84%|5|2018-05-15|15/03/2018|0.01||272600000||2018-03-12|15/12/2017|0.01||301100000|
2022-02-19 11:43:38|06605|1138474|POLU|386.25B|386250000000|515|98,052|-14.88%|12|2021-12-29|15/09/2021|1.85||27970000000||2021-09-06|15/06/2021|-28.53||25210000000|
2022-02-19 11:43:42|06606|943646|GOLL|183.25B|183250000000|50|769,385|0%|11|2020-12-10|15/09/2019|-4.84||5070000000||2020-08-14|15/06/2019|-4.4||3230000000|
2022-02-19 11:43:44|06607|943650|GDYR|567.85B|567850000000|1,385|25,534|-1.07%|5|2018-05-25|15/03/2018|||44390000||2018-04-03|15/12/2017|||43680000|
2022-02-19 11:43:48|06608|101418|GMTD|1.58T|1.58E+12|15,600|267|-8.1%|19|2021-10-28|15/09/2021|-67.13||39400000000||2021-07-30|15/06/2021|-32.98||41640000000|
2022-02-19 11:43:52|06609|101419|GZCO|816B|816000000000|136|180,562,512|172%|20|2022-03-02|15/12/2021|||||2021-11-25|15/09/2021|3.66||207400000000|
2022-02-19 11:43:57|06610|985853|JGLE|1.13T|1.13E+12|50|20,061|0%|19|2021-11-05|15/09/2021|-0.81||14040000000||2021-09-01|15/06/2021|-0.9||20240000000|
2022-02-19 11:44:01|06611|101420|BLTZ|2.74T|2.74E+12|3,140|1,372|20.77%|19|2021-11-22|15/09/2021|-75.29||6390000000||2021-08-30|15/06/2021|-96.92||70840000000|
2022-02-19 11:44:05|06612|1166028|HOMI|1.15T|1.15E+12|1,460|490,742|0.34%|9|2021-11-30|15/09/2021|4.49||15070000000||2021-10-01|15/06/2020|0.18||9080000000|
2022-02-19 11:44:08|06613|101421|KRAH|423.44B|423440000000|436|79,026|0%|11|2019-11-01|15/09/2019|-7.23||53650000000||2019-07-31|15/06/2019|0.1||74830000000|
2022-02-19 11:44:12|06614|101422|GWSA|1.25T|1.25E+12|160|1,848,372|22.14%|19|2021-11-05|15/09/2021|1.67||13650000000||2021-08-25|15/06/2021|2.51||14120000000|
2022-02-19 11:44:16|06615|1177104|GTSI|1.01T|1.01E+12|62|33,726,269|-|0||
2022-02-19 11:44:21|06616|101423|GGRM|61.19T|6.119E+13|31,800|618,352|-16.32%|33|2022-04-29|15/03/2022||951.82|||2022-03-31|15/12/2021||1272.45||3.357184E+13
2022-02-19 11:44:24|06617|1078225|TRUK|87B|87000000000|200|85,313,266|-28.06%|15|2021-11-10|15/09/2021|-0.07||10170000000||2021-08-20|15/06/2021|-4.59||8830000000|
2022-02-19 11:44:29|06618|101424|GDST|824.09B|824090000000|97|2,459,338|-2.02%|19|2021-11-26|15/09/2021|-3.09||310700000000||2021-08-30|15/06/2021|-0.08||377000000000|
2022-02-19 11:44:31|06619|1152962|GGRP|8.42T|8.42E+12|695|1,091,847|93.06%|0||
2022-02-19 11:44:36|06620|943648|HMSP|118.64T|1.1864E+14|1,020|15,585,884|-25.27%|28|2022-04-28|15/03/2022||19.63|||2022-03-02|15/12/2021||21.1||2.844911E+13
2022-02-19 11:44:38|06621|101425|MYRX|4.34T|4.34E+12|50|650,212,031|0%|12|2019-10-30|15/09/2019|0.61||394200000000||2019-07-31|15/06/2019|0.12||238900000000|
2022-02-19 11:44:42|06622|1173515|HOPE|161.82B|161820000000|76|6,076,789|-|5|2021-11-23|15/09/2020|-0.37||1650000000||2021-11-23|15/09/2021|-1.33||9350000000|
2022-02-19 11:44:46|06623|101207|AHAP|199.92B|199920000000|68|13,955,869|13.33%|19|2021-10-28|15/09/2021|0.5||53120000000||2021-07-29|15/06/2021|1.51||40920000000|
2022-02-19 11:44:52|06624|1025104|HRTA|994.74B|994740000000|216|5,777,780|-0.92%|19|2021-11-25|15/09/2021|12.61||1.4532E+12||2021-08-24|15/06/2021|11.34||1.4154E+12|
2022-02-19 11:44:56|06625|101427|HRUM|27.77T|2.777E+13|10,650|15,849,975|50.53%|23|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 11:44:58|06626|1176963|HAIS|567.27B|567270000000|216|9,536,756|-|2|2021-12-31|15/09/2020|5.97||221700000000||2021-12-31|15/09/2021|10.99||296500000000|
2022-02-19 11:45:03|06627|1141607|HDIT|356.78B|356780000000|234|3,905,489|3.54%|13|2021-12-01|15/09/2021|-2.13||559100000000||2021-08-31|15/06/2021|-4.18||726500000000|
2022-02-19 11:45:07|06628|101428|HERO|7.57T|7.57E+12|1,810|17,613|81.91%|21|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:45:11|06629|101429|HEXA|4.33T|4.33E+12|5,150|189,059|51.03%|10|2022-03-02|15/12/2021|74.77||||2022-02-01|15/03/2021|75.37|||
2022-02-19 11:45:15|06630|943655|HADE|106B|106000000000|50|4,486|0%|19|2021-11-29|15/09/2021|-0.01||964900000||2021-08-30|15/06/2021|-0.07||963600000|
2022-02-19 11:45:19|06631|1096523|HKMU|161.09B|161090000000|50|203,202,729|-47.37%|15|2021-11-10|15/09/2021|-0.91||86380000000||2021-08-31|15/06/2021|-1.9||106500000000|
2022-02-19 11:45:23|06632|1137430|FITT|362.34B|362340000000|515|8,099,013|491.95%|13|2021-10-25|15/09/2021|-2.39||1820000000||2021-07-26|15/06/2021|-3.19||2010000000|
2022-02-19 11:45:27|06633|101431|HOME|1.11T|1.11E+12|50|793,944|0%|17|2020-11-04|15/09/2020|-0.21||2880000000||2020-07-29|15/06/2020|-0.09||3190000000|
2022-02-19 11:45:31|06634|101432|SHID|3T|3000000000000|2,680|491,863|8.94%|19|2021-11-23|15/09/2021|-9.76||16660000000||2021-08-31|15/06/2021|-3.43||19390000000|
2022-02-19 11:45:34|06635|943656|HITS|2.6T|2.6E+12|380|23,354|-18.8%|20|2022-03-25|15/12/2021|||||2021-11-29|15/09/2021||||
2022-02-19 11:45:38|06636|101433|KARW|116.26B|116260000000|198|41,668,074|204.62%|5|2018-04-30|15/03/2018|||1810000||2018-04-02|15/12/2017|||2050000|
2022-02-19 11:45:41|06637|1177229|IDEA|74.37B|74370000000|70|5,564,034|-|0||
2022-02-19 11:45:45|06638|1155911|IFSH|3.71T|3.71E+12|1,745|23,813|200.86%|11|2021-12-01|15/09/2021|-0.02||184000000000||2021-09-01|15/06/2021|13.22||233000000000|
2022-02-19 11:45:48|06639|1172375|LFLO|156.12B|156120000000|120|738,892|-|6|2021-07-29|15/06/2020|0.85||12950000000||2021-07-29|15/06/2021|1.22||18510000000|
2022-02-19 11:45:52|06640|943664|IMPC|13.49T|1.349E+13|2,790|4,840,658|87.88%|21|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:45:56|06641|101435|INKP|43.36T|4.336E+13|7,925|6,836,702|-43.09%|13|2022-04-28|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 11:46:00|06642|1073264|INPS|897B|897000000000|1,380|2,239|-80.49%|18|2021-12-04|15/09/2021|0.45||68110000000||2021-08-31|15/06/2021|-5.41||73460000000|
2022-02-19 11:46:06|06643|101436|INAI|196.42B|196420000000|310|40,616|-8.82%|19|2021-11-11|15/09/2021|16.84||383400000000||2021-08-24|15/06/2021|-16.41||315200000000|
2022-02-19 11:46:12|06644|101437|INDY|10.72T|1.072E+13|2,060|40,588,234|44.06%|21|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 11:46:17|06645|101438|SRSN|355.18B|355180000000|59|50,414,345|1.72%|19|2021-12-22|15/09/2021|1.87||273200000000||2021-08-05|15/06/2021|0.19||200100000000|
2022-02-19 11:46:21|06646|987137|INCF|112.2B|112200000000|78|23,478,086|-6.02%|21|2021-11-29|15/09/2021|2.41||106000000000||2021-08-31|15/06/2021|0.07||92930000000|
2022-02-19 11:46:25|06647|101234|BRAM|5.04T|5.04E+12|11,200|6,810|133.33%|6|2018-07-26|15/06/2018|0.01||64500000||2018-04-27|15/03/2018|0.01||62150000|
2022-02-19 11:46:27|06648|1177035|OILS|117.13B|117130000000|258|21,309,117|-|0||
2022-02-19 11:46:31|06649|101235|PTIS|182.65B|182650000000|332|23,634|90.8%|5|2018-04-27|15/03/2018|-0||2960000||2018-03-28|15/12/2017|-0||3150000|
2022-02-19 11:46:34|06650|101439|ITMG|25.33T|2.533E+13|23,100|2,902,402|90.12%|24|2022-05-17|15/03/2022||0.0849||518750000|2022-02-24|15/12/2021||0.061||385250000
2022-02-19 11:46:39|06651|101440|INTP|40.22T|4.022E+13|10,925|3,560,464|-19.52%|33|2022-05-02|15/03/2022||111.66|||2022-03-18|15/12/2021||121.19||4.46032E+12
2022-02-19 11:46:43|06652|101441|INAF|6.32T|6.32E+12|2,040|792,600|-40%|20|2021-11-04|15/09/2021|0.58||648500000000||2021-07-30|15/06/2021|-0.28||476100000000|
2022-02-19 11:46:47|06653|101443|INDF|55.98T|5.598E+13|6,375|6,812,144|5.37%|33|2022-04-29|15/03/2022||216.35|||2022-03-22|15/12/2021||179.87||2.41753E+13
2022-02-19 11:46:51|06654|101442|ICBP|99.42T|9.942E+13|8,525|4,586,358|-2.57%|33|2022-04-29|15/03/2022||157.01|||2022-03-25|15/12/2021||130.52||1.400248E+13
2022-02-19 11:46:54|06655|1179330|EDGE|8.84T|8.84E+12|21,875|5,615|-30.61%|5|2021-11-02|15/09/2021|112.64||160500000000||2021-07-30|15/06/2020|51.89||118400000000|
2022-02-19 11:46:59|06656|101444|IMJS|3.76T|3.76E+12|434|8,836,120|24%|19|2021-11-25|15/09/2021|-0.77||993400000000||2021-08-30|15/06/2021|5.51||976700000000|
2022-02-19 11:47:03|06657|101445|IMAS|3.24T|3.24E+12|810|1,598,702|-36.47%|33|2022-04-29|15/03/2022|||||2022-02-25|15/12/2021||||
2022-02-19 11:47:07|06658|1155954|IFII|1.46T|1.46E+12|155|829,181|7.64%|12|2021-11-17|15/09/2021|2.86||188100000000||2021-08-24|15/06/2021|1.19||133400000000|
2022-02-19 11:47:10|06659|962003|IDPR|370.56B|370560000000|185|4,295,678|-36.21%|21|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-02-19 11:47:14|06660|943994|OMRE|1.36T|1.36E+12|780|3,143|133.53%|19|2021-11-29|15/09/2021|-26.79||14580000000||2021-08-30|15/06/2021|-27.15||17290000000|
2022-02-19 11:47:17|06661|101434|IATA|1.86T|1.86E+12|174|310,618,760|248%|5|2018-05-07|15/03/2018|-0||4630000||2018-04-19|15/12/2017|-0||4640000|
2022-02-19 11:47:21|06662|102970|INPP|6.37T|6.37E+12|570|8,565|-18.57%|18|2021-08-31|15/06/2021|2.62||118200000000||2021-06-28|15/03/2021|-3.66||86090000000|
2022-02-19 11:47:29|06663|1141287|ITIC|284.1B|284100000000|302|1,166,203|-55.59%|11|2021-11-04|15/09/2021|10.03||67130000000||2021-07-28|15/06/2021|4.66||61560000000|
2022-02-19 11:47:32|06664|101446|IPOL|1.09T|1.09E+12|169|2,046,172|-3.98%|5|2018-05-02|15/03/2018|||50300000||2018-03-30|15/12/2017|||52600000|
2022-02-19 11:47:35|06665|101236|INDR|2.68T|2.68E+12|4,100|95,336|34.43%|5|2018-05-02|15/03/2018|0.02||220100000||2018-03-23|15/12/2017|||203400000|
2022-02-19 11:47:42|06666|101447|DNET|45.53T|4.553E+13|3,210|11,336|-0.93%|19|2021-11-30|15/09/2021|8.85||212400000000||2021-08-31|15/06/2021|15.34||184800000000|
2022-02-19 11:47:46|06667|101448|ISAT|30.16T|3.016E+13|5,550|5,652,889|-0.45%|33|2022-05-11|15/03/2022||8.59|||2022-02-22|15/12/2021||-95.94||
2022-02-19 11:47:50|06668|101449|INDS|1.46T|1.46E+12|2,230|8,859|18.3%|21|2022-05-02|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 11:47:54|06669|1161552|TECH|4.9T|4.9E+12|3,900|1,168,244|63.87%|8|2021-11-29|15/09/2021|1.74||6150000000||2021-08-27|15/06/2021|0.5||5170000000|
2022-02-19 11:47:59|06670|1008687|CARS|750B|750000000000|50|417,343|0%|19|2021-11-10|15/09/2021|-18.58||1.4063E+12||2021-08-16|15/06/2021|-1.63||1.1125E+12|
2022-02-19 11:48:03|06671|1141609|INOV|480.99B|480990000000|266|14,932,403|71.61%|9|2021-11-29|15/09/2021|9.84||159200000000||2021-08-24|15/06/2021|4.47||154200000000|
2022-02-19 11:48:06|06672|943644|IBFN|147.18B|147180000000|97|3,552,104|-55.5%|19|2021-11-25|15/09/2021|-44.17||3800000000||2021-08-31|15/06/2021|-3.94||2720000000|
2022-02-19 11:48:09|06673|101452|INCI|108.85B|108850000000|555|45,334|-40%|19|2021-11-30|15/09/2021|6.09||147100000000||2021-08-31|15/06/2021|-8.52||115200000000|
2022-02-19 11:48:13|06674|1025105|WOOD|4.84T|4.84E+12|760|8,445,505|19.69%|19|2021-11-08|15/09/2021|18.69||1381000000000||2021-08-27|15/06/2021|18.69||1228000000000|
2022-02-19 11:48:22|06675|946578|INTD|137.3B|137300000000|232|1,413,514|123.08%|19|2021-10-25|15/09/2021|0.27||11170000000||2021-07-27|15/06/2021|0.25||15990000000|
2022-02-19 11:48:25|06676|101453|MDIA|1.96T|1.96E+12|50|1,217,488|-10.71%|19|2022-02-08|15/09/2021|0.44||296100000000||2021-08-25|15/06/2021|1.63||360200000000|
2022-02-19 11:48:29|06677|101454|IBST|9.32T|9.32E+12|6,900|1,050|-21.14%|19|2021-11-22|15/09/2021|-7.31||238100000000||2021-08-26|15/06/2021|43.76||201600000000|
2022-02-19 11:48:34|06678|945183|IIKP|1.68T|1.68E+12|50|333,468,936|0%|19|2021-10-29|15/09/2021|-0.06||5530000000||2021-07-29|15/06/2021|-0.09||4390000000|
2022-02-19 11:48:38|06679|101455|IKAI|665.29B|665290000000|50|47,690|0%|19|2021-11-30|15/09/2021|-1.35||39350000000||2021-08-31|15/06/2021|-1.12||46550000000|
2022-02-19 11:48:43|06680|101456|DILD|1.57T|1.57E+12|151|3,389,516|-31.36%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 11:48:48|06681|101457|INTA|200.64B|200640000000|60|413,119|-60.78%|21|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:48:53|06682|101458|ICON|100.26B|100260000000|92|12,278,031|19.48%|19|2021-12-13|15/09/2021|0.89||34740000000||2021-08-31|15/06/2021|-0.02||36930000000|
2022-02-19 11:48:57|06683|1153173|IRRA|2.82T|2.82E+12|1,765|14,604,431|-27.07%|12|2021-10-25|15/09/2021|18.96||521200000000||2021-08-05|15/06/2021|19.89||337000000000|
2022-02-19 11:49:00|06684|101459|PSAB|3.68T|3.68E+12|139|12,851,809|-34.43%|11|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:49:05|06685|101468|JIHD|880.38B|880380000000|378|90,197|-14.86%|19|2021-11-30|15/09/2020|-9.91||195400000000||2021-11-30|15/09/2021|-7.22||186800000000|
2022-02-19 11:49:09|06686|101237|JKSW|9B|9000000000|60|1,928,900|0%|19|2021-10-29|15/09/2021|-1.2||||2021-08-30|15/06/2021|-3.66||38840000|
2022-02-19 11:49:13|06687|945179|JSPT|1.77T|1.77E+12|765|2,362|-8.38%|19|2021-11-30|15/09/2021|-23.51||103100000000||2021-08-26|15/06/2021|-29.05||118900000000|
2022-02-19 11:49:18|06688|101450|SIDO|28.86T|2.886E+13|955|9,556,819|19.54%|23|2022-04-22|15/03/2022||||793000000000|2022-02-07|15/12/2021|11.52|11.52|1245000000000|1.23861E+12
2022-02-19 11:49:22|06689|101461|JPFA|18.59T|1.859E+13|1,600|14,731,648|8.47%|23|2022-04-29|15/03/2022|||||2022-03-03|15/12/2021||||
2022-02-19 11:49:26|06690|1057069|IPCM|1.49T|1.49E+12|282|3,024,828|-16.57%|20|2022-04-07|15/12/2021|||||2021-11-18|15/09/2021||||
2022-02-19 11:49:31|06691|101462|JSMR|25.84T|2.584E+13|3,560|5,049,700|-18.54%|33|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||32.62||2.91045E+12
2022-02-19 11:49:34|06692|1131181|JAST|143.2B|143200000000|176|83,586,510|-22.81%|12|2021-12-13|15/09/2021|-2.96||16400000000||2021-08-30|15/06/2021|-2.87||17650000000|
2022-02-19 11:49:40|06693|101463|JTPE|1.5T|1.5E+12|875|329,370|-28.57%|19|2021-11-01|15/09/2021|12.96||314800000000||2021-09-01|15/06/2021|3.61||172300000000|
2022-02-19 11:49:43|06694|101460|JAWA|943.67B|943670000000|250|67,583,263|204.88%|19|2021-11-01|15/09/2021|-16.49||169500000000||2021-07-30|15/06/2021|-1.32||250100000000|
2022-02-19 11:49:46|06695|101464|JKON|1.4T|1.4E+12|86|10,872,344|-68.38%|19|2021-12-01|15/09/2021|0.01||838600000000||2021-08-31|15/06/2021|-2.84||551900000000|
2022-02-19 11:49:52|06696|101466|JRPT|6.82T|6.82E+12|510|1,755,598|-8.93%|22|2022-04-28|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 11:49:56|06697|1088205|RISE|3.63T|3.63E+12|332|229,053|-22.79%|17|2021-11-02|15/09/2021|3.4||90110000000||2021-08-26|15/06/2021|-0.25||65540000000|
2022-02-19 11:49:59|06698|1073106|HELI|228.2B|228200000000|274|25,388|15.13%|18|2021-11-25|15/09/2021|3.11||19970000000||2021-08-31|15/06/2021|-0.37||17860000000|
2022-02-19 11:50:04|06699|101467|JECC|854.28B|854280000000|5,650|1,367|-2.59%|19|2021-11-30|15/09/2021|-214.48||403700000000||2021-08-30|15/06/2021|-141.18||422500000000|
2022-02-19 11:50:07|06700|101238|KBLM|232.96B|232960000000|208|4,008,042|-2.8%|19|2021-10-28|15/09/2021|-0.61||288100000000||2021-07-30|15/06/2021|-2.48||306300000000|
2022-02-19 11:50:11|06701|101470|KLBF|75T|75000000000000|1,600|37,561,176|7.38%|33|2022-04-29|15/03/2022||17.58|||2022-03-31|15/12/2021||16.05||6.39758E+12
2022-02-19 11:50:16|06702|1052430|ZINC|2.68T|2.68E+12|106|651,489,723|-22.63%|18|2021-11-02|15/09/2021|-0.94||112600000000||2021-08-24|15/06/2021|0.99||271500000000|
2022-02-19 11:50:20|06703|1159436|KBAG|364.65B|364650000000|51|800,863,420|2%|11|2022-01-06|15/09/2021|0.24||9670000000||2021-08-31|15/03/2021|0.14||6400000000|
2022-02-19 11:50:24|06704|101469|KIJA|3.39T|3.39E+12|165|3,389,602|-11.29%|21|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 11:50:27|06705|101239|KICI|76.18B|76180000000|276|842,967|12.2%|19|2021-10-28|15/09/2021|17.44||27740000000||2021-08-24|15/06/2021|27.24||41330000000|
2022-02-19 11:50:32|06706|101471|KDSI|409.05B|409050000000|1,010|25,048|26.25%|19|2021-10-22|15/09/2021|38.01||546600000000||2021-07-30|15/06/2021|64.05||555700000000|
2022-02-19 11:50:35|06707|1177100|RSGK|1.46T|1.46E+12|1,570|1,064,384|-|0||
2022-02-19 11:50:38|06708|1152348|KEEN|1.92T|1.92E+12|525|2,714,834|62.04%|0||
2022-02-19 11:50:42|06709|101472|KIAS|746.46B|746460000000|50|59,673|0%|19|2021-12-01|15/09/2021|-0.2||140200000000||2021-08-18|15/06/2021|-0.81||118500000000|
2022-02-19 11:50:45|06710|101473|KBRI|434.4B|434400000000|50|1,294,823|0%|10|2019-10-27|15/09/2019|-2||||2019-08-23|15/06/2019|-1.88||382900000|
2022-02-19 11:50:49|06711|101474|KAEF|11.94T|1.194E+13|2,150|4,867,561|-41.42%|22|2022-05-04|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 11:50:53|06712|962004|KINO|4.57T|4.57E+12|3,200|1,290,622|40.97%|22|2022-04-28|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 11:50:58|06713|1052236|KIOS|347.14B|347140000000|484|46,794,092|-37.55%|20|2021-11-22|15/09/2021|0.99||98580000000||2021-08-23|15/06/2021|1.83||80440000000|
2022-02-19 11:51:02|06714|1025103|KMTR|2.35T|2.35E+12|286|309,084|-20.99%|19|2021-10-27|15/09/2021|0.39||3.0928E+12||2021-07-27|15/06/2021|2.21||3.15E+12|
2022-02-19 11:51:06|06715|101475|KBLI|1.17T|1.17E+12|292|1,516,994|-23.96%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:51:08|06716|101476|KOBX|622.67B|622670000000|274|11,324,795|138.26%|5|2018-04-25|15/03/2018|||23900000||2018-03-21|15/12/2017|||30170000|
2022-02-19 11:51:13|06717|101240|KOIN|149.09B|149090000000|152|42,337|3.4%|19|2021-11-02|15/09/2021|-7.28||707700000000||2021-08-20|15/06/2021|-8.69||534300000000|
2022-02-19 11:51:16|06718|1097709|SATU|134.75B|134750000000|98|11,227,299|96%|11|2021-11-05|15/09/2021|-2.55||3510000000||2021-08-30|15/06/2021|-1.87||3460000000|
2022-02-19 11:51:20|06719|101477|KRAS|7.35T|7.35E+12|380|15,568,022|-46.1%|11|2022-04-26|15/03/2022|||||2021-11-01|15/09/2021||||
2022-02-19 11:51:24|06720|101478|KREN|1.47T|1.47E+12|81|19,689,988|5.19%|19|2022-02-10|15/09/2021|-14.09||3.0117E+12||2021-08-31|15/06/2021|-3.77||2.9818E+12|
2022-02-19 11:51:29|06721|1141288|KJEN|385B|385000000000|770|1,142,398|-38.4%|8|2021-12-03|15/09/2021|-2.72||2660000000||2021-08-30|15/06/2021|-1.23||1630000000|
2022-02-19 11:51:32|06722|1165986|KMDS|356.8B|356800000000|446|21,787|-14.23%|6|2021-10-28|15/09/2021|8.41||46450000000||2021-08-18|15/06/2021|13.19||59060000000|
2022-02-19 11:51:35|06723|1174268|LABA|129B|129000000000|129|18,183,836|-|6|2021-12-30|15/09/2021|10.07||2450000000||2021-09-22|15/06/2021|18.2||4740000000|
2022-02-19 11:51:39|06724|1156770|TAMA|59B|59000000000|59|28,743,405|-32.18%|10|2021-11-29|15/09/2021|0.97||14960000000||2021-08-31|15/06/2021|0.84||13790000000|
2022-02-19 11:51:44|06725|101480|LMPI|188.59B|188590000000|187|3,602,695|71.56%|19|2021-10-29|15/09/2021|10.05||154700000000||2021-08-19|15/06/2021|-4.54||134900000000|
2022-02-19 11:51:48|06726|101481|LTLS|1.06T|1.06E+12|690|167,427|33.98%|21|2022-05-02|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 11:51:56|06727|1057991|LCKM|292B|292000000000|292|5,974|-2.01%|18|2021-10-29|15/09/2021|0.21||11970000000||2021-09-01|15/06/2021|1.24||13680000000|
2022-02-19 11:52:01|06728|101486|LPPS|264B|264000000000|102|1,356,067|27.5%|19|2021-11-29|15/09/2021|6.52||45000000||2021-07-30|15/06/2021|57.94||45000000|
2022-02-19 11:52:05|06729|101482|LAPD|198.32B|198320000000|50|1,677|0%|19|2021-11-26|15/09/2021|-7.71||||2021-08-31|15/06/2021|-2.42|||
2022-02-19 11:52:07|06730|1173015|LUCY|75.56B|75560000000|73|10,019,934|-|0||
2022-02-19 11:52:11|06731|101241|LMAS|47.27B|47270000000|60|71,713,197|20%|19|2021-11-30|15/09/2021|2.59||8640000000||2021-09-19|15/06/2021|-4.12||7830000000|
2022-02-19 11:52:14|06732|102980|LINK|11.97T|1.197E+13|4,350|5,252,689|48.46%|27|2022-05-02|15/03/2022||88.85|||2022-03-22|15/12/2021||92.82||
2022-02-19 11:52:18|06733|102975|LION|164.37B|164370000000|316|62,470|-9.2%|19|2021-11-30|15/09/2021|0.72||75900000000||2021-09-01|15/06/2021|-31.73||50570000000|
2022-02-19 11:52:23|06734|101242|LMSH|67.2B|67200000000|700|13,522|116.05%|19|2021-11-30|15/09/2021|18.88||43750000000||2021-09-01|15/06/2021|17.26||30300000000|
2022-02-19 11:52:29|06735|101483|LPCK|3.39T|3.39E+12|1,265|1,019,114|3.27%|20|2022-04-28|15/03/2022|||||2021-10-28|15/09/2021|-1592.24||515400000000|
2022-02-19 11:52:33|06736|101484|LPGI|1.25T|1.25E+12|8,350|58,131|156.13%|19|2021-10-29|15/09/2021|244.88||505600000000||2021-07-29|15/06/2021|307.13||369600000000|
2022-02-19 11:52:38|06737|101485|LPKR|9.85T|9.85E+12|139|41,266,058|-30.5%|33|2022-04-29|15/03/2022||1.9||3.31044E+12|2022-03-03|15/12/2021||8.4||3.8944E+12
2022-02-19 11:52:41|06738|101487|LEAD|217.82B|217820000000|54|109,635,948|8%|11|2022-04-28|15/03/2022|||||2022-04-25|15/12/2021||||
2022-02-19 11:52:43|06739|101243|FPNI|2.48T|2.48E+12|446|63,580,655|68.94%|5|2018-04-27|15/03/2018|||101900000||2018-03-31|15/12/2017|-0||89580000|
2022-02-19 11:52:47|06740|1056016|MCAS|10.33T|1.033E+13|11,900|972,506|192.38%|20|2021-11-18|15/09/2021|10.84||3.2257E+12||2021-08-13|15/06/2021|35.81||2.9804E+12|
2022-02-19 11:52:51|06741|1095932|MOLI|1.09T|1.09E+12|400|65,067|-55.34%|15|2021-10-29|15/09/2021|5.34||389300000000||2021-07-30|15/06/2021|1.49||360900000000|
2022-02-19 11:52:54|06742|943659|MGNA|50.15B|50150000000|50|3,949,802|0%|20|2021-11-29|15/09/2021|-1.07||||2021-11-24|15/06/2021|-0.27|||
2022-02-19 11:52:59|06743|1096528|MPRO|8.65T|8.65E+12|870|8,705|-26.89%|17|2021-12-15|15/09/2021|-0.99||4430000000||2021-11-01|15/06/2021|0.02||26900000000|
2022-02-19 11:53:02|06744|101489|ABBA|969.8B|969800000000|352|26,154,317|309.3%|18|2021-12-22|15/06/2021|-3.04||38390000000||2021-10-06|15/03/2021|-1.8||33150000000|
2022-02-19 11:53:06|06745|963746|MARI|1.95T|1.95E+12|372|43,827,042|126.83%|20|2022-04-20|15/12/2021|||||2021-10-22|15/09/2021|-0.95||16000000000|
2022-02-19 11:53:09|06746|1088700|MGRO|3.1T|3.1E+12|880|4,807,670|14.29%|15|2021-10-29|15/09/2021|13.71||2.1138E+12||2021-07-30|15/06/2021|6.15||1.4207E+12|
2022-02-19 11:53:14|06747|1158997|AMAN|2.03T|2.03E+12|525|1,145,927|77.36%|9|2021-11-11|15/09/2021|0.7||17040000000||2021-08-30|15/06/2021|-0.29||13240000000|
2022-02-19 11:53:18|06748|1052365|MTWI|247.18B|247180000000|162|27,796,517|125%|20|2021-10-28|15/09/2021|-0.93||18390000000||2021-07-26|15/06/2021|0.07||19680000000|
2022-02-19 11:53:23|06749|101490|MAIN|1.51T|1.51E+12|675|1,771,153|-1.46%|23|2022-05-02|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 11:53:26|06750|1052879|AKSI|424.8B|424800000000|590|262,614|-34.44%|18|2021-12-01|15/09/2021|-1.62||97880000000||2021-08-30|15/06/2021|11.2||118800000000|
2022-02-19 11:53:31|06751|101244|MFIN|2.95T|2.95E+12|1,115|32,497|3.72%|21|2022-05-02|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 11:53:34|06752|101491|TCID|1.06T|1.06E+12|5,275|22,368|-17.9%|20|2022-03-23|15/12/2021|||||2021-11-29|15/09/2021|-53.02||473600000000|
2022-02-19 11:53:38|06753|1088206|MAPA|7.33T|7.33E+12|2,570|774,559|4.47%|17|2022-05-03|15/03/2022|||||2022-04-21|15/12/2021||35.58||
2022-02-19 11:53:41|06754|1025107|MAPB|3.44T|3.44E+12|1,585|4,074|19.17%|19|2021-11-10|15/09/2021|-24.86||476100000000||2021-08-02|15/06/2021|1.27||624400000000|
2022-02-19 11:53:44|06755|1025108|MABA|768.26B|768260000000|50|2,576,954|0%|12|2020-06-03|15/12/2019|-7.02||10570000000||2019-12-04|15/09/2019|-3.12||14270000000|
2022-02-19 11:53:51|06756|1025109|MARK|4.05T|4.05E+12|1,065|6,909,922|4.41%|21|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 11:53:55|06757|101492|MBTO|125.19B|125190000000|117|1,559,431|8.33%|19|2021-11-03|15/09/2021|-15.44||56150000000||2021-08-09|15/06/2021|-24.61||40690000000|
2022-02-19 11:53:58|06758|943649|MAMI|615.26B|615260000000|50|3,300|0%|15|2020-11-30|15/09/2020|-0.12||10980000000||2020-09-30|15/06/2020|-0.07||13550000000|
2022-02-19 11:54:03|06759|101245|MREI|1.91T|1.91E+12|3,680|2,054|-26.4%|19|2021-11-01|15/09/2021|9.35||321900000000||2021-08-07|15/06/2021|-26.63||383500000000|
2022-02-19 11:54:06|06760|101493|LPPF|10.64T|1.064E+13|4,140|6,457,980|220.93%|29|2022-04-27|15/03/2022||87.71|||2022-03-01|15/12/2021||93.96||
2022-02-19 11:54:13|06761|101494|MPPA|2.59T|2.59E+12|306|133,370,245|157.14%|24|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 11:54:16|06762|101495|MYOR|41.25T|4.125E+13|1,845|3,077,722|-27.65%|23|2022-05-17|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 11:54:20|06763|1089909|FILM|7.91T|7.91E+12|845|14,479,166|167.41%|13|2021-11-01|15/09/2021|-1.5||56590000000||2021-08-19|15/06/2021|1.92||65450000000|
2022-02-19 11:54:23|06764|101496|MEDC|14.29T|1.429E+13|570|52,798,806|-17.99%|12|2022-05-05|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:54:28|06765|101497|MNCN|12.37T|1.237E+13|935|28,668,570|-9.22%|33|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 11:54:31|06766|1076873|HEAL|16.07T|1.607E+13|1,095|14,289,334|33.54%|19|2022-05-17|15/12/2021||||1168000000000|2021-11-17|15/09/2021|15.30||1405000000000|1.48767E+12
2022-02-19 11:54:35|06767|954961|MMLP|3.04T|3.04E+12|442|11,306,900|33.94%|22|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:54:39|06768|1115772|ZONE|408.98B|408980000000|470|178,219|10.85%|15|2021-11-02|15/09/2021|-13.01||51150000000||2021-07-29|15/06/2021|19.42||180700000000|
2022-02-19 11:54:43|06769|1163148|EPAC|165.17B|165170000000|50|82,393,854|-30.56%|6|2021-12-01|15/09/2021|0.73||33740000000||2021-08-30|15/06/2021|0.86||36740000000|
2022-02-19 11:54:47|06770|101498|EMDE|532.65B|532650000000|159|36,225|-14.97%|19|2021-12-02|15/09/2021|-8.81||16870000000||2021-08-31|15/06/2021|-3.53||35250000000|
2022-02-19 11:54:51|06771|1024518|MPOW|84.15B|84150000000|103|11,603,559|90.74%|19|2021-10-28|15/09/2021|3.12||10900000000||2021-08-09|15/06/2021|0.51||9900000000|
2022-02-19 11:54:55|06772|1128812|HRME|309.86B|309860000000|52|6,750,630|4%|13|2021-10-29|15/09/2021|-1.02||13980000000||2021-07-30|15/06/2021|-1.28||15070000000|
2022-02-19 11:54:59|06773|945178|MERK|1.78T|1.78E+12|3,980|91,561|27.56%|19|2021-11-29|15/09/2021|80.91||279300000000||2021-08-31|15/06/2021|63.01||253500000000|
2022-02-19 11:55:03|06774|954960|MDKA|88.18T|8.818E+13|3,850|66,493,491|45.28%|11|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 11:55:09|06775|1128657|MTPS|202.23B|202230000000|97|6,612,184|-3.96%|15|2021-11-29|15/09/2021|-15.71||9560000000||2021-08-30|15/06/2021|-3.46||26770000000|
2022-02-19 11:55:12|06776|1158998|CARE|18.62T|1.862E+13|560|381,982,856|83.01%|7|2021-11-30|15/09/2021|0.09||87050000000||2021-08-31|15/06/2021|0.18||73370000000|
2022-02-19 11:55:17|06777|101246|MTSM|81.96B|81960000000|352|838,743|92.35%|19|2021-11-25|15/09/2021|-3.25||5220000000||2021-08-30|15/06/2021|-3.37||5500000000|
2022-02-19 11:55:24|06778|101499|MTDL|8.35T|8.35E+12|680|17,867,898|112.5%|21|2022-04-28|15/03/2022|||||2022-04-25|15/12/2021||||
2022-02-19 11:55:27|06779|101247|MKPI|23.63T|2.363E+13|24,925|100|-9.69%|19|2021-10-29|15/09/2021|-0.41||238200000000||2021-08-03|15/06/2021|76.32||383100000000|
2022-02-19 11:55:33|06780|101500|MTLA|2.68T|2.68E+12|350|1,963,858|-17.84%|22|2022-04-29|15/03/2022|||||2022-04-06|15/12/2021||||
2022-02-19 11:55:38|06781|101501|MIDI|5.91T|5.91E+12|2,050|8,677|7.33%|19|2022-01-06|15/09/2021|22.87||3.3645E+12||2021-08-31|15/06/2021|29.3||3.6625E+12|
2022-02-19 11:55:44|06782|101502|SDPC|169.44B|169440000000|133|1,094,592|8.13%|19|2021-11-04|15/09/2021|5.26||843000000000||2021-07-30|15/06/2021|1.59||744600000000|
2022-02-19 11:55:47|06783|101503|PADI|565.36B|565360000000|50|325,268|0%|19|2021-10-28|15/09/2021|-0.09||2830000000||2021-08-18|15/06/2021|-0.6||-1790000000|
2022-02-19 11:55:52|06784|101504|MAPI|13.89T|1.389E+13|840|14,807,600|14.29%|33|2022-04-29|15/03/2022||12.23|||2022-04-01|15/12/2021||10.23||
2022-02-19 11:55:56|06785|951639|KOPI|369.55B|369550000000|530|40,473|-5.36%|19|2021-11-09|15/09/2021|2.25||48300000000||2021-08-30|15/06/2021|-1.69||49370000000|
2022-02-19 11:55:59|06786|101505|MIRA|198.07B|198070000000|50|3,283,962|0%|21|2022-02-04|15/12/2021|-1.11||23220000000||2021-10-29|15/09/2021|-0.07||23760000000|
2022-02-19 11:56:05|06787|101506|MITI|600.98B|600980000000|246|88,563,342|96.15%|19|2021-11-08|15/09/2021|0.6||11220000000||2021-08-27|15/06/2021|0.3||10940000000|
2022-02-19 11:56:09|06788|948393|MIKA|31.76T|3.176E+13|2,230|19,720,905|-23.89%|23|2022-04-28|15/03/2022||18.16||1.18831E+12|2022-04-05|15/12/2021||0.6906||935950000000
2022-02-19 11:56:13|06789|960819|MKNT|275B|275000000000|50|3,132,157|0%|19|2021-11-19|15/09/2021|-1.82||515400000000||2021-08-31|15/06/2021|-0.58||516400000000|
2022-02-19 11:56:17|06790|963747|MTRA|187.88B|187880000000|244|569,021|0%|13|2021-12-08|15/06/2020|0.78||93940000000||2020-08-28|15/12/2019|-19.13||78770000000|
2022-02-19 11:56:21|06791|101507|MPMX|4.27T|4.27E+12|990|16,644,103|88.57%|30|2022-04-29|15/03/2022|||||2022-03-28|15/12/2021||||
2022-02-19 11:56:24|06792|101508|MBSS|1.42T|1.42E+12|810|2,960,748|86.64%|21|2022-04-27|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 11:56:29|06793|943662|MBAP|4.47T|4.47E+12|3,640|121,489|29.54%|6|2018-07-30|15/06/2018|0.01||52230000||2018-04-30|15/03/2018|0.02||75870000|
2022-02-19 11:56:33|06794|101509|BHIT|5.51T|5.51E+12|66|398,796,047|10%|19|2021-12-01|15/09/2021|3.07||3.8847E+12||2021-08-31|15/06/2021|2.63||4.5626E+12|
2022-02-19 11:56:37|06795|101510|BCAP|12.89T|1.289E+13|306|299,839,589|123.36%|19|2021-12-01|15/09/2021|0.25||639200000000||2021-08-31|15/06/2021|-0.05||603900000000|
2022-02-19 11:56:43|06796|101511|KPIG|10.4T|1.04E+13|129|166,201,302|-30.65%|19|2021-12-01|15/09/2021|-0.12||158100000000||2021-08-31|15/06/2021|1.41||186100000000|
2022-02-19 11:56:48|06797|101512|MSKY|3.75T|3.75E+12|376|16,343,508|-44.71%|30|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 11:56:51|06798|1081669|MSIN|68.7T|6.87E+13|6,100|23,101,077|3,012.24%|14|2021-11-19|15/09/2021|5.19||337200000000||2021-08-06|15/06/2021|6.72||488700000000|
2022-02-19 11:56:54|06799|1141298|IPTV|6.84T|6.84E+12|162|327,262,260|-39.1%|11|2021-11-30|15/09/2021|2.14||874300000000||2021-08-12|15/06/2021|1.58||1.0496E+12|
2022-02-19 11:56:58|06800|101513|MDRN|381.61B|381610000000|50|14,945|0%|21|2022-05-02|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 11:57:07|06801|101514|MDLN|1.23T|1.23E+12|98|185,469,838|92.16%|22|2022-04-29|15/03/2022|||||2022-04-13|15/12/2021||||
2022-02-19 11:57:10|06802|1166257|ENZO|108.13B|108130000000|50|2,898,892|0%|7|2022-01-06|15/09/2021|1.82||372400000000||2021-08-18|15/06/2020|-1.19||97170000000|
2022-02-19 11:57:14|06803|1155743|KEJU|1.71T|1.71E+12|1,140|36,617|-15.56%|12|2021-10-28|15/09/2021|21.9||234000000000||2021-10-06|15/06/2021|23.56||252100000000|
2022-02-19 11:57:17|06804|101515|MLIA|2.7T|2.7E+12|2,040|6,772,056|209.09%|20|2021-10-28|15/09/2021|144.3||1.1484E+12||2021-07-29|15/06/2021|86.11||963200000000|
2022-02-19 11:57:21|06805|101516|MAGP|450B|450000000000|50|3,090|0%|18|2021-10-25|15/09/2021|-1.19||59600000000||2021-09-03|15/06/2021|-0.6||79750000000|
2022-02-19 11:57:25|06806|101300|AMAG|1.83T|1.83E+12|366|372,439|60.53%|19|2021-10-28|15/09/2021|6.17||178200000000||2021-07-29|15/06/2021|6.42||159100000000|
2022-02-19 11:57:29|06807|101517|MLBI|16.38T|1.638E+13|7,775|41,031|-15.26%|19|2021-10-28|15/09/2021|62.06||536200000000||2021-07-28|15/06/2021|63.05||554900000000|
2022-02-19 11:57:34|06808|101518|MICE|222.56B|222560000000|376|190,202|27.89%|18|2021-11-03|15/09/2021|7.21||191300000000||2021-08-13|15/06/2021|15.16||176400000000|
2022-02-19 11:57:38|06809|101519|LPIN|173.4B|173400000000|408|8,279,794|58.14%|19|2021-12-01|15/09/2021|11||30440000000||2021-08-30|15/06/2021|11.64||29830000000|
2022-02-19 11:57:42|06810|101248|MFMI|678.03B|678030000000|895|17,502|51.69%|19|2021-11-30|15/09/2021|8.18||34780000000||2021-08-30|15/06/2021|21.75||37390000000|
2022-02-19 11:57:45|06811|101520|MLPL|3.54T|3.54E+12|242|288,935,595|296.72%|20|2022-05-10|15/12/2021|||||2021-11-26|15/09/2021|4.05||2.2941E+12|
2022-02-19 11:57:49|06812|101521|MLPT|6.45T|6.45E+12|3,440|1,425,845|260.21%|20|2021-11-22|15/09/2021|48.17||743000000000||2021-08-13|15/06/2021|30.24||644400000000|
2022-02-19 11:57:55|06813|101522|MASA|45.18T|4.518E+13|4,920|18,080|267.16%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 11:58:00|06814|101523|MRAT|111.28B|111280000000|260|1,456,619|39.04%|19|2021-12-01|15/09/2021|-4.49||79580000000||2021-08-24|15/06/2021|0.8||87730000000|
2022-02-19 11:58:07|06815|1096519|CITY|805.37B|805370000000|149|323,217|-28.37%|14|2021-08-31|15/06/2021|-1.54||5810000000||2021-06-15|15/03/2021|0.16||14500000000|
2022-02-19 11:58:10|06816|1088701|NFCX|4.97T|4.97E+12|7,500|211,905|239.37%|15|2021-11-11|15/09/2021|101.8||2.3251E+12||2021-08-05|15/06/2021|114.92||1.993E+12|
2022-02-19 11:58:19|06817|101524|ROTI|8.02T|8.02E+12|1,325|2,431,706|-5.36%|22|2022-03-29|15/12/2021||12.56||887800000000|2021-10-22|15/09/2021|11.88|11.88|858890000000|859890000000
2022-02-19 11:58:23|06818|101525|NIPS|461.16B|461160000000|282|685,805|0%|21|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 11:58:25|06819|1084858|SKYB|29.84B|29840000000|51|-|0%|11|2019-11-04|15/09/2019|1.62||2080000000||2019-07-31|15/06/2019|0.19||1110000000|
2022-02-19 11:58:30|06820|101527|DGIK|949.74B|949740000000|172|69,488,286|244%|19|2021-11-03|15/09/2021|0.25||69770000000||2021-08-31|15/06/2021|-0.19||80550000000|
2022-02-19 11:58:33|06821|1172506|NPGF|285.14B|285140000000|88|22,518,861|-|7|2022-01-27|15/12/2021|-0.44||139300000000||2021-11-02|15/09/2021|-0.18||48810000000|
2022-02-19 11:58:37|06822|101528|NRCA|681.62B|681620000000|282|1,086,427|-18.97%|21|2022-04-28|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 11:58:41|06823|1153026|NZIA|314.25B|314250000000|143|71,036|-9.49%|11|2021-11-26|15/09/2021|-0.01||35220000000||2021-08-25|15/06/2021|-0.17||15800000000|
2022-02-19 11:58:46|06824|101529|META|1.92T|1.92E+12|111|2,904,958|-29.75%|19|2021-11-30|15/09/2021|-0.66||156600000000||2021-08-31|15/06/2021|-0.05||222900000000|
2022-02-19 11:58:59|06825|102971|UNIT|23.83B|23830000000|316|34,698|5.33%|14|2020-07-30|15/06/2020|0.79||13000000000||2020-06-30|15/03/2020|2.13||39800000000|
2022-02-19 11:59:08|06826|997895|PORT|1.77T|1.77E+12|630|17,259|26%|19|2021-10-28|15/09/2021|-12.95||469200000000||2021-08-27|15/06/2021|-2.61||257900000000|
2022-02-19 11:59:12|06827|1114107|DIVA|1.78T|1.78E+12|1,275|343,370|0%|13|2021-11-15|15/09/2021|405.14||1.2158E+12||2021-08-07|15/06/2021|710.99||1.4552E+12|
2022-02-19 11:59:17|06828|101249|OCAP|43.44B|43440000000|159|200|0%|19|2021-11-26|15/09/2021|6.22||||2021-08-05|15/06/2021|-6.76|||
2022-02-19 11:59:20|06829|1153000|OPMS|101.81B|101810000000|127|19,700,042|-69.02%|12|2021-11-25|15/09/2021|-1.03||9410000000||2021-09-27|15/06/2021|0.59||16700000000|
2022-02-19 11:59:23|06830|101608|TKIM|22.49T|2.249E+13|7,225|2,770,878|-54.2%|10|2022-04-28|15/12/2021|||||2021-11-22|15/09/2021|263.34||3.15095E+12|
2022-02-19 11:59:29|06831|101532|APIC|13.94T|1.394E+13|1,185|13,756,056|45.4%|19|2021-11-30|15/09/2021|0.76||535200000000||2021-08-24|15/06/2021|3.16||565400000000|
2022-02-19 11:59:33|06832|1163264|UANG|919.6B|919600000000|760|9,283|224.79%|7|2021-11-02|15/09/2021|-24.41||274200000||2021-08-25|15/06/2021|-19.45||3350000000|
2022-02-19 11:59:36|06833|101533|PWON|22.54T|2.254E+13|468|40,743,422|-14.13%|23|2022-04-29|15/03/2022||8.91||1.43871E+12|2022-04-01|15/12/2021||10.1||1.50185E+12
2022-02-19 11:59:40|06834|1155744|PSGO|3.68T|3.68E+12|195|27,524,595|69.57%|11|2021-10-28|15/09/2021|2.34||423300000000||2021-07-29|15/06/2021|-0.58||298800000000|
2022-02-19 11:59:43|06835|1174977|NICL|744.01B|744010000000|77|36,932,336|-|5|2021-11-04|15/09/2020|43.06||178200000000||2021-11-04|15/09/2021|-8.3||77460000000|
2022-02-19 11:59:46|06836|101534|PBRX|874.57B|874570000000|135|3,894,075|-28.57%|11|2022-05-10|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 11:59:50|06837|101252|HDTX|432.18B|432180000000|120|15,057|0%|19|2021-11-03|15/09/2021|-1.06||2720000000||2021-08-25|15/06/2021|-3.81||2320000000|
2022-02-19 11:59:53|06838|1174310|MGLV|399.87B|399870000000|210|213,353|-|4|2021-11-17|15/09/2020|0.28||13780000000||2021-11-17|15/09/2021|0.97||35870000000|
2022-02-19 11:59:57|06839|1057073|PBID|3.07T|3.07E+12|1,635|633,941|3.81%|18|2021-10-28|15/09/2021|45.62||1.1098E+12||2021-07-28|15/06/2021|60.68||1.083E+12|
2022-02-19 12:00:02|06840|943654|PEGE|2.72T|2.72E+12|960|262,867|693.39%|19|2021-10-29|15/09/2021|-35.79||-99860000000||2021-07-29|15/06/2021|4.36||11980000000|
2022-02-19 12:00:04|06841|1168365|PMMP|1.08T|1.08E+12|458|19,720,295|69.63%|7|2022-05-16|15/03/2022|||||2022-04-08|15/12/2021||||
2022-02-19 12:00:10|06842|101535|PNLF|5.6T|5.6E+12|175|24,984,364|-23.91%|19|2021-11-30|15/09/2021|15.35||571000000000||2021-08-31|15/06/2021|14.52||481800000000|
2022-02-19 12:00:14|06843|101537|PANS|900.37B|900370000000|1,260|207,256|-2.33%|19|2021-10-28|15/09/2021|64.89||115400000000||2021-07-29|15/06/2021|24.26||77340000000|
2022-02-19 12:00:18|06844|101536|PNIN|2.91T|2.91E+12|715|463,545|-14.37%|19|2021-12-01|15/09/2021|79.44||569700000000||2021-08-31|15/06/2021|50.51||481400000000|
2022-02-19 12:00:21|06845|101538|PANR|324B|324000000000|270|10,561,227|103.01%|19|2021-11-29|15/09/2021|-169.52||20010000000||2021-09-15|15/03/2021|-103.74||17610000000|
2022-02-19 12:00:25|06846|991136|PBSA|1.13T|1.13E+12|750|9,218|52.44%|19|2021-11-26|15/09/2021|22.46||76980000000||2021-08-31|15/06/2021|0.91||26340000000|
2022-02-19 12:00:30|06847|101540|PICO|45.47B|45470000000|80|325,045|-45.58%|20|2021-12-01|15/09/2021|-4.46||123400000000||2021-09-10|15/06/2021|-45.13||126400000000|
2022-02-19 12:00:34|06848|101541|NIKL|2.33T|2.33E+12|925|366,725|-35.31%|21|2022-04-26|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 12:00:37|06849|101542|BBRM|248.98B|248980000000|70|257,476|40%|5|2018-05-25|15/03/2018|-0||5080000||2018-03-29|15/12/2017|-0.15||4600000|
2022-02-19 12:00:43|06850|101253|NELY|761.4B|761400000000|324|9,099,639|134.78%|19|2021-11-15|15/09/2021|7.65||56890000000||2021-08-05|15/06/2021|5.59||50630000000|
2022-02-19 12:00:46|06851|1056131|PSSI|2.25T|2.25E+12|418|4,486,236|137.5%|2|2018-04-26|15/03/2018|||16160000||2017-05-04|15/03/2017|-0.36||10120000|
2022-02-19 12:00:50|06852|101250|PGLI|175.68B|175680000000|360|435,995|52.54%|19|2021-11-10|15/09/2021|7.99||3330000000||2021-08-26|15/06/2021|4.12||3520000000|
2022-02-19 12:00:55|06853|101531|PJAA|808B|808000000000|505|173,159|-9.82%|19|2021-11-01|15/09/2021|-61.22||33350000000||2021-08-23|15/06/2021|-23.61||121400000000|
2022-02-19 12:00:58|06854|101549|PTPP|6.34T|6.34E+12|1,025|26,338,697|-38.44%|23|2022-04-29|15/03/2022|||||2022-02-22|15/12/2021||||
2022-02-19 12:01:02|06855|998095|KONI|758.16B|758160000000|2,430|49,796|887.8%|19|2021-11-30|15/09/2021|11.99||31820000000||2021-09-10|15/06/2021|5.18||26410000000|
2022-02-19 12:01:06|06856|101543|GPRA|337.86B|337860000000|79|12,889,212|27.42%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 12:01:11|06857|101544|PKPK|121.2B|121200000000|202|62,681,767|296.08%|18|2021-11-30|15/09/2021|-3.68||1360000000||2021-08-31|15/06/2021|-2.45||618100000|
2022-02-19 12:01:14|06858|1156527|TRIN|2.67T|2.67E+12|610|23,158,044|231.52%|12|2021-12-01|15/09/2021|-1.72||506000000||2021-08-30|15/06/2021|-1.82||1110000000|
2022-02-19 12:01:20|06859|101530|PGAS|35.39T|3.539E+13|1,460|93,781,389|0.69%|32|2022-05-04|15/03/2022||0.01|||2022-03-18|15/12/2021||0.0031||711280000
2022-02-19 12:01:24|06860|101488|LSIP|9.51T|9.51E+12|1,395|21,560,753|6.49%|33|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 12:01:30|06861|101546|PTRO|2.52T|2.52E+12|2,540|820,497|41.11%|5|2018-04-26|15/03/2018|||89520000||2018-03-19|15/12/2017|||78990000|
2022-02-19 12:01:34|06862|1116267|PEHA|957.6B|957600000000|1,140|330,028|-20.28%|14|2022-03-02|15/12/2021|||||2021-11-25|15/09/2021|0.55||300900000000|
2022-02-19 12:01:38|06863|101254|RODA|1.18T|1.18E+12|87|11,020,627|64.15%|19|2021-11-10|15/09/2021|1.03||173800000000||2021-08-31|15/06/2021|0.1||60320000000|
2022-02-19 12:01:41|06864|1165603|PNGO|1.12T|1.12E+12|1,435|19,273|36.67%|6|2021-11-03|15/09/2021|70.78||547500000000||2021-08-20|15/06/2021|72.26||528600000000|
2022-02-19 12:01:45|06865|101255|PTSP|1.17T|1.17E+12|5,300|1,373|51%|19|2021-10-28|15/09/2021|-59.49||84830000000||2021-08-12|15/06/2021|15.74||124700000000|
2022-02-19 12:01:47|06866|1166256|PLAN|33.04B|33040000000|37|4,320,481|-72.39%|2|2021-11-01|15/06/2020|0.56||1500000000||2021-11-01|15/06/2021|-1.35||2780000000|
2022-02-19 12:01:51|06867|101256|PLIN|7.35T|7.35E+12|2,080|16,538|-15.1%|19|2021-12-30|15/09/2021|49.1||171900000000||2021-10-01|15/06/2021|30.23||234200000000|
2022-02-19 12:01:56|06868|101547|PLAS|59.21B|59210000000|50|15,059|0%|14|2020-08-07|15/03/2020|-0.47||1400000000||2020-08-05|15/06/2020|-0.79||580400000|
2022-02-19 12:01:59|06869|1117907|POLI|2.75T|2.75E+12|1,370|69,371|68.1%|16|2021-10-15|15/09/2021|-6.33||31140000000||2021-09-24|15/06/2021|-0.28||50310000000|
2022-02-19 12:02:04|06870|1088678|POLL|6.03T|6.03E+12|725|4,927,948|-80.87%|14|2021-10-26|15/09/2021|1.59||165000000000||2021-09-30|15/06/2021|3.29||242600000000|
2022-02-19 12:02:07|06871|101548|ADMG|719.5B|719500000000|185|1,035,698|5.71%|5|2018-04-27|15/03/2018|||108100000||2018-04-02|15/12/2017|-0||82050000|
2022-02-19 12:02:11|06872|1097904|POLA|435.64B|435640000000|130|5,276,756|-9.72%|12|2021-11-30|15/09/2021|-0.72||3800000000||2021-08-30|15/06/2021|0.71||3790000000|
2022-02-19 12:02:14|06873|101257|POOL|117.07B|117070000000|50|23,697,093|0%|18|2021-11-29|15/09/2021|-0.8||6940000000||2021-08-30|15/06/2021|0.29||19010000000|
2022-02-19 12:02:18|06874|1055263|PPRE|1.73T|1.73E+12|171|8,499,631|-22.97%|17|2021-07-30|15/06/2021|1.84||554900000000||2021-05-03|15/03/2021|1.67||665600000000|
2022-02-19 12:02:22|06875|953597|PPRO|3.52T|3.52E+12|57|27,588,850|-28.75%|23|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 12:02:24|06876|1163262|PGUN|2.65T|2.65E+12|530|312,841|92.03%|6|2021-08-23|15/06/2021|1.49||226400000000||2021-06-28|15/03/2020|5.76||152900000000|
2022-02-19 12:02:29|06877|101258|PSDN|266.4B|266400000000|185|955,002|62.28%|20|2021-10-29|15/09/2021|-15.57||206700000000||2021-08-30|15/06/2021|-15.1||205900000000|
2022-02-19 12:02:31|06878|1096064|PANI|926.6B|926600000000|2,260|335,941|1,917.86%|9|2021-11-01|15/09/2021|0.52||65660000000||2021-08-31|15/06/2021|0.15||58810000000|
2022-02-19 12:02:35|06879|1156724|PTPW|698.16B|698160000000|795|244,956|-51.96%|9|2022-01-06|15/09/2021|22.17||101800000000||2021-08-31|15/06/2021|5.88||53620000000|
2022-02-19 12:02:40|06880|101550|PRAS|175.26B|175260000000|250|6,950,769|60.26%|19|2021-12-06|15/09/2021|-5.35||62220000000||2021-08-30|15/06/2021|56.35||100600000000|
2022-02-19 12:02:43|06881|1177038|MCOL|12.48T|1.248E+13|3,510|1,188,955|-|0||
2022-02-19 12:02:48|06882|1057208|PCAR|268.33B|268330000000|230|640,177|-37.84%|19|2021-12-01|15/09/2021|0.69||47150000000||2021-08-26|15/06/2021|0.36||34150000000|
2022-02-19 12:02:52|06883|1163501|PPGL|91.5B|91500000000|122|3,552,100|10.91%|4|2021-08-05|15/06/2020|1.73||54040000000||2021-08-05|15/06/2021|9.57||114000000000|
2022-02-19 12:03:01|06884|962001|BIMA|156.91B|156910000000|258|30,785,111|416%|18|2021-11-30|15/09/2021|-5.57||10660000000||2021-08-31|15/06/2021|-11.89||11770000000|
2022-02-19 12:03:04|06885|994054|PRDA|7.52T|7.52E+12|8,025|982,647|136.03%|21|2022-05-02|15/03/2022|||||2022-03-21|15/12/2021||||
2022-02-19 12:03:09|06886|986049|OASA|206.2B|206200000000|575|3,435,943|63.35%|19|2021-10-28|15/09/2021|-0.32||145000000||2021-07-26|15/06/2021|0.22||1000000000|
2022-02-19 12:03:13|06887|101259|PALM|4.67T|4.67E+12|660|16,775,857|100%|19|2021-11-22|15/09/2021|-78.12||104400000000||2021-08-31|15/03/2021|-51.37||66650000000|
2022-02-19 12:03:17|06888|101588|STAR|715.2B|715200000000|149|492,538|56.84%|19|2021-11-30|15/09/2021|0.43||1010000000||2021-08-31|15/06/2021|0.83||933100000|
2022-02-19 12:03:21|06889|1010638|CSIS|139.85B|139850000000|107|49,381,171|91.07%|20|2021-11-26|15/09/2021|-0.38||12860000000||2021-10-29|15/06/2021|0.22||13320000000|
2022-02-19 12:03:25|06890|1075239|DFAM|816.94B|816940000000|430|326,214|181.05%|15|2021-11-01|15/09/2021|-3.94||16310000000||2021-08-27|15/06/2021|-3||20030000000|
2022-02-19 12:03:31|06891|1097269|DUCK|225.87B|225870000000|176|31,739,700|-36.69%|11|2020-11-30|15/09/2020|-4.82||26980000000||2020-07-30|15/06/2020|-3.04||10760000000|
2022-02-19 12:03:35|06892|1088204|IPCC|918.28B|918280000000|505|3,818,025|-22.31%|15|2022-05-05|15/12/2021|||||2021-10-29|15/09/2021|0.97||114500000000|
2022-02-19 12:03:39|06893|1010639|TAMU|1.88T|1.88E+12|50|520,669|0%|7|2018-07-30|15/03/2017|-0||3730000||2018-07-30|15/03/2018|-0||3900000|
2022-02-19 12:03:43|06894|1078226|PZZA|2.04T|2.04E+12|680|165,042|-12.82%|18|2022-04-05|15/12/2021|||||2021-12-01|15/09/2021|8.87||814800000000|
2022-02-19 12:03:46|06895|101578|SIPD|2.29T|2.29E+12|1,710|74,538|36.25%|21|2022-03-21|15/12/2021|||||2021-11-01|15/09/2021|-41.58||1.3275E+12|
2022-02-19 12:03:50|06896|1076784|SPTO|1.62T|1.62E+12|600|424,820|20%|19|2022-04-27|15/12/2021|||||2021-11-01|15/09/2021|14.23||551500000000|
2022-02-19 12:03:57|06897|101251|TMAS|11.81T|1.181E+13|2,070|13,625,996|1,610.74%|21|2022-05-18|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 12:04:00|06898|1084863|TNCA|508.08B|508080000000|1,205|12,940,425|293.79%|14|2021-12-02|15/09/2021|4.2||18820000000||2021-10-29|15/06/2021|-0.64||19330000000|
2022-02-19 12:04:05|06899|1123886|COCO|282.98B|282980000000|318|15,143,455|8.16%|13|2021-11-02|15/09/2021|0.29||54540000000||2021-08-31|15/06/2021|0.58||56400000000|
2022-02-19 12:04:09|06900|101260|PNSE|542.51B|542510000000|680|7,074|41.08%|18|2021-12-01|15/09/2021|-10.88||11310000000||2021-08-31|15/06/2021|-15.69||13980000000|
2022-02-19 12:04:13|06901|101551|PUDP|104.14B|104140000000|316|22,253|-2.47%|19|2021-11-30|15/09/2021|-19.08||9880000000||2021-08-30|15/06/2021|-23.63||12500000000|
2022-02-19 12:04:16|06902|953932|DMAS|9.4T|9.4E+12|195|23,706,139|-18.07%|23|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 12:04:20|06903|1165982|PURI|388B|388000000000|388|27,667|8.99%|5|2021-10-28|15/09/2021|1.88||18360000000||2021-07-28|15/06/2021|0.02||8510000000|
2022-02-19 12:04:30|06904|1156089|PMJS|1.87T|1.87E+12|136|3,484,998|5.43%|12|2021-10-28|15/09/2021|3.2||2.4934E+12||2021-08-12|15/06/2021|2.96||2.3442E+12|
2022-02-19 12:04:33|06905|1156644|PURA|299B|299000000000|51|155,191,979|-52.78%|11|2021-11-29|15/09/2021|0.32||28760000000||2021-08-31|15/06/2021|0.15||18580000000|
2022-02-19 12:04:37|06906|101552|PYFA|535.08B|535080000000|1,000|319,591|-1.96%|19|2021-11-30|15/09/2021|8.59||183900000000||2021-08-27|15/06/2021|0.96||105100000000|
2022-02-19 12:04:43|06907|953933|HDFA|1.18T|1.18E+12|181|817,970|47.15%|19|2021-10-28|15/09/2021|1.62||45280000000||2021-07-29|15/06/2021|1.25||30540000000|
2022-02-19 12:04:47|06908|101553|RUIS|157.08B|157080000000|204|293,452|-18.4%|20|2022-04-25|15/12/2021|||||2021-11-11|15/09/2021|4.16||420400000000|
2022-02-19 12:04:52|06909|101554|RALS|4.17T|4.17E+12|650|3,874,727|-9.09%|30|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 12:04:56|06910|101555|ARTI|392B|392000000000|50|3,800|0%|18|2021-11-29|15/06/2021|4.81||948800000||2021-06-21|15/03/2021|-4.63||430500000|
2022-02-19 12:05:00|06911|950067|PSKT|1.17T|1.17E+12|113|140,594,109|126%|19|2021-11-17|15/09/2021|-0.36||10400000000||2021-08-25|15/06/2021|-0.37||10980000000|
2022-02-19 12:05:06|06912|101261|RELI|817.2B|817200000000|454|4,589|63.31%|22|2021-11-03|15/09/2021|4.34||16330000000||2021-08-27|15/06/2021|4.39||8080000000|
2022-02-19 12:05:11|06913|1155912|REAL|391.38B|391380000000|59|226,575,941|18%|11|2021-11-30|15/09/2021|0.06||3100000000||2021-08-31|15/06/2021|0.01||3860000000|
2022-02-19 12:05:15|06914|101557|KKGI|1.61T|1.61E+12|342|1,006,603|14.77%|21|2022-04-26|15/03/2022|||||2022-03-21|15/12/2021||||
2022-02-19 12:05:18|06915|101262|RICY|50.7B|50700000000|79|12,822,986|-9.2%|21|2022-03-02|15/12/2021|||||2021-11-29|15/09/2021|-38.23||304400000000|
2022-02-19 12:05:21|06916|101263|RIGS|197.36B|197360000000|324|300,658|31.71%|5|2018-06-29|15/03/2018|-0.02||6940000||2018-01-31|15/12/2017|-0||7020000|
2022-02-19 12:05:24|06917|101558|RIMO|2.25T|2.25E+12|50|525,530,480|0%|11|2019-11-01|15/09/2019|1.15||320800000000||2019-07-31|15/06/2019|0.34||114700000000|
2022-02-19 12:05:28|06918|101559|RBMS|201.87B|201870000000|76|273,176,716|52%|19|2021-11-26|15/09/2021|-5.97||10670000000||2021-08-25|15/06/2021|-4.78||3360000000|
2022-02-19 12:05:32|06919|1166029|ROCK|961.57B|961570000000|670|4,940|-12.99%|7|2021-11-25|15/09/2021|-3.88||21150000000||2021-09-27|15/06/2020|1.28||26600000000|
2022-02-19 12:05:35|06920|945177|RDTX|1.88T|1.88E+12|7,000|22,790|27.27%|19|2021-11-04|15/09/2021|144.47||107400000000||2021-08-26|15/06/2021|154.36||94580000000|
2022-02-19 12:05:41|06921|1084857|PRIM|1.27T|1.27E+12|374|11,449,884|81.55%|14|2021-11-30|15/09/2021|12.47||231500000000||2021-09-14|15/06/2021|13.94||187100000000|
2022-02-19 12:05:44|06922|1156446|INDO|405.74B|405740000000|94|32,287,131|-21.67%|10|2021-11-29|15/09/2021|0.74||3450000000||2021-07-26|15/06/2021|-0.15||845700000|
2022-02-19 12:05:49|06923|101560|RAJA|815.83B|815830000000|193|11,154,667|-13.06%|10|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 12:05:52|06924|101561|SIMP|7.63T|7.63E+12|492|3,862,888|12.84%|23|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021||||
2022-02-19 12:05:55|06925|101562|MYOH|3.96T|3.96E+12|1,795|42,136|36.5%|5|2018-04-30|15/03/2018|||52840000||2018-03-26|15/12/2017|||54770000|
2022-02-19 12:06:01|06926|101563|SGRO|3.84T|3.84E+12|2,110|152,900|20.57%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 12:06:06|06927|101264|SMDR|3.98T|3.98E+12|1,215|10,387,289|327.82%|21|2022-05-02|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 12:06:09|06928|1009374|MINA|328.13B|328130000000|50|1,549,349|-18.03%|19|2021-11-30|15/09/2021|-0.23||463200000||2021-08-31|15/06/2021|-0.17||1030000000|
2022-02-19 12:06:13|06929|1031326|603580|1.6B|1600000000|12.26|1,379,484|30.56%|19|2021-10-29|15/09/2021|0.09||77200000||2021-08-24|15/06/2021|0.11||85280000|
2022-02-19 12:06:17|06930|996071|603089|1.96B|1960000000|8.81|4,424,663|12.95%|19|2021-10-27|15/09/2021|0.06||425200000||2021-08-25|15/06/2021|-0.02||372300000|
2022-02-19 12:06:21|06931|1141900|688012|76.71B|76710000000|124.48|6,315,653|-11.59%|16|2022-05-04|15/03/2022||0.32||931350000|2022-03-31|15/12/2021||0.455||1050000000
2022-02-19 12:06:26|06932|100586|600391|7.3B|7300000000|22.12|10,951,476|11.55%|23|2022-04-29|15/03/2022|||||2022-04-12|15/12/2021||||
2022-02-19 12:06:30|06933|100983|600893|128.4B|128400000000|48.17|26,059,478|-23.7%|23|2022-04-29|15/03/2022|||||2022-04-09|15/12/2021||||
2022-02-19 12:06:35|06934|100643|600469|3.28B|3280000000|4.50|8,967,774|-7.02%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 12:06:40|06935|100415|600151|15.42B|15420000000|10.75|15,485,417|24.28%|21|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021||||
2022-02-19 12:06:45|06936|100950|600855|6.22B|6220000000|13.79|14,289,762|-1.57%|19|2021-10-29|15/09/2021|0.02||612300000||2021-08-16|15/06/2021|0.27||727500000|
2022-02-19 12:06:50|06937|100659|600501|4.8B|4800000000|11.40|15,964,550|29.25%|20|2021-10-29|15/09/2021|0.02||1210000000||2021-08-26|15/06/2021|0.05||1010000000|
2022-02-19 12:06:55|06938|101047|601111|150.77B|150770000000|10.38|44,978,952|28.31%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||-0.312||17440000000
2022-02-19 12:06:58|06939|100489|600271|25.88B|25880000000|13.97|19,915,303|27.12%|23|2022-04-25|15/03/2022||0.0944||3810000000|2022-03-31|15/12/2021||0.2028||8180000000
2022-02-19 12:07:01|06940|101096|601600|106.56B|106560000000|6.26|338,838,789|58.48%|23|2022-04-26|15/03/2022||0.0583||49310000000|2022-03-23|15/12/2021||0.0708||51340000000
2022-02-19 12:07:05|06941|100512|600298|46.81B|46810000000|56.20|7,309,343|-2.02%|22|2022-04-21|15/03/2022||0.54|||2022-03-29|15/12/2021||0.38||2690000000
2022-02-19 12:07:10|06942|994536|603031|4.97B|4970000000|44.37|1,908,077|98.08%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 12:07:13|06943|100285|600012|13.6B|13600000000|8.20|6,657,319|38.28%|23|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 12:07:18|06944|996081|603429|9.02B|9020000000|23.72|5,294,739|-25.69%|21|2022-04-26|15/03/2022|||||2022-04-19|15/12/2021||0.14||
2022-02-19 12:07:21|06945|1162062|603815|5.55B|5550000000|8.96|12,848,225|2.75%|11|2021-10-28|15/09/2021|0.06||1560000000||2021-08-26|15/06/2021|0.05||1080000000|
2022-02-19 12:07:25|06946|1091243|601606|8.49B|8490000000|11.72|13,052,512|18.62%|18|2021-10-29|15/09/2021|-0.04||224600000||2021-08-24|15/06/2021|0.04||344300000|
2022-02-19 12:07:29|06947|953123|603599|15.42B|15420000000|33.41|4,874,853|1.95%|22|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-02-19 12:07:34|06948|100872|600761|8.39B|8390000000|11.34|10,323,220|-20.14%|23|2022-04-27|15/03/2022||0.33|||2022-03-12|15/12/2021||0.35||
2022-02-19 12:07:40|06949|100999|600971|8.5B|8500000000|7.08|18,728,152|37.48%|22|2022-04-28|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 12:07:45|06950|942800|600418|30.16B|30160000000|13.81|81,331,116|46.91%|23|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||1.53||8720000000
2022-02-19 12:07:50|06951|950055|603199|2.87B|2870000000|25.90|2,285,338|27.84%|22|2022-04-15|15/03/2022|||||2022-03-09|15/12/2021||||
2022-02-19 12:07:56|06952|955764|603589|46.08B|46080000000|77.20|13,221,344|19.28%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.79||771000000
2022-02-19 12:08:00|06953|996090|603689|3.41B|3410000000|10.16|2,637,481|6.39%|19|2021-10-29|15/09/2021|0.12||1050000000||2021-08-25|15/06/2021|0.16||1030000000|
2022-02-19 12:08:04|06954|100450|600218|5.18B|5180000000|11.90|21,612,037|33.41%|19|2021-10-28|15/09/2021|0.01||1350000000||2021-08-25|15/06/2021|0.15||1370000000|
2022-02-19 12:08:09|06955|100712|600567|14.35B|14350000000|3.21|39,453,365|1.26%|22|2022-04-15|15/03/2022|||||2022-04-07|15/12/2021||0.1||
2022-02-19 12:08:13|06956|101017|600990|7.37B|7370000000|46.30|2,893,564|7.55%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 12:08:18|06957|100475|600237|4.32B|4320000000|7.65|35,988,079|53%|20|2021-10-25|15/09/2021|0.01||241100000||2021-08-27|15/06/2021|0.02||253600000|
2022-02-19 12:08:21|06958|1031220|603357|5.3B|5300000000|11.67|11,278,878|35.54%|21|2022-05-04|15/03/2022|||||2022-03-26|15/12/2021||0.19||
2022-02-19 12:08:26|06959|100660|600502|8.9B|8900000000|5.17|38,666,603|43.61%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 12:08:32|06960|101120|601801|10.26B|10260000000|5.16|10,548,647|12.17%|23|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 12:08:36|06961|100529|600318|5.23B|5230000000|10.61|42,650,025|52.22%|21|2022-04-25|15/03/2022|||||2022-03-05|15/12/2021||||
2022-02-19 12:08:40|06962|953916|603198|59.62B|59620000000|74.53|10,118,704|131.46%|22|2022-04-26|15/12/2021||0.56|||2022-04-25|15/03/2022||||
2022-02-19 12:08:46|06963|1052665|603527|2.66B|2660000000|10.91|4,816,768|39.69%|19|2021-10-25|15/09/2021|0.19||1770000000||2021-08-15|15/06/2021|0.16||1780000000|
2022-02-19 12:08:50|06964|994587|603696|2.03B|2030000000|8.65|2,989,608|-8.08%|20|2021-10-27|15/09/2021|0.04||145500000||2021-08-24|15/06/2021|0.06||124500000|
2022-02-19 12:08:54|06965|1141904|688019|11.75B|11750000000|220.75|524,897|-31.23%|15|2022-04-28|15/03/2022||0.93||202290000|2022-04-15|15/12/2021||0.94||201960000
2022-02-19 12:08:59|06966|100714|600569|9.05B|9050000000|3.150|39,249,180|38.16%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 12:09:03|06967|100591|600397|3.46B|3460000000|3.500|29,535,583|47.06%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 12:09:08|06968|996184|603839|3.72B|3720000000|9.29|3,251,127|8.78%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 12:09:14|06969|950054|603020|4.77B|4770000000|12.45|9,311,490|38.8%|20|2021-10-29|15/09/2021|0.12||821000000||2021-08-30|15/06/2021|0.19||872100000|
2022-02-19 12:09:17|06970|1141895|688007|12.78B|12780000000|28.23|5,018,970|19.11%|12|2021-10-22|15/09/2021|0.13||555900000||2021-08-24|15/06/2021|0.21||579700000|
2022-02-19 12:09:23|06971|942805|600629|5.18B|5180000000|8.17|4,278,232|19.97%|20|2021-10-29|15/09/2021|0.11||2010000000||2021-08-30|15/06/2021|0.16||2110000000|
2022-02-19 12:09:27|06972|1141911|688088|15.27B|15270000000|38.06|3,581,638|-28.99%|15|2022-05-03|15/03/2022||0.15||235180000|2022-04-28|15/12/2021||0.16||187620000
2022-02-19 12:09:31|06973|1162068|603790|1.99B|1990000000|10.53|935,366|5.72%|11|2021-10-28|15/09/2021|0.05||225700000||2021-08-19|15/06/2021|0.14||219400000|
2022-02-19 12:09:35|06974|994531|603017|2.7B|2700000000|9.85|5,134,799|4.34%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 12:09:41|06975|1052663|603378|5.61B|5610000000|18.85|3,962,396|-53.61%|21|2022-04-30|15/12/2021||0.24|||2022-04-25|15/03/2022||||
2022-02-19 12:09:45|06976|101131|601890|8.14B|8140000000|8.48|54,296,649|64.02%|21|2022-04-25|15/03/2022|||||2021-10-27|15/09/2021|0.03||258200000|
2022-02-19 12:09:50|06977|100704|600558|3.23B|3230000000|3.60|13,769,650|29.03%|19|2021-10-27|15/09/2021|0.03||899600000||2021-08-26|15/06/2021|0.02||917400000|
2022-02-19 12:09:54|06978|100545|600336|5.35B|5350000000|6.70|25,088,574|-5.1%|20|2021-10-25|15/09/2021|0.05||2210000000||2021-08-30|15/06/2021|0.1||2560000000|
2022-02-19 12:09:58|06979|1162077|603551|4.1B|4100000000|10.23|1,605,014|-13.67%|12|2022-04-29|15/12/2021||0.13|||2021-10-27|15/09/2021|0.14|0.23|511100000|
2022-02-19 12:10:05|06980|994583|603658|28.62B|28620000000|48.82|4,264,353|-51.41%|22|2022-04-27|15/12/2021||0.545||1090000000|2022-04-27|15/03/2022||0.43||956230000
2022-02-19 12:10:10|06981|942816|600862|42.21B|42210000000|25.12|12,968,155|-15.76%|22|2022-04-21|15/03/2022|||||2022-03-16|15/12/2021||0.1||
2022-02-19 12:10:14|06982|100822|600705|34.88B|34880000000|3.95|33,373,812|-2.47%|22|2022-04-29|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 12:10:19|06983|100875|600765|45.4B|45400000000|43.17|16,421,563|132.22%|22|2022-04-30|15/12/2021||||14530000|2022-04-29|15/03/2022||||
2022-02-19 12:10:23|06984|100871|600760|103.79B|103790000000|52.94|12,893,877|-7.7%|21|2022-04-25|15/03/2022|||||2022-03-29|15/12/2021||0.2475||9970000000
2022-02-19 12:10:27|06985|100305|600038|33.06B|33060000000|56.09|8,990,352|1.52%|23|2022-04-29|15/03/2022|||||2022-03-16|15/12/2021||0.548||8400000000
2022-02-19 12:10:31|06986|1162052|603489|25.28B|25280000000|210.10|326,977|-6.83%|14|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 12:10:35|06987|1156730|600733|40.64B|40640000000|9.48|66,344,142|6.16%|15|2022-05-04|15/03/2022|||||2022-03-08|15/12/2021||||
2022-02-19 12:10:40|06988|100958|600865|3.47B|3470000000|9.22|3,091,615|23.1%|21|2022-04-28|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 12:10:44|06989|996178|601212|23.03B|23030000000|3.11|63,885,060|15.19%|20|2022-04-28|15/03/2022|||||2021-10-28|15/09/2021|0.01||18910000000|
2022-02-19 12:10:49|06990|994565|603398|7.26B|7260000000|21.20|12,659,397|159.49%|23|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-02-19 12:10:53|06991|1162089|601577|33.22B|33220000000|8.26|14,550,799|-22.08%|13|2022-05-04|15/03/2022|||||2022-04-29|15/12/2021||0.22||
2022-02-19 12:10:57|06992|1062255|601838|53.32B|53320000000|14.76|24,220,658|33.82%|21|2022-04-28|15/12/2021||2.18|||2022-04-28|15/03/2022||||
2022-02-19 12:11:01|06993|994526|601997|24.79B|24790000000|6.78|15,521,633|-18.12%|21|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 12:11:05|06994|994505|600926|89.96B|89960000000|15.17|21,851,321|-13.95%|22|2022-04-27|15/03/2022|||||2022-04-16|15/12/2021||0.34||
2022-02-19 12:11:11|06995|994504|600919|102.21B|102210000000|6.92|110,998,508|20.14%|22|2022-04-28|15/12/2021||0.31||16980000000|2022-04-28|15/03/2022||||
2022-02-19 12:11:16|06996|101029|601009|103.07B|103070000000|10.30|35,243,091|16.65%|23|2022-04-29|15/03/2022||0.4535||10760000000|2022-04-16|15/12/2021||0.2712||9760000000
2022-02-19 12:11:20|06997|994517|601229|102.29B|102290000000|7.20|26,430,266|-16.18%|22|2022-04-29|15/03/2022||0.4779||15270000000|2022-04-22|15/12/2021||0.321||13980000000
2022-02-19 12:11:24|06998|1162086|600928|19.29B|19290000000|4.34|12,210,277|-18.11%|13|2022-04-29|15/12/2021|||||2022-04-27|15/03/2022||||
2022-02-19 12:11:28|06999|100700|600550|9.61B|9610000000|5.22|30,834,840|28.89%|22|2022-04-29|15/03/2022|||||2022-04-12|15/12/2021||||
2022-02-19 12:11:35|07000|100618|600456|23.94B|23940000000|50.11|9,178,572|7.35%|22|2022-04-27|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 12:11:40|07001|101000|600973|7.47B|7470000000|5.45|43,964,191|35.24%|21|2022-04-25|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 12:11:44|07002|101031|601011|8.28B|8280000000|5.16|38,097,535|21.13%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 12:11:49|07003|100426|600191|1.83B|1830000000|3.77|6,364,943|28.67%|20|2021-10-29|15/09/2021|0.02||36020000||2021-08-30|15/06/2021|0.02||436800|
2022-02-19 12:11:54|07004|101141|601992|32.25B|32250000000|3.02|26,003,567|10.22%|23|2022-04-27|15/03/2022|||||2022-03-25|15/12/2021||0.02||
2022-02-19 12:11:58|07005|101106|601678|13.87B|13870000000|7.23|61,108,736|28.88%|21|2022-04-20|15/12/2021|||||2022-04-15|15/03/2022||||
2022-02-19 12:12:02|07006|100897|600791|2.01B|2010000000|4.44|15,698,571|27.95%|19|2021-10-29|15/09/2021|-0.07||198000000||2021-08-26|15/06/2021|0.08||818200000|
2022-02-19 12:12:07|07007|100691|600538|2.86B|2860000000|5.45|19,141,464|-17.05%|19|2021-10-27|15/09/2021|0.01||114500000||2021-08-26|15/06/2021|||96090000|
2022-02-19 12:12:10|07008|100627|600463|2.97B|2970000000|9.89|7,180,478|78.2%|19|2021-10-28|15/09/2021|-0.04||325500000||2021-08-25|15/06/2021|0.11||291800000|
2022-02-19 12:12:15|07009|100706|600560|2.18B|2180000000|9.73|4,651,575|23.16%|19|2021-10-22|15/09/2021|0.04||192800000||2021-08-25|15/06/2021|0.05||167200000|
2022-02-19 12:12:19|07010|100581|600386|3.43B|3430000000|4.25|16,632,121|31.58%|22|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021||||
2022-02-19 12:12:23|07011|100281|600008|25.91B|25910000000|3.53|95,148,189|27.44%|23|2022-04-29|15/03/2022|||||2022-04-02|15/12/2021||||
2022-02-19 12:12:28|07012|100574|600376|14.6B|14600000000|5.66|9,769,767|2.72%|23|2022-04-29|15/03/2022||0.1336||7700000000|2022-04-16|15/12/2021||0.49||25980000000
2022-02-19 12:12:33|07013|100831|600723|5.88B|5880000000|8.93|11,495,865|-0.78%|23|2022-04-18|15/03/2022|||||2022-03-21|15/12/2021||||
2022-02-19 12:12:40|07014|994575|603569|4.36B|4360000000|7.79|3,899,134|17.32%|22|2022-04-28|15/03/2022|||||2022-04-25|15/12/2021||||
2022-02-19 12:12:44|07015|101157|603123|19.01B|19010000000|23.80|56,861,218|271.87%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 12:12:49|07016|951032|603025|20.69B|20690000000|22.38|4,865,643|1.08%|20|2022-03-28|15/12/2021|||||2021-10-25|15/09/2021|0.05||363100000|
2022-02-19 12:12:55|07017|100394|600159|2.71B|2710000000|3.260|49,329,648|43.61%|19|2021-10-29|15/09/2021|0.01||180500000||2021-08-27|15/06/2021|0.05||280500000|
2022-02-19 12:12:59|07018|100597|600405|3.35B|3350000000|6.08|59,183,989|26.67%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 12:13:03|07019|100784|600658|4.9B|4900000000|4.38|7,178,610|-11.16%|23|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 12:13:07|07020|100304|600037|11.52B|11520000000|8.28|17,253,772|0.98%|23|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 12:13:14|07021|994578|603588|18.82B|18820000000|17.69|8,344,082|58.05%|22|2022-04-28|15/12/2021||0.2|||2022-04-15|15/03/2022||||
2022-02-19 12:13:18|07022|954959|603616|3.7B|3700000000|9.70|24,836,168|97.96%|20|2021-10-29|15/09/2021|0.04||379200000||2021-08-27|15/06/2021|0.12||310400000|
2022-02-19 12:13:21|07023|101044|601101|10.34B|10340000000|8.62|39,637,153|149.86%|22|2022-04-26|15/12/2021||0.3|||2022-04-26|15/03/2022||||
2022-02-19 12:13:26|07024|100562|600361|4.11B|4110000000|6.17|8,487,906|68.12%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 12:13:32|07025|100721|600578|20.1B|20100000000|3.01|27,317,992|7.89%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 12:13:36|07026|101134|601908|20.28B|20280000000|8.40|45,294,494|-4.65%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 12:13:40|07027|1162083|603590|4.6B|4600000000|29.37|878,038|-16.82%|11|2021-10-25|15/09/2021|0.24||141000000||2021-08-23|15/06/2021|0.23||244500000|
2022-02-19 12:13:45|07028|101095|601588|8.86B|8860000000|2.63|40,122,366|21.2%|23|2022-04-27|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 12:13:49|07029|1141910|688066|11.8B|11800000000|63.98|2,022,423|59.71%|15|2022-05-03|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 12:13:53|07030|994596|603778|2.79B|2790000000|4.36|10,806,349|19.13%|20|2021-10-28|15/09/2021|-0.05||52350000||2021-08-27|15/06/2021|0.02||56030000|
2022-02-19 12:13:57|07031|100612|600429|9.72B|9720000000|6.49|13,734,554|54.52%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 12:14:03|07032|101051|601126|13.15B|13150000000|16.17|29,537,390|173.6%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 12:14:07|07033|100601|600410|8.13B|8130000000|7.47|30,557,473|4.77%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 12:14:11|07034|100395|600161|37.65B|37650000000|27.42|10,585,421|-33.54%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||0.13||1290000000
2022-02-19 12:14:15|07035|1141909|688033|9.66B|9660000000|21.52|7,910,533|80.23%|17|2022-05-05|15/03/2022|||||2022-04-30|15/12/2021||||
2022-02-19 12:14:21|07036|100336|600085|59.23B|59230000000|43.19|26,753,439|62.19%|23|2022-04-25|15/03/2022||0.22||3030000000|2022-03-26|15/12/2021||0.29||4180000000
2022-02-19 12:14:25|07037|1072210|603516|3.02B|3020000000|16.22|3,891,063|-20.82%|20|2022-04-28|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 12:14:28|07038|1162049|603613|38.41B|38410000000|111.70|2,925,656|1.48%|13|2022-05-03|15/03/2022|||||2022-04-12|15/12/2021||0.46||
2022-02-19 12:14:33|07039|100484|600266|9.59B|9590000000|4.62|11,420,860|-0.43%|22|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 12:14:37|07040|100956|600861|8.12B|8120000000|25.62|5,444,018|61.74%|20|2021-10-29|15/09/2021|-0.04||165500000||2021-08-27|15/06/2021|-0.04||167200000|
2022-02-19 12:14:41|07041|100470|600246|19.74B|19740000000|10.15|19,268,804|44.38%|22|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 12:14:45|07042|997532|603138|6.41B|6410000000|22.62|13,801,403|85.56%|19|2021-10-25|15/09/2021|-0||95150000||2021-07-27|15/06/2021|0.01||96220000|
2022-02-19 12:14:49|07043|942795|600055|16.41B|16410000000|30.63|14,090,163|123.9%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 12:14:53|07044|1162055|603392|150.42B|150420000000|247.79|1,536,334|12.93%|11|2022-04-21|15/03/2022|||||2022-03-18|15/12/2021||||
2022-02-19 12:14:56|07045|1141907|688028|3.45B|3450000000|43.10|987,794|44.24%|15|2021-10-27|15/09/2021|0.24||82350000||2021-08-10|15/06/2021|0.18||80560000|
2022-02-19 12:15:00|07046|1162058|603267|35.08B|35080000000|151.15|2,050,071|16.25%|13|2022-05-03|15/03/2022|||||2022-03-29|15/12/2021||1.27||
2022-02-19 12:15:03|07047|1156679|601816|267.14B|267140000000|5.44|49,566,250|0%|12|2022-05-05|15/03/2022|||||2022-04-30|15/12/2021||0.0537||9920000000
2022-02-19 12:15:07|07048|100399|600166|19.57B|19570000000|3.000|76,472,225|-25.74%|23|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 12:15:11|07049|1162056|603068|7.06B|7060000000|46.69|2,283,363|-33.74%|13|2022-05-05|15/03/2022|||||2022-04-21|15/12/2021||0.64||
2022-02-19 12:15:14|07050|1156734|603719|14.74B|14740000000|37.03|1,829,273|-42.32%|12|2022-05-03|15/03/2022|||||2022-03-22|15/12/2021||0.25||
2022-02-19 12:15:18|07051|102958|600681|7.21B|7210000000|5.29|7,367,157|2.32%|22|2022-04-29|15/03/2022|||||2022-03-08|15/12/2021||||
2022-02-19 12:15:24|07052|1081714|603596|31.87B|31870000000|78.00|4,678,671|106.19%|23|2022-04-18|15/03/2022|||||2022-04-09|15/12/2021||0.41||
2022-02-19 12:15:27|07053|101008|600980|3.03B|3030000000|17.43|5,841,032|19.96%|19|2021-10-25|15/09/2021|0.16||168400000||2021-08-25|15/06/2021|0.1||175100000|
2022-02-19 12:15:31|07054|100663|600510|9.18B|9180000000|9.04|9,720,183|46.04%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-02-19 12:15:37|07055|100513|600299|33.18B|33180000000|12.37|9,656,384|-16.42%|22|2022-04-28|15/03/2022||0.18|||2022-03-31|15/12/2021||0.2086||3190000000
2022-02-19 12:15:40|07056|1159375|601696|33.06B|33060000000|11.90|21,844,594|-37.86%|12|2021-10-28|15/09/2021|0.12||1020000000||2021-08-27|15/06/2021|0.13||880500000|
2022-02-19 12:15:44|07057|101162|603167|3.8B|3800000000|8.05|6,330,891|-6.72%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 12:15:47|07058|994592|603727|4.66B|4660000000|16.54|3,560,183|1.47%|20|2021-10-21|15/09/2021|0.15||925600000||2021-07-29|15/06/2021|0.41||1410000000|
2022-02-19 12:15:51|07059|994621|603936|7B|7000000000|13.90|18,860,227|20.87%|19|2021-10-28|15/09/2021|0.1||975800000||2021-08-09|15/06/2021|0.21||946400000|
2022-02-19 12:15:56|07060|100738|600597|18.34B|18340000000|13.30|14,767,624|-26.19%|23|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||0.17||6970000000
2022-02-19 12:16:00|07061|102960|600708|5.93B|5930000000|2.66|24,735,979|14.16%|22|2022-04-28|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 12:16:04|07062|101074|601339|10.63B|10630000000|7.21|17,067,190|66.9%|23|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-02-19 12:16:10|07063|100479|600258|30.11B|30110000000|26.85|9,964,808|5.79%|23|2022-04-29|15/03/2022||0.24|||2022-03-31|15/12/2021||0.045||1650000000
2022-02-19 12:16:13|07064|100622|600455|1.46B|1460000000|23.45|1,439,713|32.49%|19|2021-10-29|15/09/2021|0.28||62010000||2021-08-13|15/06/2021|0.15||58900000|
2022-02-19 12:16:18|07065|100826|600707|22.25B|22250000000|6.20|27,303,343|-19.58%|20|2021-10-28|15/09/2021|0.17||3360000000||2021-08-27|15/06/2021|0.48||4930000000|
2022-02-19 12:16:21|07066|1054840|601108|35.39B|35390000000|9.86|59,315,962|-11.89%|20|2022-04-27|15/12/2021|||||2021-10-27|15/09/2021|0.15||1420000000|
2022-02-19 12:16:26|07067|101071|601311|16.96B|16960000000|14.51|20,459,321|40.87%|23|2022-04-22|15/12/2021|||||2022-04-22|15/03/2022||||
2022-02-19 12:16:32|07068|100474|600230|8.14B|8140000000|19.44|10,170,571|41.38%|21|2022-04-14|15/12/2021|||||2021-10-26|15/09/2021|0.77||517100000|
2022-02-19 12:16:36|07069|1052655|603106|3.65B|3650000000|7.02|19,064,841|40.83%|19|2021-10-27|15/09/2021|0.03||129000000||2021-08-26|15/06/2021|-0||156600000|
2022-02-19 12:16:41|07070|100412|600180|7.91B|7910000000|7.78|13,056,298|51.36%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 12:16:44|07071|942820|601016|27.42B|27420000000|5.470|157,294,809|65.76%|21|2022-04-29|15/03/2022|||||2022-03-11|15/12/2021||||
2022-02-19 12:16:49|07072|994544|603098|23.51B|23510000000|43.63|4,303,343|416.33%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 12:16:53|07073|996063|601375|23.54B|23540000000|5.07|101,386,883|12.42%|21|2022-04-28|15/03/2022|||||2022-03-26|15/12/2021||||
2022-02-19 12:16:58|07074|942815|600850|13.3B|13300000000|31.16|4,921,342|37.75%|21|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-02-19 12:17:04|07075|996182|603615|2.06B|2060000000|8.49|2,772,478|4.04%|19|2021-10-28|15/09/2021|-0.03||202700000||2021-08-27|15/06/2021|-0||181400000|
2022-02-19 12:17:08|07076|100815|600697|1.98B|1980000000|12.42|935,570|-6.05%|22|2022-04-25|15/03/2022|||||2022-04-13|15/12/2021||||
2022-02-19 12:17:11|07077|942824|603099|2.74B|2740000000|10.28|6,788,284|29.8%|22|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 12:17:15|07078|100856|600742|7.71B|7710000000|11.52|24,154,828|25.35%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 12:17:19|07079|100543|600333|3.19B|3190000000|5.23|10,459,015|13.45%|20|2021-10-29|15/09/2021|-0.04||275500000||2021-08-20|15/06/2021|-0.07||275200000|
2022-02-19 12:17:23|07080|100389|600148|2.25B|2250000000|15.88|5,439,372|26.63%|19|2021-10-22|15/09/2021|0.04||254100000||2021-08-18|15/06/2021|0.09||370600000|
2022-02-19 12:17:27|07081|100652|600496|10B|10000000000|4.97|51,322,340|-8.3%|23|2022-04-26|15/12/2021||0.0685||3610000000|2022-04-25|15/03/2022||0.0781||2780000000
2022-02-19 12:17:32|07082|100869|600757|6.83B|6830000000|5.63|12,137,393|10.18%|22|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-02-19 12:17:37|07083|996067|603035|7.24B|7240000000|20.08|19,893,233|77.7%|21|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 12:17:42|07084|100684|600525|6.93B|6930000000|5.31|11,589,686|-6.18%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 12:17:46|07085|945174|603698|8.27B|8270000000|15.43|4,096,275|20.92%|20|2021-10-28|15/09/2021|0.06||408200000||2021-08-27|15/06/2021|0.09||372600000|
2022-02-19 12:17:50|07086|1162042|605288|3.9B|3900000000|55.24|356,374|-30.88%|11|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-02-19 12:17:53|07087|1057308|603655|2.13B|2130000000|20.12|1,276,837|23.74%|19|2021-10-20|15/09/2021|0.06||48690000||2021-08-29|15/06/2021|0.05||43810000|
2022-02-19 12:17:58|07088|994550|603203|6.93B|6930000000|36.30|1,648,976|71.77%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 12:18:02|07089|994602|603819|2.77B|2770000000|13.00|4,188,174|26.09%|19|2021-10-28|15/09/2021|0.04||333000000||2021-08-27|15/06/2021|0.03||395700000|
2022-02-19 12:18:06|07090|948391|603158|4.93B|4930000000|14.30|6,161,350|21.11%|20|2021-10-29|15/09/2021|0.09||436300000||2021-08-27|15/06/2021|0.1||501900000|
2022-02-19 12:18:11|07091|101118|601799|45.88B|45880000000|160.60|1,248,580|-22.53%|22|2022-04-29|15/03/2022||1.3|||2022-03-26|15/12/2021||1.71||2370000000
2022-02-19 12:18:16|07092|1043310|603776|3.64B|3640000000|15.83|6,221,141|13.88%|19|2021-10-28|15/09/2021|0.12||238300000||2021-08-24|15/06/2021|0.2||231700000|
2022-02-19 12:18:21|07093|100973|600880|8.42B|8420000000|7.70|81,804,656|93.95%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 12:18:24|07094|1162079|603053|9.63B|9630000000|10.83|3,361,238|9.39%|11|2021-10-26|15/09/2021|0.14||||2021-08-12|15/06/2021|0.15|||
2022-02-19 12:18:29|07095|1056012|603809|6.22B|6220000000|20.54|3,127,240|49.07%|21|2022-04-25|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 12:18:35|07096|100556|600353|3.8B|3800000000|6.98|24,098,724|55.11%|19|2021-10-29|15/09/2021|0.04||268400000||2021-08-27|15/06/2021|0.05||252600000|
2022-02-19 12:18:39|07097|100828|600711|28.19B|28190000000|10.26|79,408,308|22.43%|22|2022-05-04|15/03/2022|||||2022-04-08|15/12/2021||||
2022-02-19 12:18:43|07098|100329|600078|5.84B|5840000000|8.82|19,693,702|157.14%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 12:18:46|07099|101016|600988|24.64B|24640000000|15.19|27,520,134|-6.52%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 12:18:51|07100|100972|600879|19.93B|19930000000|7.33|53,720,938|9.24%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 12:18:55|07101|1095973|601068|18.2B|18200000000|6.15|52,282,854|108.47%|17|2021-10-27|15/09/2021|-0.02||5620000000||2021-08-23|15/06/2021|-0.01||5200000000|
2022-02-19 12:19:00|07102|101139|601965|15.07B|15070000000|15.23|4,989,103|-5.7%|21|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||0.24||
2022-02-19 12:19:03|07103|100572|600372|33.33B|33330000000|17.38|17,393,560|2.3%|23|2022-04-29|15/03/2022||0.0136||1540000000|2022-03-16|15/12/2021||0.1941||2960000000
2022-02-19 12:19:08|07104|1162066|603220|5.45B|5450000000|16.34|9,192,912|37.66%|11|2021-10-29|15/09/2021|0.12||596600000||2021-08-16|15/06/2021|0.14||642600000|
2022-02-19 12:19:12|07105|994540|603060|10.85B|10850000000|17.97|1,872,709|9.86%|21|2022-04-28|15/03/2022||0.06|||2022-04-27|15/12/2021||0.2729||
2022-02-19 12:19:16|07106|101132|601898|91.35B|91350000000|6.89|53,792,313|66.02%|23|2022-04-28|15/03/2022||0.34|||2022-03-25|15/12/2021||0.41||
2022-02-19 12:19:19|07107|101144|601918|12.75B|12750000000|4.92|61,305,135|74.47%|23|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 12:19:23|07108|100414|600150|95.89B|95890000000|21.44|55,297,679|40.31%|23|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 12:19:27|07109|100384|600138|8.77B|8770000000|12.11|20,473,105|12.23%|22|2022-04-29|15/03/2022||0.19|||2022-03-31|15/12/2021||0.0983||3130000000
2022-02-19 12:19:32|07110|942599|603018|6.72B|6720000000|9.83|12,522,264|5.89%|22|2022-04-29|15/03/2022|||||2022-03-10|15/12/2021||0.4417||
2022-02-19 12:19:36|07111|100362|600115|110.98B|110980000000|5.88|30,472,377|21.49%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||-0.1951||17220000000
2022-02-19 12:19:41|07112|100803|600675|19.53B|19530000000|3.23|8,901,773|-1.82%|21|2022-04-22|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 12:19:48|07113|994508|600977|22.18B|22180000000|11.88|14,560,113|-11.01%|22|2022-04-29|15/03/2022||0.13||983130000|2022-04-27|15/12/2021||0.1||5650000000
2022-02-19 12:19:54|07114|101045|601106|22.36B|22360000000|3.260|33,239,371|18.55%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 12:19:58|07115|100549|600340|12.61B|12610000000|3.24|57,604,590|-65.71%|23|2022-04-30|15/12/2021||2.02||51620000000|2022-04-25|15/03/2022||0.4947||13080000000
2022-02-19 12:20:03|07116|996065|601881|106.95B|106950000000|10.55|28,218,877|-0.09%|22|2022-04-29|15/03/2022||0.16|||2022-03-31|15/12/2021||0.23||
2022-02-19 12:20:08|07117|100319|600068|15.66B|15660000000|9.93|155,606,400|48.21%|23|2022-04-25|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 12:20:12|07118|100511|600297|21.47B|21470000000|2.67|67,163,588|3.89%|22|2022-04-28|15/12/2021||0.0582||43910000000|2022-04-25|15/03/2022||||
2022-02-19 12:20:16|07119|101050|601118|22.08B|22080000000|5.16|36,207,272|1.57%|23|2022-04-25|15/03/2022|||||2022-04-11|15/12/2021||0.01||
2022-02-19 12:20:20|07120|942810|600730|3.23B|3230000000|5.50|8,060,541|34.8%|20|2021-10-29|15/09/2021|-0.01||18350000||2021-08-27|15/06/2021|0.02||33570000|
2022-02-19 12:20:24|07121|100429|600195|13.47B|13470000000|13.26|13,774,480|-6.95%|22|2022-04-25|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 12:20:28|07122|101130|601888|432.18B|432180000000|221.35|10,508,390|-41.73%|23|2022-04-25|15/03/2022||1.84|||2022-04-23|15/12/2021||0.595||18170000000
2022-02-19 12:20:32|07123|100408|600176|69.41B|69410000000|17.34|44,568,194|-28.53%|23|2022-04-28|15/03/2022||0.43|||2022-03-19|15/12/2021||0.3922||4920000000
2022-02-19 12:20:36|07124|1009372|603505|11.09B|11090000000|35.87|6,095,905|45.72%|21|2022-04-28|15/03/2022|||||2022-04-08|15/12/2021||||
2022-02-19 12:20:40|07125|100874|600764|22.32B|22320000000|31.41|7,894,133|15.78%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 12:20:43|07126|1162087|603967|3.37B|3370000000|12.64|3,830,660|5.25%|11|2021-10-27|15/09/2021|0.23||3770000000||2021-08-11|15/06/2021|0.2||2770000000|
2022-02-19 12:20:46|07127|100670|600511|21.34B|21340000000|28.29|5,883,017|-27.91%|23|2022-04-29|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 12:20:51|07128|100325|600056|11.58B|11580000000|10.84|6,811,866|-19.58%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 12:20:54|07129|101128|601872|36.08B|36080000000|4.45|40,451,505|-11.35%|22|2022-04-28|15/03/2022||0.09|||2022-03-28|15/12/2021||0.12||
2022-02-19 12:20:58|07130|101021|600999|144.54B|144540000000|16.62|20,790,667|-28.05%|23|2022-04-28|15/03/2022||0.32|||2022-03-26|15/12/2021||0.43||
2022-02-19 12:21:01|07131|101168|603993|124.41B|124410000000|5.80|155,538,173|-19.89%|23|2022-04-28|15/03/2022||0.09|||2022-03-19|15/12/2021||0.0957||34220000000
2022-02-19 12:21:05|07132|101049|601117|67.88B|67880000000|11.11|63,356,094|71.98%|23|2022-04-29|15/12/2021||0.06|||2022-04-28|15/03/2022||||
2022-02-19 12:21:08|07133|954957|601985|128.89B|128890000000|7.17|163,801,441|46.03%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.08||15752000000
2022-02-19 12:21:12|07134|100681|600536|22.52B|22520000000|45.54|7,991,187|-22.38%|22|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 12:21:15|07135|100366|600111|171.75B|171750000000|47.51|104,558,504|135.78%|23|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 12:21:19|07136|994520|601611|24.71B|24710000000|9.33|34,573,121|36.6%|21|2022-04-25|15/12/2021|||||2021-10-28|15/09/2021|0.18||21710000000|
2022-02-19 12:21:22|07137|101121|601808|75.06B|75060000000|15.73|8,416,306|-17.9%|23|2022-04-28|15/03/2022||0.06|||2022-03-25|15/12/2021||0.28||
2022-02-19 12:21:26|07138|100548|600339|18.42B|18420000000|3.30|47,337,245|21.32%|22|2022-04-30|15/12/2021||0.32|||2022-04-25|15/03/2022||||
2022-02-19 12:21:31|07139|1043298|601949|10.19B|10190000000|5.59|12,206,753|-15.05%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 12:21:34|07140|100685|600528|20.06B|20060000000|9.03|16,774,140|5.49%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 12:21:38|07141|100373|600125|7.45B|7450000000|5.71|19,385,067|12.62%|23|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||0.0974||4610000000
2022-02-19 12:21:44|07142|100768|600636|3.95B|3950000000|9.01|5,825,684|-23.58%|21|2022-04-28|15/12/2021|||||2022-04-26|15/03/2022||||
2022-02-19 12:21:49|07143|102088|600217|9.25B|9250000000|6.66|35,741,683|44.16%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 12:21:55|07144|102084|600062|12.82B|12820000000|12.29|10,547,624|8.28%|23|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||0.3172||2520000000
2022-02-19 12:21:58|07145|1162035|601698|53.44B|53440000000|13.36|7,175,628|-16.34%|10|2021-10-29|15/09/2021|0.03||613600000||2021-08-26|15/06/2021|0.04||653200000|
2022-02-19 12:22:02|07146|996064|601858|7.04B|7040000000|8.90|3,870,027|-4.4%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 12:22:06|07147|1082120|601066|204.7B|204700000000|26.39|16,520,632|-28.31%|19|2022-04-29|15/03/2022||0.3809||6010000000|2022-03-31|15/12/2021||0.1754||4170000000
2022-02-19 12:22:10|07148|101140|601989|93.03B|93030000000|4.08|81,065,941|-1.45%|23|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 12:22:14|07149|100638|600482|38.44B|38440000000|17.79|7,293,659|3.31%|23|2022-04-29|15/03/2022|||||2022-04-29|15/12/2021||||
2022-02-19 12:22:17|07150|101041|601098|17.87B|17870000000|9.95|8,878,019|7.34%|23|2022-04-26|15/12/2021||0.2494||3620000000|2022-04-25|15/03/2022||0.1375||2030000000
2022-02-19 12:22:21|07151|100298|600029|124.57B|124570000000|7.35|42,969,973|15.57%|23|2022-04-29|15/03/2022||0.07|||2022-03-31|15/12/2021||-0.2797||22310000000
2022-02-19 12:22:24|07152|100367|600118|29.82B|29820000000|25.22|9,356,895|-21.82%|22|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 12:22:28|07153|100393|600158|10.31B|10310000000|10.74|28,653,324|-3.68%|21|2022-04-25|15/03/2022|||||2021-10-29|15/09/2021|0.00||272300000|
2022-02-19 12:22:31|07154|1164175|600956|31.4B|31400000000|14.40|11,041,820|89.47%|11|2022-04-28|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 12:22:36|07155|100339|600088|4.1B|4100000000|10.31|5,961,966|1.88%|22|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 12:22:39|07156|101154|603005|16.75B|16750000000|41.10|14,729,442|-32.98%|23|2022-05-03|15/03/2022|||||2022-04-09|15/12/2021||0.37||
2022-02-19 12:22:43|07157|100280|600007|14.44B|14440000000|14.34|3,788,617|23.83%|22|2022-05-04|15/03/2022|||||2022-04-30|15/12/2021||||
2022-02-19 12:22:46|07158|101063|601179|26.24B|26240000000|5.12|67,172,281|28%|23|2022-04-25|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 12:22:50|07159|1155894|601916|144.74B|144740000000|3.52|23,635,652|-13.3%|13|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 12:22:53|07160|1162076|601512|13.52B|13520000000|9.02|2,729,086|-2.38%|12|2022-05-03|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 12:22:58|07161|102956|600373|16.41B|16410000000|12.11|19,327,068|27.74%|23|2022-04-29|15/03/2022||0.2925||2720000000|2022-03-31|15/12/2021||0.314||3000000000
2022-02-19 12:23:03|07162|100755|600618|14.15B|14150000000|12.24|13,957,952|62.12%|22|2022-05-04|15/03/2022|||||2022-03-26|15/12/2021||||
2022-02-19 12:23:06|07163|100380|600132|68.83B|68830000000|142.21|3,257,347|-9.58%|23|2022-04-25|15/03/2022|||||2022-04-02|15/12/2021||0.06||2020000000
2022-02-19 12:23:11|07164|942825|603100|7.36B|7360000000|18.63|3,491,378|26.22%|21|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 12:23:14|07165|996555|600939|10.62B|10620000000|5.85|30,753,532|74.63%|20|2022-04-26|15/12/2021|||||2021-10-27|15/09/2021|0.06||14080000000|
2022-02-19 12:23:18|07166|100851|600729|10.9B|10900000000|27.51|2,813,103|1.4%|22|2022-04-28|15/03/2022|||||2022-03-26|15/12/2021||0.26||5624000000
2022-02-19 12:23:21|07167|100710|600565|6.42B|6420000000|2.52|32,524,497|5%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 12:23:24|07168|100621|600452|11.85B|11850000000|15.55|15,144,945|33.15%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 12:23:28|07169|100496|600279|4.9B|4900000000|4.13|6,750,318|20.41%|19|2021-10-26|15/09/2021|0.02||1720000000||2021-08-24|15/06/2021|||1640000000|
2022-02-19 12:23:36|07170|942818|600917|13.21B|13210000000|8.41|5,811,809|30.59%|23|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 12:23:40|07171|101025|601005|19.35B|19350000000|2.170|102,987,359|53.9%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 12:23:50|07172|1010705|603758|3.33B|3330000000|7.95|1,875,544|-29.52%|19|2021-10-27|15/09/2021|-0.04||359300000||2021-08-13|15/06/2021|0.19||346800000|
2022-02-19 12:23:53|07173|100355|600106|6.34B|6340000000|4.77|55,053,640|89.29%|20|2021-10-28|15/09/2021|0.06||40850000||2021-08-26|15/06/2021|0.05||41250000|
2022-02-19 12:23:56|07174|1155475|601077|39.9B|39900000000|4.02|47,603,241|-4.06%|23|2022-04-28|15/03/2022||0.22|||2022-03-31|15/12/2021||0.06||
2022-02-19 12:24:00|07175|1162153|601827|15.42B|15420000000|9.19|12,500,973|27.29%|12|2022-04-30|15/12/2021||0.08|||2022-04-29|15/03/2022||||
2022-02-19 12:24:04|07176|994511|601127|62.42B|62420000000|45.90|17,614,197|222.78%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|-0.46||4070000000|
2022-02-19 12:24:07|07177|100378|600129|10.59B|10590000000|19.01|23,729,273|33.4%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 12:24:11|07178|100352|600116|21.59B|21590000000|11.29|29,134,859|26%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 12:24:15|07179|100945|600847|2.55B|2550000000|16.64|11,062,397|100.97%|20|2021-10-29|15/09/2021|-0.02||115700000||2021-08-17|15/06/2021|-0.01||151100000|
2022-02-19 12:24:19|07180|101039|601158|29.86B|29860000000|6.22|9,237,786|24.15%|22|2022-04-28|15/03/2022|||||2022-04-02|15/12/2021||||
2022-02-19 12:24:23|07181|945168|603601|7.56B|7560000000|10.44|3,870,242|-16.48%|22|2022-04-21|15/03/2022||0.12||530190000|2022-03-10|15/12/2021||0.085||460350000
2022-02-19 12:24:28|07182|1043311|603976|4.59B|4590000000|30.33|1,915,614|-27.53%|19|2021-10-25|15/09/2021|0.2||227600000||2021-08-23|15/06/2021|0.13||168300000|
2022-02-19 12:24:33|07183|1056003|603083|3.77B|3770000000|14.77|6,833,419|29.33%|21|2022-04-28|15/12/2021|||||2022-04-26|15/03/2022||||
2022-02-19 12:24:36|07184|100788|600657|11.29B|11290000000|3.96|11,592,875|3.39%|20|2021-10-28|15/09/2021|0.03||3230000000||2021-08-27|15/06/2021|0.06||3510000000|
2022-02-19 12:24:39|07185|1052662|603367|5.57B|5570000000|12.45|2,625,613|0.48%|20|2022-04-07|15/12/2021|||||2021-10-28|15/09/2021|0.23||925600000|
2022-02-19 12:24:43|07186|101093|601608|17.7B|17700000000|4.08|41,751,011|17.92%|21|2022-03-21|15/12/2021|||||2021-10-26|15/09/2021|0.00||1720000000|
2022-02-19 12:24:47|07187|100307|600067|4.82B|4820000000|3.46|19,947,026|0%|22|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 12:25:12|07188|996084|603628|3.22B|3220000000|11.75|5,469,205|52.8%|19|2021-10-28|15/09/2021|0.04||221500000||2021-08-27|15/06/2021|0.09||312400000|
2022-02-19 12:25:26|07189|100894|600787|12.85B|12850000000|5.92|19,652,872|31.56%|22|2022-04-25|15/03/2022|||||2022-03-18|15/12/2021||||
2022-02-19 12:25:35|07190|1162067|600968|29.89B|29890000000|2.94|50,281,756|25.64%|13|2022-05-03|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 12:25:48|07191|100852|600737|18.2B|18200000000|8.51|22,723,329|-14.9%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||0.12||
2022-02-19 12:25:51|07192|997534|603908|2.55B|2550000000|38.21|897,923|85.58%|21|2022-04-29|15/03/2022|||||2022-04-12|15/12/2021||0.22||
2022-02-19 12:25:58|07193|101145|601919|270.48B|270480000000|16.89|190,987,926|84.51%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 12:26:01|07194|101124|601866|44.06B|44060000000|3.280|70,504,479|25.19%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 12:26:05|07195|100295|600026|29.77B|29770000000|6.25|20,347,804|-2.5%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 12:26:13|07196|100611|600428|10.15B|10150000000|4.73|31,027,083|19.14%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 12:26:22|07197|102097|600890|949.88M|949880000|1.64|9,075,642|-45.87%|19|2021-10-28|15/09/2021|-0.01||2030000||2021-08-27|15/06/2021|-0.01||84090|
2022-02-19 12:26:28|07198|997891|603903|2.64B|2640000000|13.07|3,923,475|28.39%|21|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-02-19 12:26:32|07199|942809|600685|27.45B|27450000000|19.42|10,219,875|-23.93%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 12:26:36|07200|100315|600072|11.2B|11200000000|15.21|29,121,395|34.01%|21|2022-04-15|15/12/2021|||||2021-10-19|15/09/2021|0.10||815200000|
2022-02-19 12:26:52|07201|101161|603128|15.45B|15450000000|11.99|10,253,529|-6.25%|22|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 12:27:05|07202|100836|600715|5.81B|5810000000|3.13|47,050,186|43.58%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 12:27:09|07203|1162045|603212|10.38B|10380000000|25.69|4,223,517|-15.88%|11|2022-04-28|15/03/2022|||||2022-04-25|15/12/2021||||
2022-02-19 12:27:18|07204|100504|600288|6.6B|6600000000|15.12|7,842,942|62.76%|22|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 12:27:22|07205|100478|600257|2.85B|2850000000|5.93|44,328,831|31.19%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 12:27:26|07206|1052671|603963|1.57B|1570000000|7.13|5,893,197|-0.83%|19|2021-10-28|15/09/2021|-0.02||37100000||2021-08-24|15/06/2021|-0.01||43050000|
2022-02-19 12:27:31|07207|996080|603360|3.06B|3060000000|11.98|2,061,478|-19.49%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 12:27:35|07208|101125|601880|41.98B|41980000000|1.750|66,711,589|2.94%|23|2022-04-27|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 12:27:44|07209|100734|600593|1.5B|1500000000|11.63|654,211|-43.49%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 12:27:49|07210|100833|600719|1.55B|1550000000|3.83|7,338,183|28.52%|19|2021-10-27|15/09/2021|-0.12||||2021-08-06|15/06/2021|-0.09|||
2022-02-19 12:27:53|07211|100942|600844|3.53B|3530000000|3.47|18,098,755|-33.65%|22|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 12:27:57|07212|101181|900921|226.68M|226680000|0.223|524,410|-15.21%|20|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 12:28:01|07213|997892|603955|2.19B|2190000000|16.15|1,582,137|30.24%|19|2021-10-27|15/09/2021|0.02||106600000||2021-08-25|15/06/2021|0.19||182800000|
2022-02-19 12:28:05|07214|101026|601006|104.81B|104810000000|7.05|36,596,859|8.13%|23|2022-04-28|15/12/2021||0.1159||19520000000|2022-04-28|15/03/2022||||
2022-02-19 12:28:09|07215|100813|600694|5.82B|5820000000|20.44|2,233,723|9.25%|23|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||||1916000000
2022-02-19 13:03:41|07216|1031219|603233|29.23B|29230000000|36.96|5,189,764|-51.7%|21|2022-04-29|15/03/2022||0.4046||5080000000|2022-04-28|15/12/2021||0.2618||4930000000
2022-02-19 13:03:45|07217|100858|600744|9.21B|9210000000|5.170|26,437,043|108.47%|19|2021-10-29|15/09/2021|-0.35||||2021-08-30|15/06/2021|-0.1|||
2022-02-19 13:03:49|07218|101148|601991|50.34B|50340000000|2.720|120,436,134|21.43%|23|2022-04-27|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 13:03:52|07219|100432|600198|10.48B|10480000000|7.98|9,172,720|36.88%|22|2022-04-25|15/03/2022|||||2022-04-08|15/12/2021||||
2022-02-19 13:03:58|07220|942602|603019|46.89B|46890000000|32.05|24,294,236|6.09%|23|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 13:04:01|07221|100748|600611|7.92B|7920000000|3.48|6,649,421|-0.85%|21|2022-03-29|15/12/2021|||||2021-10-29|15/09/2021|0.01||617400000|
2022-02-19 13:04:06|07222|101760|900903|666.91M|666910000|0.293|379,611|-2.33%|20|2022-03-29|15/12/2021|||||2021-10-29|15/09/2021||||
2022-02-19 13:04:10|07223|1082138|603587|8.59B|8590000000|18.04|2,205,612|3.26%|21|2022-04-28|15/12/2021|||||2022-04-11|15/03/2022||||
2022-02-19 13:04:14|07224|996066|603032|10.5B|10500000000|62.75|1,871,990|734.44%|21|2022-04-26|15/12/2021||0.44|||2022-04-25|15/03/2022||||
2022-02-19 13:04:18|07225|100666|600503|5.21B|5210000000|3.25|17,422,982|-8.96%|19|2021-10-28|15/09/2021|0.01||32480000||2021-08-25|15/06/2021|0.01||26200000|
2022-02-19 13:04:23|07226|1057234|603056|11.11B|11110000000|10.89|6,421,757|-25.61%|21|2022-04-29|15/12/2021||0.18|||2022-04-27|15/03/2022||0.06||
2022-02-19 13:04:26|07227|100926|600826|4.74B|4740000000|8.84|2,820,549|10.78%|20|2021-10-26|15/09/2021|0.02||252900000||2021-08-19|15/06/2021|0.21||280700000|
2022-02-19 13:04:30|07228|100969|600875|49.94B|49940000000|16.01|49,433,960|32.75%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:04:34|07229|100279|600006|12.56B|12560000000|6.28|21,612,977|-11.05%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:04:39|07230|100332|600081|5.73B|5730000000|12.19|4,625,200|0.58%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:04:42|07231|955758|601198|34.26B|34260000000|10.60|21,351,199|0%|21|2022-04-20|15/12/2021|||||2021-10-29|15/09/2021|0.16||1240000000|
2022-02-19 13:04:46|07232|100907|600804|9.18B|9180000000|5.54|45,704,302|-6.58%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 13:04:50|07233|994572|603528|3.87B|3870000000|6.24|3,434,812|-14.4%|22|2022-04-28|15/12/2021|||||2022-04-26|15/03/2022||||
2022-02-19 13:04:55|07234|994628|603999|3.24B|3240000000|5.63|5,394,238|13.28%|20|2021-10-27|15/09/2021|0.06||329300000||2021-08-25|15/06/2021|0.04||281500000|
2022-02-19 13:04:59|07235|1081677|601330|13.93B|13930000000|10.00|16,799,478|25.63%|21|2022-05-04|15/03/2022|||||2022-03-30|15/12/2021||0.08||
2022-02-19 13:05:03|07236|100883|600776|13.51B|13510000000|10.76|11,575,286|-5.78%|21|2022-03-28|15/12/2021|||||2021-10-29|15/09/2021|0.01||695000000|
2022-02-19 13:05:07|07237|101755|900941|584.04M|584040000|0.465|333,467|7.39%|20|2022-03-28|15/12/2021|||||2021-10-29|15/09/2021||||
2022-02-19 13:05:11|07238|994562|603377|5.53B|5530000000|7.87|12,396,921|-26.51%|22|2022-04-30|15/12/2021||0.0833|||2022-04-21|15/03/2022||||
2022-02-19 13:05:14|07239|100340|600093|2.09B|2090000000|1.86|28,591,792|-76.78%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:05:19|07240|1079938|603486|75.26B|75260000000|131.14|2,823,657|7.04%|20|2022-05-03|15/03/2022||0.98||3317000000|2022-04-23|15/12/2021||1.71||4580000000
2022-02-19 13:05:22|07241|100690|600537|4.92B|4920000000|4.18|19,328,436|5.03%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:05:26|07242|1024775|603496|3.23B|3230000000|14.18|3,585,897|-12.2%|21|2022-04-30|15/12/2021||0.16|||2022-04-26|15/03/2022||||
2022-02-19 13:05:30|07243|950057|603869|5.62B|5620000000|11.30|8,475,878|8.97%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 13:05:34|07244|100906|600803|50.67B|50670000000|17.92|11,619,640|5.41%|22|2022-04-29|15/03/2022|||||2022-03-19|15/12/2021||0.4112||21660000000
2022-02-19 13:05:38|07245|101152|603002|6.2B|6200000000|6.86|9,111,098|33.98%|21|2022-04-20|15/12/2021|||||2021-10-26|15/09/2021|0.13||1230000000|
2022-02-19 13:05:41|07246|100510|600295|35.71B|35710000000|25.01|13,647,815|85.81%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 13:05:47|07247|101193|900936|3.04B|3040000000|2.128|602,055|98.88%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 13:05:50|07248|1141903|688018|11.86B|11860000000|148.01|1,310,003|8.42%|17|2022-05-03|15/03/2022||0.86|||2022-03-11|15/12/2021||0.6||
2022-02-19 13:05:54|07249|996095|603966|2.82B|2820000000|9.38|3,326,968|-21.65%|21|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-02-19 13:05:58|07250|100764|600622|4.89B|4890000000|3.26|18,823,898|3.82%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:06:02|07251|101115|601788|64.41B|64410000000|13.97|20,283,573|-12.85%|23|2022-04-28|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 13:06:08|07252|100674|600516|39.24B|39240000000|10.31|93,195,242|52.06%|22|2022-04-25|15/03/2022|||||2022-03-16|15/12/2021||0.08||
2022-02-19 13:06:11|07253|100669|600507|18.63B|18630000000|8.64|27,826,351|20.67%|23|2022-04-18|15/03/2022|||||2022-03-19|15/12/2021||0.3||
2022-02-19 13:06:15|07254|100962|600869|12.69B|12690000000|5.72|38,134,218|77.09%|21|2022-04-25|15/03/2022|||||2021-10-19|15/09/2021|-0.12||5890000000|
2022-02-19 13:06:19|07255|101109|601700|6.09B|6090000000|5.37|63,865,601|29.71%|19|2021-10-29|15/09/2021|0.02||939100000||2021-08-30|15/06/2021|0.02||873300000|
2022-02-19 13:06:23|07256|100654|600498|20.34B|20340000000|17.12|8,226,591|-11.16%|23|2022-04-25|15/03/2022||0.0644||5670000000|2022-04-16|15/12/2021||0.1764||7660000000
2022-02-19 13:06:27|07257|101035|601038|15.9B|15900000000|14.15|13,742,331|71.1%|23|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 13:06:30|07258|1162059|601865|94.96B|94960000000|43.95|12,360,232|18.85%|13|2022-04-26|15/03/2022||0.48||3050000000|2022-03-22|15/12/2021||0.23||2730000000
2022-02-19 13:06:34|07259|994527|603007|1.08B|1080000000|3.30|4,221,524|-31.54%|20|2021-10-28|15/09/2021|-0.09||59390000||2021-08-30|15/06/2021|-0.11||47320000|
2022-02-19 13:06:38|07260|1010704|603488|2.58B|2580000000|8.84|4,952,587|10.22%|19|2021-10-28|15/09/2021|0.05||131100000||2021-08-26|15/06/2021|0.09||139800000|
2022-02-19 13:06:41|07261|100994|600965|5.34B|5340000000|6.52|17,272,162|27.1%|20|2022-03-24|15/12/2021|||||2021-10-28|15/09/2021|0.06||348100000|
2022-02-19 13:06:45|07262|101127|601901|61.49B|61490000000|7.47|22,027,421|-12.73%|22|2022-04-25|15/03/2022|||||2022-02-26|15/12/2021||||
2022-02-19 13:06:49|07263|100741|600601|5.68B|5680000000|2.59|13,854,611|-25.14%|22|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:06:54|07264|1077010|603045|2.41B|2410000000|17.78|4,374,248|70.31%|19|2021-10-29|15/09/2021|0.05||743500000||2021-08-24|15/06/2021|0.21||850500000|
2022-02-19 13:06:57|07265|996557|603345|31.66B|31660000000|129.54|2,057,890|-51.87%|21|2022-04-26|15/12/2021||1.15||3040000000|2022-04-26|15/03/2022||||
2022-02-19 13:07:00|07266|1052661|603363|13.78B|13780000000|20.14|19,638,316|42.84%|21|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:07:04|07267|1010849|603383|5.11B|5110000000|29.91|1,550,650|7.59%|20|2022-04-15|15/12/2021|||||2021-10-26|15/09/2021|0.19||121100000|
2022-02-19 13:07:07|07268|100905|600802|3.63B|3630000000|7.92|8,787,406|9.09%|22|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 13:07:11|07269|102095|600693|3.43B|3430000000|3.94|5,412,156|-7.29%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 13:07:14|07270|100301|600033|8.21B|8210000000|2.99|10,103,413|16.34%|22|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 13:07:17|07271|1141898|688010|3.95B|3950000000|26.06|749,200|3.74%|15|2021-10-29|15/09/2021|0.07||180700000||2021-08-27|15/06/2021|0.07||178300000|
2022-02-19 13:07:21|07272|100639|600483|25.39B|25390000000|13.24|20,282,150|68.23%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:07:25|07273|942796|600203|5.22B|5220000000|8.81|7,979,703|5.01%|20|2021-10-29|15/09/2021|-0.01||5290000000||2021-08-27|15/06/2021|-0.12||3980000000|
2022-02-19 13:07:28|07274|100650|600493|1.63B|1630000000|5.99|8,414,228|34.91%|19|2021-10-29|15/09/2021|0.15||371500000||2021-08-27|15/06/2021|0.1||366700000|
2022-02-19 13:07:32|07275|996559|603817|3.17B|3170000000|7.05|6,528,117|32.02%|19|2021-10-29|15/09/2021|0.07||209600000||2021-08-09|15/06/2021|0.08||212500000|
2022-02-19 13:07:35|07276|1008685|603826|24.08B|24080000000|51.45|1,365,970|42.36%|21|2022-04-29|15/03/2022|||||2022-03-03|15/12/2021||||
2022-02-19 13:07:39|07277|100583|600388|9.24B|9240000000|8.64|13,339,574|3.23%|23|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:07:43|07278|945169|603686|5.51B|5510000000|13.41|5,474,745|-20.65%|22|2022-04-28|15/03/2022|||||2022-04-12|15/12/2021||0.35||
2022-02-19 13:07:47|07279|102094|600592|4.05B|4050000000|10.14|4,342,905|7.76%|20|2021-10-27|15/09/2021|0.15||359300000||2021-08-26|15/06/2021|0.21||388600000|
2022-02-19 13:07:50|07280|942811|600753|3.29B|3290000000|14.27|10,626,368|-9.4%|19|2021-10-29|15/09/2021|-0||388800000||2021-08-30|15/06/2021|0.01||421900000|
2022-02-19 13:07:54|07281|100359|600103|6.33B|6330000000|2.860|42,652,843|45.18%|19|2021-10-22|15/09/2021|0.02||694000000||2021-08-23|15/06/2021|0.02||731000000|
2022-02-19 13:07:59|07282|1024774|603933|2.67B|2670000000|12.64|2,625,570|38.29%|19|2021-10-25|15/09/2021|0.12||523900000||2021-08-25|15/06/2021|0.16||575300000|
2022-02-19 13:08:04|07283|996088|603668|4.73B|4730000000|11.03|13,115,526|49.05%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:08:08|07284|945170|603678|27.95B|27950000000|61.04|5,074,869|-3.74%|22|2022-04-28|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 13:08:12|07285|100718|600573|2.39B|2390000000|9.58|8,703,898|21.42%|20|2021-10-27|15/09/2021|0.11||205000000||2021-08-15|15/06/2021|0.06||195600000|
2022-02-19 13:08:17|07286|100789|600660|121.46B|121460000000|46.54|16,668,913|-20.19%|23|2022-04-29|15/03/2022||0.45|||2022-03-18|15/12/2021||0.3458||6070000000
2022-02-19 13:08:20|07287|1162043|603893|45.4B|45400000000|108.82|2,668,243|74.25%|12|2022-05-05|15/03/2022|||||2022-03-22|15/12/2021||0.4||
2022-02-19 13:08:23|07288|996082|603444|26.75B|26750000000|372.28|1,010,878|10.04%|21|2022-04-22|15/03/2022||5.1|||2022-04-08|15/12/2021||4.36||1140000000
2022-02-19 13:08:26|07289|1164174|603087|32.56B|32560000000|57.99|4,416,010|-63.83%|11|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 13:08:30|07290|994613|603886|5.24B|5240000000|21.85|3,696,677|34.21%|21|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 13:08:34|07291|1052653|601086|2.63B|2630000000|3.95|2,759,236|5.05%|19|2021-10-29|15/09/2021|0.05||231800000||2021-08-30|15/06/2021|0.01||209700000|
2022-02-19 13:08:37|07292|100694|600543|2.01B|2010000000|6.26|6,276,046|-7.4%|20|2021-10-29|15/09/2021|-0.04||39920000||2021-08-27|15/06/2021|-0.03||30320000|
2022-02-19 13:08:41|07293|100839|600720|8.74B|8740000000|11.26|12,639,837|-18.82%|22|2022-04-21|15/03/2022|||||2022-03-18|15/12/2021||0.22||
2022-02-19 13:08:45|07294|100364|600108|6.81B|6810000000|3.500|42,486,087|32.08%|22|2022-04-28|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 13:08:50|07295|100889|600795|48.51B|48510000000|2.720|156,078,527|30.77%|23|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:08:53|07296|101023|601002|5.3B|5300000000|5.52|9,838,803|12.42%|20|2021-10-27|15/09/2021|0.05||796200000||2021-08-26|15/06/2021|0.11||835000000|
2022-02-19 13:08:57|07297|100580|600383|60.13B|60130000000|13.32|64,360,242|11.74%|23|2022-04-25|15/12/2021||1.5||62140000000|2022-04-25|15/03/2022||0.2507||12450000000
2022-02-19 13:09:01|07298|100870|600759|6.54B|6540000000|2.890|78,995,525|48.21%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 13:09:05|07299|1031221|603387|6.65B|6650000000|18.40|9,826,836|-16.88%|21|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-02-19 13:09:09|07300|997894|603986|97.44B|97440000000|145.99|12,986,156|8.1%|22|2022-04-29|15/03/2022||0.8114||2270000000|2022-04-28|15/12/2021||0.818||2370000000
2022-02-19 13:09:12|07301|100413|600182|4.73B|4730000000|13.90|1,439,294|-1.91%|20|2021-10-29|15/09/2021|0.04||848000000||2021-08-23|15/06/2021|0.02||792700000|
2022-02-19 13:09:16|07302|100708|600562|20.01B|20010000000|16.11|8,716,287|10.42%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 13:09:21|07303|100433|600199|12.54B|12540000000|19.06|27,049,368|50.2%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:09:25|07304|1162041|603195|89.53B|89530000000|148.93|1,147,152|-33.81%|12|2022-05-02|15/03/2022|||||2022-04-27|15/12/2021||1.13||
2022-02-19 13:09:32|07305|1162090|603256|7.45B|7450000000|8.42|2,767,848|-18.09%|13|2022-05-03|15/03/2022|||||2022-04-26|15/12/2021||0.07||
2022-02-19 13:09:35|07306|100534|600323|16.68B|16680000000|20.46|6,494,700|-8.42%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||0.47||
2022-02-19 13:09:39|07307|101100|601633|353.27B|353270000000|38.25|23,729,930|-8.05%|23|2022-04-28|15/03/2022||0.27||30067000000|2022-03-30|15/12/2021||0.27||45140000000
2022-02-19 13:09:42|07308|994560|603336|3.16B|3160000000|7.20|14,098,331|1.96%|20|2021-10-29|15/09/2021|0.03||243100000||2021-08-27|15/06/2021|0.03||247000000|
2022-02-19 13:09:46|07309|100342|600094|9.18B|9180000000|3.71|15,609,391|0.54%|21|2022-04-22|15/12/2021|||||2021-10-29|15/09/2021|-0.01||1100000000|
2022-02-19 13:09:50|07310|101197|900940|821.81M|821810000|0.332|123,129|-10.99%|20|2022-04-22|15/12/2021|||||2021-10-29|15/09/2021||||
2022-02-19 13:09:53|07311|100420|600185|11.71B|11710000000|6.31|28,068,732|0.64%|22|2022-04-30|15/12/2021||0.08|||2022-04-25|15/03/2022||||
2022-02-19 13:09:57|07312|100745|600606|57.88B|57880000000|4.53|38,382,751|-15.96%|23|2022-04-26|15/12/2021||0.4477||115610000000|2022-04-26|15/03/2022||0.1369||63640000000
2022-02-19 13:10:01|07313|100437|600206|12.52B|12520000000|14.79|25,481,952|24.7%|21|2022-04-14|15/12/2021|||||2021-10-18|15/09/2021|0.10||4640000000|
2022-02-19 13:10:06|07314|101007|600979|4.19B|4190000000|3.40|24,239,377|16.84%|19|2021-10-29|15/09/2021|0.06||||2021-08-27|15/06/2021|0.07|||
2022-02-19 13:10:09|07315|1052664|603386|4.18B|4180000000|17.84|3,777,826|18.54%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||0.3||
2022-02-19 13:10:12|07316|1024788|603335|2.74B|2740000000|6.39|29,737,019|49.3%|19|2021-10-28|15/09/2021|0.02||321100000||2021-08-17|15/06/2021|0.04||314200000|
2022-02-19 13:10:16|07317|102967|603328|7.1B|7100000000|7.11|10,764,597|7.4%|21|2022-04-20|15/12/2021|||||2021-10-28|15/09/2021|0.18||706000000|
2022-02-19 13:10:20|07318|1052669|603813|1.38B|1380000000|15.50|1,341,426|27.26%|19|2021-10-25|15/09/2021|0.03||116100000||2021-08-24|15/06/2021|0.08||109300000|
2022-02-19 13:10:24|07319|100614|600433|7.6B|7600000000|4.20|14,016,729|-23.5%|20|2021-10-29|15/09/2021|0.06||4200000000||2021-08-24|15/06/2021|0.04||606400000|
2022-02-19 13:10:28|07320|100796|600673|24.32B|24320000000|8.39|41,404,344|76.26%|21|2022-04-29|15/03/2022|||||2022-03-26|15/12/2021||||
2022-02-19 13:10:31|07321|1057309|603848|6.01B|6010000000|14.98|2,475,808|17.21%|21|2022-05-03|15/03/2022|||||2022-04-27|15/12/2021||0.28||
2022-02-19 13:10:35|07322|1141914|688388|26.7B|26700000000|114.00|4,175,249|54.26%|15|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.65|0.65|780000000|781500000
2022-02-19 13:10:41|07323|1008684|603797|3.85B|3850000000|6.59|2,713,667|-10.22%|19|2021-10-26|15/09/2021|0.11||200300000||2021-08-26|15/06/2021|0.12||185500000|
2022-02-19 13:10:44|07324|1159376|603983|11.5B|11500000000|28.61|1,269,124|-47.99%|15|2022-05-04|15/03/2022|||||2022-04-30|15/12/2021||0.2307||520010000
2022-02-19 13:10:48|07325|100961|600868|5.41B|5410000000|2.85|27,555,217|1.06%|19|2021-10-28|15/09/2021|||81990000||2021-08-30|15/06/2021|-0||53250000|
2022-02-19 13:10:51|07326|100579|600382|4.32B|4320000000|5.62|9,997,604|-4.91%|20|2021-10-27|15/09/2021|0.04||59000000||2021-08-26|15/06/2021|0.1||137300000|
2022-02-19 13:10:55|07327|100732|600589|1.53B|1530000000|2.18|12,105,178|-24.31%|20|2021-10-29|15/09/2021|-0.05||236700000||2021-08-26|15/06/2021|0.02||284900000|
2022-02-19 13:10:59|07328|955765|603838|2.27B|2270000000|7.09|2,852,890|27.06%|20|2021-10-27|15/09/2021|0.04||117700000||2021-08-12|15/06/2021|0.09||100800000|
2022-02-19 13:11:04|07329|994553|603268|3.21B|3210000000|25.86|1,688,887|51.41%|20|2021-10-27|15/09/2021|-0.1||98380000||2021-08-18|15/06/2021|-0.02||92860000|
2022-02-19 13:11:07|07330|1162097|603863|1.88B|1880000000|9.13|1,962,103|-0.33%|12|2021-10-28|15/09/2021|-0.03||133500000||2021-08-25|15/06/2021|0.02||144900000|
2022-02-19 13:11:10|07331|994558|603322|1.42B|1420000000|8.90|2,713,839|-39.86%|20|2021-10-29|15/09/2021|-0.04||387800000||2021-08-09|15/06/2021|0.08||390200000|
2022-02-19 13:11:13|07332|1052668|603725|1.62B|1620000000|7.75|3,143,601|-0.39%|19|2021-10-29|15/09/2021|0.04||623900000||2021-08-30|15/06/2021|0.08||382400000|
2022-02-19 13:11:17|07333|1081729|603348|12.03B|12030000000|45.90|4,042,067|89.98%|22|2022-05-04|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 13:11:20|07334|102090|600256|42.65B|42650000000|6.74|121,610,327|161.24%|22|2022-04-21|15/03/2022||0.12|||2022-04-15|15/12/2021||0.06||
2022-02-19 13:11:24|07335|100743|600603|4.87B|4870000000|4.07|9,503,475|-7.29%|22|2022-04-22|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 13:11:28|07336|101080|601333|17.85B|17850000000|2.52|42,052,931|22.33%|23|2022-04-27|15/03/2022||0.02|||2022-03-31|15/12/2021||-0.0122||5860000000
2022-02-19 13:11:31|07337|101142|601996|3.64B|3640000000|3.240|26,556,048|5.88%|22|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||0.06||
2022-02-19 13:11:35|07338|100523|600310|5.96B|5960000000|4.88|24,798,048|27.75%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:11:40|07339|100459|600236|46.82B|46820000000|5.94|12,095,270|32.59%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||0.06||
2022-02-19 13:11:44|07340|942831|603368|6.01B|6010000000|16.62|9,755,767|-21.23%|22|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:11:48|07341|954955|601368|5.05B|5050000000|5.72|5,731,473|17.45%|20|2021-10-29|15/09/2021|0.04||476800000||2021-08-25|15/06/2021|0.04||434300000|
2022-02-19 13:11:52|07342|994506|600936|5.21B|5210000000|3.12|22,292,834|9.47%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:11:56|07343|100568|600368|4.66B|4660000000|4.14|10,558,213|25.84%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:12:00|07344|100472|600252|11.03B|11030000000|3.22|76,447,546|15%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:12:05|07345|100880|600771|15.27B|15270000000|31.19|25,784,054|63.13%|22|2022-04-30|15/12/2021|||||2022-04-27|15/03/2022||||
2022-02-19 13:12:08|07346|101068|601238|135.19B|135190000000|12.92|32,727,054|16.92%|23|2022-04-28|15/03/2022||0.27|||2022-03-31|15/12/2021||0.1626||20130000000
2022-02-19 13:12:12|07347|100277|600004|32.73B|32730000000|13.83|22,861,269|6.38%|23|2022-04-30|15/12/2021||0.0692||1750000000|2022-04-25|15/03/2022||0.08||
2022-02-19 13:12:16|07348|994609|603861|4.28B|4280000000|9.82|7,289,238|25.9%|19|2021-10-29|15/09/2021|-0.06||873000000||2021-08-27|15/06/2021|-0.01||783100000|
2022-02-19 13:12:20|07349|100542|600332|48.35B|48350000000|29.74|12,794,114|2.34%|23|2022-04-29|15/03/2022||0.64|||2022-03-19|15/12/2021||0.24||8570000000
2022-02-19 13:12:24|07350|100348|600098|24.57B|24570000000|7.06|14,413,931|26.07%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:12:27|07351|1141905|688020|5.51B|5510000000|68.90|526,926|-20.9%|15|2022-02-17|15/12/2021|-0.12||101400000||2021-10-18|15/09/2021|0.13||62410000|
2022-02-19 13:12:31|07352|100984|600894|6.33B|6330000000|7.36|3,871,065|-7.88%|22|2022-04-29|15/03/2022|||||2022-04-09|15/12/2021||||
2022-02-19 13:12:34|07353|945719|603898|3.3B|3300000000|11.01|2,450,763|-37.23%|22|2022-04-28|15/12/2021||0.44||979000000|2022-04-21|15/03/2022||||
2022-02-19 13:12:38|07354|1043306|603535|4.22B|4220000000|26.22|852,378|-31.11%|21|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 13:12:42|07355|1052670|603882|37.11B|37110000000|79.70|4,662,898|-46.77%|21|2022-04-29|15/03/2022||0.97||2990000000|2022-04-27|15/12/2021||0.92||2520000000
2022-02-19 13:12:46|07356|100799|600684|3.2B|3200000000|3.75|14,259,542|34.41%|20|2021-10-27|15/09/2021|-0.11||180500000||2021-08-25|15/06/2021|-0.03||353100000|
2022-02-19 13:12:50|07357|1031313|601228|21.18B|21180000000|3.42|13,763,964|5.23%|19|2021-10-29|15/09/2021|0.05||3370000000||2021-08-30|15/06/2021|0.05||3270000000|
2022-02-19 13:12:54|07358|1024793|603043|13.35B|13350000000|23.60|3,807,416|-17.21%|21|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||0.16||
2022-02-19 13:12:58|07359|1162061|603390|3.22B|3220000000|8.84|6,365,068|-5.86%|11|2021-10-26|15/09/2021|||109100000||2021-08-16|15/06/2021|0.02||130700000|
2022-02-19 13:13:01|07360|100588|600393|3.63B|3630000000|1.430|33,471,319|-12.27%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|-0.07||164300000|
2022-02-19 13:13:05|07361|942828|603166|4.85B|4850000000|7.50|6,986,674|19.43%|21|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:13:09|07362|994509|600996|8.09B|8090000000|7.69|34,921,691|62.24%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:13:13|07363|100455|600227|5.72B|5720000000|3.380|18,625,937|24.72%|20|2022-04-25|15/03/2022|||||2021-10-27|15/09/2021|0.01||623200000|
2022-02-19 13:13:17|07364|1055999|600903|10.49B|10490000000|9.22|5,709,823|-0.43%|20|2022-02-28|15/12/2021|||||2021-10-25|15/09/2021|0.03||928000000|
2022-02-19 13:13:21|07365|100676|600523|8.8B|8800000000|21.77|13,319,793|53.53%|22|2022-04-29|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 13:13:25|07366|100589|600395|13.37B|13370000000|8.08|20,595,747|9.78%|22|2022-04-28|15/12/2021||0.31|||2022-04-18|15/03/2022||||
2022-02-19 13:13:29|07367|100567|600367|6.23B|6230000000|21.24|24,100,154|217.01%|19|2021-10-21|15/09/2021|0.24||544500000||2021-08-12|15/06/2021|0.18||529900000|
2022-02-19 13:13:32|07368|1162039|603439|5.78B|5780000000|14.06|10,302,654|-16.41%|11|2021-10-28|15/09/2021|0.1||237400000||2021-08-16|15/06/2021|0.11||247800000|
2022-02-19 13:13:37|07369|1043304|603458|4.81B|4810000000|15.34|11,562,941|0.59%|21|2022-04-28|15/03/2022|||||2022-03-01|15/12/2021||||
2022-02-19 13:13:41|07370|101018|600992|3.11B|3110000000|12.68|20,683,544|124.03%|19|2021-10-27|15/09/2021|0.03||646600000||2021-08-27|15/06/2021|0.04||671700000|
2022-02-19 13:13:45|07371|100735|600594|5.21B|5210000000|6.58|30,700,672|25.81%|23|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||0.0941||908380000
2022-02-19 13:13:50|07372|100486|600268|6.35B|6350000000|9.13|25,347,274|54.22%|22|2022-04-28|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 13:13:55|07373|996087|603639|7.89B|7890000000|23.22|2,026,281|5.64%|20|2022-04-26|15/03/2022|||||2021-10-26|15/09/2021|0.24||623900000|
2022-02-19 13:13:59|07374|100449|600221|33.44B|33440000000|1.990|113,028,153|40.14%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:14:06|07375|101758|900945|4.02B|4020000000|0.239|331,959|38.95%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:14:10|07376|994542|603069|4.11B|4110000000|13.00|4,049,015|-22.99%|19|2021-10-27|15/09/2021|-0.07||203200000||2021-08-26|15/06/2021|-0.01||203500000|
2022-02-19 13:14:15|07377|100671|600515|45.93B|45930000000|4.02|29,873,911|-16.96%|21|2022-04-28|15/03/2022|||||2021-10-28|15/09/2021|0.08||1110000000|
2022-02-19 13:14:19|07378|943643|601969|22.04B|22040000000|10.90|26,246,334|110.42%|23|2022-04-25|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 13:14:26|07379|100939|600837|152.85B|152850000000|11.70|50,079,028|-3.15%|23|2022-04-27|15/03/2022||0.2648||11290000000|2022-03-30|15/12/2021||0.2811||9670000000
2022-02-19 13:14:31|07380|100647|600477|10.1B|10100000000|4.69|46,812,942|23.1%|22|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||0.05||
2022-02-19 13:14:34|07381|100374|600126|19.82B|19820000000|5.87|27,189,967|12.45%|22|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||||
2022-02-19 13:14:39|07382|994554|603298|14.69B|14690000000|16.95|2,946,070|-20.12%|22|2022-04-28|15/03/2022|||||2022-04-08|15/12/2021||||
2022-02-19 13:14:44|07383|101053|601177|3.32B|3320000000|8.29|3,131,357|15.3%|20|2021-10-27|15/09/2021|0.08||416400000||2021-08-17|15/06/2021|0.14||697100000|
2022-02-19 13:14:47|07384|945720|603618|4.48B|4480000000|6.49|11,865,515|7.99%|19|2021-10-28|15/09/2021|0.04||2300000000||2021-08-27|15/06/2021|0.07||1760000000|
2022-02-19 13:14:51|07385|994552|603258|6.58B|6580000000|27.14|4,378,555|-6.61%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:14:56|07386|942835|603806|100.46B|100460000000|105.62|6,709,503|25.86%|22|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021||0.5917||
2022-02-19 13:15:00|07387|1043308|603602|2.57B|2570000000|12.63|6,837,235|17.93%|19|2021-10-28|15/09/2021|0.01||182900000||2021-08-25|15/06/2021|0.03||226400000|
2022-02-19 13:15:05|07388|100915|600814|5.55B|5550000000|7.54|6,476,224|44.44%|20|2021-10-28|15/09/2021|0.06||505600000||2021-08-30|15/06/2021|0.13||517100000|
2022-02-19 13:15:08|07389|1164176|605166|4.25B|4250000000|13.47|7,983,258|50.33%|9|2021-10-28|15/09/2021|0.17||1340000000||2021-08-19|15/06/2021|0.27||1430000000|
2022-02-19 13:15:12|07390|996556|603238|2.3B|2300000000|12.86|1,831,698|-34.55%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 13:15:16|07391|100619|600460|71.89B|71890000000|50.77|26,676,908|89.58%|22|2022-04-25|15/03/2022||0.2532||2050000000|2022-03-29|15/12/2021||0.22||1990000000
2022-02-19 13:15:20|07392|996179|603040|2.5B|2500000000|18.82|2,281,590|-13.15%|21|2022-04-29|15/12/2021|||||2022-04-26|15/03/2022||||
2022-02-19 13:15:25|07393|953926|603901|6.84B|6840000000|14.18|3,129,467|34.79%|22|2022-04-25|15/03/2022|||||2022-04-12|15/12/2021||||
2022-02-19 13:15:29|07394|100573|600375|5.93B|5930000000|9.07|11,211,333|22.07%|21|2022-04-25|15/03/2022|||||2022-03-26|15/12/2021||||
2022-02-19 13:15:33|07395|100576|600378|33.05B|33050000000|35.95|3,772,063|77.18%|22|2022-04-22|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 13:15:36|07396|100436|600202|2.13B|2130000000|5.56|16,021,770|59.31%|19|2021-10-28|15/09/2021|-0.03||191900000||2021-08-16|15/06/2021|0.15||282100000|
2022-02-19 13:15:41|07397|100410|600178|3.41B|3410000000|7.39|11,947,361|15.65%|22|2022-04-26|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 13:15:44|07398|942817|600864|12.17B|12170000000|5.85|19,690,338|-1.68%|21|2022-04-15|15/12/2021|||||2021-10-22|15/09/2021|0.04|||
2022-02-19 13:15:49|07399|100791|600664|7.96B|7960000000|3.16|28,287,540|20.61%|22|2022-04-18|15/03/2022|||||2022-04-09|15/12/2021||||
2022-02-19 13:15:52|07400|953913|603023|2.41B|2410000000|4.29|15,926,213|5.41%|20|2021-10-29|15/09/2021|||13790000||2021-08-30|15/06/2021|-0||13800000|
2022-02-19 13:15:56|07401|1141899|688011|2.89B|2890000000|28.85|656,899|-31.51%|13|2021-10-20|15/09/2021|-0.09||11910000||2021-08-09|15/06/2021|0.03||46590000|
2022-02-19 13:16:00|07402|994622|603958|1.44B|1440000000|6.51|3,467,266|24.47%|20|2021-10-27|15/09/2021|-0.08||189200000||2021-08-27|15/06/2021|-0.01||231100000|
2022-02-19 13:16:04|07403|994556|603313|7.42B|7420000000|15.25|5,630,334|-57.77%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:16:08|07404|100705|600559|21.88B|21880000000|24.38|49,950,524|1.5%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:16:12|07405|100830|600722|4.27B|4270000000|6.27|18,283,381|10.39%|19|2021-10-21|15/09/2021|0.02||134300000||2021-08-05|15/06/2021|0.02||145800000|
2022-02-19 13:16:16|07406|1072208|603156|33.74B|33740000000|26.66|2,994,672|10.9%|21|2022-04-23|15/12/2021|||||2022-04-11|15/03/2022||||
2022-02-19 13:16:20|07407|1031324|603768|3.2B|3200000000|15.70|907,871|-11.15%|19|2021-10-28|15/09/2021|0.01||680900000||2021-08-27|15/06/2021|0.2||811800000|
2022-02-19 13:16:24|07408|942823|603011|3.91B|3910000000|7.90|24,007,755|69.53%|20|2021-10-27|15/09/2021|0.07||317600000||2021-07-29|15/06/2021|0.02||274600000|
2022-02-19 13:16:29|07409|998091|603656|1.86B|1860000000|12.10|1,184,275|5.31%|19|2021-10-25|15/09/2021|0.07||135400000||2021-08-27|15/06/2021|0.05||131800000|
2022-02-19 13:16:32|07410|100739|600598|24.53B|24530000000|13.80|13,966,355|-16.41%|22|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 13:16:35|07411|100422|600187|4.07B|4070000000|2.520|21,875,083|14.55%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 13:16:40|07412|101054|601188|4.37B|4370000000|3.32|2,822,081|28.68%|19|2021-10-27|15/09/2021|0.04||160700000||2021-08-25|15/06/2021|0.04||175300000|
2022-02-19 13:16:45|07413|951035|603567|12.56B|12560000000|13.33|3,153,150|25.75%|19|2021-10-27|15/09/2021|-0.04||1070000000||2021-08-20|15/06/2021|0.14||903500000|
2022-02-19 13:16:48|07414|100438|600207|5.38B|5380000000|6.23|4,344,861|-2.96%|19|2021-10-29|15/09/2021|0.03||877300000||2021-08-13|15/06/2021|0.03||708600000|
2022-02-19 13:16:52|07415|100596|600403|11.31B|11310000000|4.73|7,573,968|46.44%|22|2022-04-29|15/03/2022|||||2022-03-26|15/12/2021||||
2022-02-19 13:16:56|07416|100405|600172|12.49B|12490000000|8.660|51,207,463|218.38%|20|2021-10-29|15/09/2021|0.01||575800000||2021-08-27|15/06/2021|0.01||690700000|
2022-02-19 13:17:06|07417|100502|600285|7.67B|7670000000|13.58|18,058,252|56.81%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:17:10|07418|101105|601677|30.51B|30510000000|44.70|8,622,640|161.4%|21|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||0.74||
2022-02-19 13:17:14|07419|100525|600312|11.52B|11520000000|8.49|50,178,452|33.7%|23|2022-04-21|15/03/2022||-0.035||1140000000|2022-04-15|15/12/2021||0.075||3920000000
2022-02-19 13:17:19|07420|100628|600439|3.43B|3430000000|3.03|13,242,547|21.69%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:17:23|07421|100451|600222|3.9B|3900000000|6.93|14,251,038|27.39%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 13:17:27|07422|994568|603508|6.2B|6200000000|22.85|1,925,669|6.23%|21|2022-04-25|15/03/2022|||||2021-10-28|15/09/2021|-3.06||195200000|
2022-02-19 13:17:31|07423|100687|600531|6.41B|6410000000|5.88|18,676,722|1.55%|20|2021-10-28|15/09/2021|0.05||6030000000||2021-08-30|15/06/2021|0.15||6120000000|
2022-02-19 13:17:34|07424|100291|600020|7.57B|7570000000|3.37|7,562,088|6.98%|22|2022-04-27|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 13:17:38|07425|1054841|603103|8.61B|8610000000|13.58|4,074,739|-9.41%|21|2022-05-04|15/03/2022||0.15|||2022-03-12|15/12/2021||0.06||
2022-02-19 13:17:43|07426|1031316|603303|7.51B|7510000000|15.74|2,714,735|22.49%|19|2021-10-28|15/09/2021|0.21||1250000000||2021-08-19|15/06/2021|0.19||1260000000|
2022-02-19 13:17:47|07427|942797|600346|182.88B|182880000000|25.98|42,762,380|-44.25%|21|2022-04-28|15/03/2022|||||2022-04-07|15/12/2021||0.6065||55230000000
2022-02-19 13:17:51|07428|955763|603223|8.92B|8920000000|31.61|1,613,920|58.76%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:17:54|07429|100648|600487|34.2B|34200000000|14.66|42,988,089|18.51%|22|2022-04-29|15/03/2022||0.11||7650000000|2022-04-26|15/12/2021||0.1||9510000000
2022-02-19 13:18:00|07430|994573|603556|6.26B|6260000000|12.81|3,434,118|2.23%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:18:04|07431|100311|600060|16.97B|16970000000|13.21|16,953,468|8.01%|23|2022-04-29|15/12/2021||0.52|||2022-04-29|15/03/2022||||
2022-02-19 13:18:10|07432|100592|600398|26.7B|26700000000|6.18|11,569,153|-12.96%|23|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||0.13||6200000000
2022-02-19 13:18:16|07433|942830|603306|9.71B|9710000000|31.62|2,489,057|38.26%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:18:20|07434|100865|600751|8.84B|8840000000|3.050|32,799,264|50.99%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:18:24|07435|994618|603909|3.2B|3200000000|15.98|1,273,710|44.15%|19|2021-10-14|15/09/2021|0.02||167000000||2021-08-09|15/06/2021|0.05||159000000|
2022-02-19 13:18:28|07436|100541|600331|6.81B|6810000000|3.350|46,205,746|82.07%|22|2022-04-29|15/03/2022|||||2022-03-12|15/12/2021||||
2022-02-19 13:18:31|07437|100976|600885|47.37B|47370000000|63.60|5,663,692|6%|22|2022-04-29|15/03/2022||0.3524||2380000000|2022-04-27|15/12/2021||0.3977||3090000000
2022-02-19 13:18:35|07438|1142282|601236|50.23B|50230000000|10.65|13,555,187|-17.14%|13|2021-10-28|15/09/2021|0.07||1300000000||2021-08-26|15/06/2021|0.13||2530000000|
2022-02-19 13:18:39|07439|100520|600307|14.53B|14530000000|2.320|89,140,126|53.64%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 13:18:43|07440|1054843|603260|119.25B|119250000000|111.02|6,665,299|105.59%|22|2022-05-04|15/03/2022|||||2022-04-22|15/12/2021||3.26||
2022-02-19 13:18:47|07441|100929|600829|3.65B|3650000000|6.29|4,060,630|9.39%|19|2021-10-15|15/09/2021|0.17||2570000000||2021-08-06|15/06/2021|0.17||2500000000|
2022-02-19 13:18:51|07442|100286|600015|88.94B|88940000000|5.78|25,192,459|-8.69%|23|2022-04-30|15/12/2021||0.435||21710000000|2022-04-25|15/03/2022||0.4||27750000000
2022-02-19 13:18:56|07443|100857|600743|5.11B|5110000000|2.180|39,937,220|8.46%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 13:19:00|07444|994503|600909|23.91B|23910000000|5.09|27,181,800|-15.81%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:19:04|07445|996079|603358|9.31B|9310000000|21.21|4,617,797|65.06%|20|2022-04-27|15/03/2022|||||2021-10-28|15/09/2021|0.18||978200000|
2022-02-19 13:19:08|07446|101194|900937|312.7M|312700000|0.159|1,836,034|34.75%|16|2021-04-24|15/03/2021|||||2021-04-24|15/12/2020||||
2022-02-19 13:19:11|07447|100841|600726|4.9B|4900000000|2.490|31,784,791|33.16%|20|2021-10-29|15/09/2021|-0.48||||2021-08-27|15/06/2021|-0.27|||
2022-02-19 13:19:15|07448|994516|601226|7.24B|7240000000|6.20|24,829,340|68.94%|21|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||0.04||
2022-02-19 13:19:18|07449|100296|600027|41.45B|41450000000|4.20|111,342,010|34.19%|23|2022-04-29|15/03/2022|||||2022-03-26|15/12/2021||0.1||
2022-02-19 13:19:23|07450|100535|600325|13.89B|13890000000|6.56|20,552,400|7.89%|22|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||||
2022-02-19 13:19:27|07451|100631|600448|2.07B|2070000000|3.29|9,499,964|0.92%|20|2021-10-29|15/09/2021|0.01||909200000||2021-08-27|15/06/2021|||863700000|
2022-02-19 13:19:31|07452|101013|600985|32.9B|32900000000|13.26|29,347,194|20.44%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||0.53||
2022-02-19 13:19:34|07453|100719|600575|9.91B|9910000000|2.610|31,501,776|29.85%|21|2022-03-29|15/12/2021|||||2021-10-28|15/09/2021|0.03||6700000000|
2022-02-19 13:19:39|07454|996069|603038|2.12B|2120000000|10.27|3,092,049|-8.47%|19|2021-10-25|15/09/2021|0.05||266700000||2021-08-26|15/06/2021|0.07||329600000|
2022-02-19 13:19:46|07455|1057304|600025|110.52B|110520000000|6.14|42,153,178|35.24%|21|2022-04-29|15/03/2022||0.04|||2022-04-23|15/12/2021||0.15||
2022-02-19 13:19:49|07456|100284|600011|129.51B|129510000000|8.25|140,613,182|109.39%|23|2022-04-26|15/03/2022||0.08|||2022-03-23|15/12/2021||-0.09||
2022-02-19 13:19:53|07457|100324|600054|8.09B|8090000000|11.09|6,921,736|10.79%|23|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||-0.0176||225000000
2022-02-19 13:19:57|07458|101756|900942|549.22M|549220000|0.753|347,233|1.35%|20|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||-0.0176||225000000
2022-02-19 13:20:02|07459|101107|601688|152.13B|152130000000|16.93|88,339,820|-2.76%|23|2022-04-29|15/03/2022||0.4416||10890000000|2022-03-31|15/12/2021||0.356||8430000000
2022-02-19 13:20:06|07460|100904|600801|46.04B|46040000000|22.20|22,682,866|11%|23|2022-04-29|15/03/2022||0.81|||2022-03-31|15/12/2021||0.975||11004000000
2022-02-19 13:20:10|07461|101191|900933|3.81B|3810000000|1.839|715,795|-12.72%|21|2022-04-29|15/03/2022||0.81|||2022-03-31|15/12/2021||0.975||11004000000
2022-02-19 13:20:15|07462|100855|600741|84.15B|84150000000|26.69|18,571,667|-10.13%|23|2022-04-29|15/03/2022||0.62|||2022-03-24|15/12/2021||0.6824||41530000000
2022-02-19 13:20:19|07463|100302|600035|5.49B|5490000000|3.41|13,641,160|28.68%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:20:23|07464|100711|600566|21.08B|21080000000|23.73|19,991,633|19.07%|23|2022-04-18|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 13:20:27|07465|100481|600260|2.46B|2460000000|2.47|57,848,195|-72%|21|2022-04-25|15/12/2021|||||2021-10-26|15/09/2021|-0.09||196600000|
2022-02-19 13:20:31|07466|100356|600107|2.08B|2080000000|5.77|6,014,126|-29.89%|19|2021-10-29|15/09/2021|0.02||116600000||2021-08-27|15/06/2021|0.01||111300000|
2022-02-19 13:20:34|07467|100509|600293|4.3B|4300000000|3.71|29,142,488|65.63%|19|2021-10-29|15/09/2021|0.21||789000000||2021-08-27|15/06/2021|-0.14||872900000|
2022-02-19 13:20:38|07468|994594|603738|9.71B|9710000000|48.90|4,849,068|147.09%|21|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:20:41|07469|100386|600141|39.19B|39190000000|35.25|35,524,657|147.19%|23|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 13:20:46|07470|994541|603067|6.77B|6770000000|13.31|8,451,352|89.33%|22|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 13:20:49|07471|1006195|603385|3.83B|3830000000|9.96|4,444,751|-18.43%|21|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:20:53|07472|100330|600079|30.65B|30650000000|19.04|15,368,478|-37.08%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 13:20:57|07473|953929|603989|13.71B|13710000000|34.20|2,178,103|34.38%|22|2022-04-25|15/03/2022|||||2022-04-07|15/12/2021||||
2022-02-19 13:21:02|07474|994623|603959|7.59B|7590000000|15.48|5,351,698|58.77%|19|2021-10-27|15/09/2021|0.02||305400000||2021-08-25|15/06/2021|0.01||143500000|
2022-02-19 13:21:05|07475|100997|600969|2.62B|2620000000|7.07|6,349,915|18.82%|20|2021-10-28|15/09/2021|0.03||||2021-08-26|15/06/2021|0.04|||
2022-02-19 13:21:09|07476|100646|600476|2.11B|2110000000|13.13|6,566,649|45.4%|19|2021-10-29|15/09/2021|-0.06||68520000||2021-08-05|15/06/2021|||100300000|
2022-02-19 13:21:14|07477|100634|600478|10.01B|10010000000|6.08|28,164,793|60.85%|22|2022-05-04|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:21:19|07478|942836|603998|2.46B|2460000000|5.72|12,359,832|12.38%|20|2021-10-29|15/09/2021|0.05||383100000||2021-08-26|15/06/2021|0.04||392900000|
2022-02-19 13:21:24|07479|100844|600731|3.56B|3560000000|7.71|17,723,027|9.9%|20|2021-10-29|15/09/2021|0.15||476300000||2021-08-30|15/06/2021|0.17||658000000|
2022-02-19 13:21:27|07480|1162046|603353|3.82B|3820000000|22.03|1,342,672|-32.93%|12|2022-05-03|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 13:21:30|07481|100392|600156|1.68B|1680000000|4.18|4,102,547|15.15%|19|2021-10-25|15/09/2021|-0.09||143100000||2021-08-23|15/06/2021|0.17||233600000|
2022-02-19 13:21:34|07482|101001|600975|6.5B|6500000000|8.07|18,959,000|6.32%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||0.15||
2022-02-19 13:21:39|07483|994557|603319|3.68B|3680000000|23.10|9,311,470|-7.52%|20|2021-10-25|15/09/2021|0.23||411900000||2021-08-24|15/06/2021|0.31||428400000|
2022-02-19 13:21:43|07484|100715|600570|77.55B|77550000000|53.49|10,946,129|-47.42%|23|2022-04-26|15/03/2022||0.2642||875670000|2022-03-31|15/12/2021||0.6392||2120000000
2022-02-19 13:21:48|07485|100582|600387|3.09B|3090000000|6.61|8,347,683|19.31%|20|2021-10-29|15/09/2021|-0.01||2390000000||2021-08-30|15/06/2021|0.02||1620000000|
2022-02-19 13:21:52|07486|1031226|603825|5.86B|5860000000|23.12|14,155,533|67.54%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 13:21:55|07487|1056000|600933|14.51B|14510000000|16.93|6,483,643|1.8%|21|2022-04-25|15/03/2022|||||2022-03-18|15/12/2021||0.21||
2022-02-19 13:21:59|07488|101082|601377|56.72B|56720000000|8.47|111,337,210|-1.28%|23|2022-04-25|15/03/2022||0.2188||5350000000|2022-04-23|15/12/2021||0.0988||4630000000
2022-02-19 13:22:04|07489|100742|600602|9.74B|9740000000|7.12|14,676,702|37.19%|21|2022-03-25|15/12/2021|||||2021-10-22|15/09/2021|0.05||1210000000|
2022-02-19 13:22:07|07490|101759|900901|674.26M|674260000|0.493|848,453|11.04%|20|2022-03-25|15/12/2021|||||2021-10-22|15/09/2021|0.05|||
2022-02-19 13:22:12|07491|953922|603598|3.08B|3080000000|11.49|20,082,505|8.6%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:22:17|07492|942801|600556|17.26B|17260000000|9.55|53,260,270|-22.55%|21|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||0.09||
2022-02-19 13:22:21|07493|100283|600010|118.98B|118980000000|2.610|893,268,708|117.5%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 13:22:24|07494|100996|600967|18.01B|18010000000|10.57|22,971,195|2.03%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:22:27|07495|101200|900948|3.19B|3190000000|0.979|3,452,376|103.53%|20|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 13:22:32|07496|100901|600797|6.94B|6940000000|6.95|17,083,418|8.93%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 13:22:36|07497|100868|600756|5.42B|5420000000|16.71|20,984,470|24.98%|21|2022-03-25|15/12/2021|||||2021-10-29|15/09/2021|0.04||364100000|
2022-02-19 13:22:40|07498|100953|600858|2.68B|2680000000|5.15|2,075,145|-19.66%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 13:22:45|07499|1052666|603533|8.43B|8430000000|19.20|10,551,062|-48.91%|22|2022-04-27|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 13:22:48|07500|996078|603337|12B|12000000000|26.92|2,736,266|-29.53%|21|2022-04-26|15/03/2022|||||2022-04-15|15/12/2021||0.26||
2022-02-19 13:22:51|07501|101126|601886|7.63B|7630000000|6.73|8,334,709|13.11%|22|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 13:22:55|07502|994601|603816|44.35B|44350000000|70.15|3,659,091|-19.76%|22|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||0.7161||4990000000
2022-02-19 13:22:58|07503|100726|600584|49.12B|49120000000|27.60|29,223,168|-35.71%|23|2022-04-25|15/03/2022||0.3511||7840000000|2022-03-31|15/12/2021||0.4087||9140000000
2022-02-19 13:23:03|07504|955766|603979|14.36B|14360000000|24.42|4,598,116|83.61%|22|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 13:23:07|07505|942793|603088|3.32B|3320000000|10.80|12,631,259|127.03%|20|2021-10-27|15/09/2021|0.09||140800000||2021-08-25|15/06/2021|0.05||121100000|
2022-02-19 13:23:11|07506|994589|603708|8.1B|8100000000|13.51|4,175,848|-33.51%|22|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||0.1||
2022-02-19 13:23:17|07507|994612|603878|2.79B|2790000000|6.97|3,116,969|-10.53%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:23:20|07508|996180|603208|7.36B|7360000000|70.05|1,560,359|-39.37%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:23:25|07509|994512|601128|21.57B|21570000000|7.87|37,277,817|7.07%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||0.19||
2022-02-19 13:23:29|07510|100949|600854|2.64B|2640000000|5.08|34,320,115|59.75%|19|2021-10-29|15/09/2021|0.18||26500000||2021-08-25|15/06/2021|-0||66540000|
2022-02-19 13:23:33|07511|1081732|603876|17.46B|17460000000|35.92|7,166,067|203.38%|21|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:23:37|07512|1043303|603359|6.25B|6250000000|14.08|6,865,998|17.54%|21|2022-04-29|15/12/2021|||||2022-04-27|15/03/2022||||
2022-02-19 13:23:40|07513|100354|600105|6.04B|6040000000|4.28|50,899,483|42.19%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:23:44|07514|100575|600377|46.4B|46400000000|9.21|6,383,719|1.99%|23|2022-04-25|15/03/2022||0.2225||2720000000|2022-03-28|15/12/2021||0.0921||2800000000
2022-02-19 13:23:47|07515|1162091|603810|2.2B|2200000000|13.57|1,547,993|-30.08%|11|2021-10-27|15/09/2021|0.04||307600000||2021-08-03|15/06/2021|0.21||395500000|
2022-02-19 13:23:52|07516|1073383|600901|15.38B|15380000000|5.15|11,591,530|-1.15%|19|2022-03-22|15/12/2021|||||2021-10-27|15/09/2021|0.17||918400000|
2022-02-19 13:23:58|07517|994518|601500|5.48B|5480000000|5.10|11,612,623|-7.94%|20|2022-04-26|15/03/2022|||||2021-10-27|15/09/2021|0.01||1050000000|
2022-02-19 13:24:02|07518|1162098|603915|16.15B|16150000000|34.12|2,112,640|-20.22%|14|2022-05-03|15/03/2022|||||2022-04-28|15/12/2021||0.32||
2022-02-19 13:24:08|07519|101043|601100|92.2B|92200000000|70.63|5,032,800|-42.69%|23|2022-04-26|15/12/2021||0.51||2720000000|2022-04-26|15/03/2022||0.6653||3050000000
2022-02-19 13:24:12|07520|100519|600305|12.75B|12750000000|12.84|12,259,448|-47.74%|22|2022-04-26|15/12/2021||0.0376||491940000|2022-04-25|15/03/2022||||
2022-02-19 13:24:18|07521|101009|600981|7.31B|7310000000|3.26|28,021,360|17.27%|19|2021-10-29|15/09/2021|0.01||10880000000||2021-08-23|15/06/2021|0.05||14940000000|
2022-02-19 13:24:23|07522|100376|600128|1.96B|1960000000|7.93|13,840,594|37.2%|21|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 13:24:28|07523|100594|600400|7.79B|7790000000|3.40|21,570,052|10.03%|22|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-02-19 13:24:31|07524|994507|600959|17.15B|17150000000|3.43|45,848,450|14.33%|19|2021-10-29|15/09/2021|0.02||1790000000||2021-08-30|15/06/2021|0.01||1970000000|
2022-02-19 13:24:35|07525|100678|600527|4.12B|4120000000|2.380|16,003,552|-10.19%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:24:39|07526|101055|601199|5.99B|5990000000|6.41|27,959,861|81.59%|20|2021-10-27|15/09/2021|0.11||309600000||2021-08-26|15/06/2021|0.06||260400000|
2022-02-19 13:24:43|07527|994555|603299|6.96B|6960000000|9.01|14,551,362|9.88%|20|2021-10-29|15/09/2021|0.13||1220000000||2021-08-26|15/06/2021|0.1||1160000000|
2022-02-19 13:24:48|07528|100703|600557|6.31B|6310000000|10.94|11,539,837|14.68%|23|2022-04-29|15/03/2022|||||2022-03-04|15/12/2021||0.0137||1040000000
2022-02-19 13:24:51|07529|942832|603369|67.54B|67540000000|53.84|9,680,358|-6.87%|22|2022-04-29|15/03/2022||0.81||3044000000|2022-04-16|15/12/2021||0.235||1190000000
2022-02-19 13:24:55|07530|1116233|603629|2.8B|2800000000|21.51|1,834,235|-35.91%|17|2021-10-28|15/09/2021|0.08||469400000||2021-08-19|15/06/2021|0.19||419200000|
2022-02-19 13:24:59|07531|100665|600513|2.5B|2500000000|8.67|4,953,983|3.58%|19|2021-10-27|15/09/2021|0.11||410800000||2021-08-24|15/06/2021|0.1||427100000|
2022-02-19 13:25:03|07532|101028|601008|4.8B|4800000000|3.87|12,101,144|7.8%|22|2022-04-29|15/03/2022|||||2022-03-26|15/12/2021||||
2022-02-19 13:25:06|07533|994570|603519|3.2B|3200000000|12.02|2,829,511|-6.52%|20|2021-10-27|15/09/2021|0.09||407900000||2021-08-24|15/06/2021|0.07||357100000|
2022-02-19 13:25:11|07534|1054855|603937|2.4B|2400000000|11.48|2,384,459|28.99%|19|2021-10-28|15/09/2021|0.19||401100000||2021-08-26|15/06/2021|0.13||489700000|
2022-02-19 13:25:16|07535|101057|601222|19.3B|19300000000|9.67|59,242,215|37.95%|23|2022-04-26|15/12/2021||0.134||978340000|2022-04-25|15/03/2022||||
2022-02-19 13:25:21|07536|1008686|603906|14.36B|14360000000|29.78|11,965,174|47.84%|19|2021-10-29|15/09/2021|0.1||1040000000||2021-07-29|15/06/2021|0.17||680700000|
2022-02-19 13:25:24|07537|1054852|603829|1.84B|1840000000|11.51|2,683,546|14.53%|19|2021-10-29|15/09/2021|0.17||365800000||2021-08-25|15/06/2021|0.07||271500000|
2022-02-19 13:25:30|07538|1031325|603041|1.81B|1810000000|12.82|739,335|-6.49%|19|2021-10-28|15/09/2021|0.07||108300000||2021-08-20|15/06/2021|0.12||122900000|
2022-02-19 13:25:33|07539|1031228|603880|1.8B|1800000000|6.17|3,910,033|-23.24%|20|2021-10-28|15/09/2021|0.01||142900000||2021-08-24|15/06/2021|0.01||120700000|
2022-02-19 13:25:37|07540|1088092|603693|16.79B|16790000000|24.49|12,003,477|134.13%|19|2022-04-25|15/03/2022|||||2021-10-27|15/09/2021|0.14||405900000|
2022-02-19 13:25:41|07541|942600|603688|19.45B|19450000000|55.07|4,557,116|195.28%|22|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||0.14||
2022-02-19 13:25:45|07542|100837|600716|4.36B|4360000000|4.66|11,775,843|19.18%|20|2021-10-29|15/09/2021|0.04||26030000||2021-08-27|15/06/2021|0.03||57390000|
2022-02-19 13:25:49|07543|101135|601928|20.16B|20160000000|7.92|12,608,211|28.99%|23|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 13:25:53|07544|1010702|601952|15.7B|15700000000|11.39|19,668,240|0.62%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 13:25:57|07545|1024792|603286|1.55B|1550000000|17.40|3,564,999|35.09%|19|2021-10-27|15/09/2021|0.05||148000000||2021-08-27|15/06/2021|0.07||146500000|
2022-02-19 13:26:01|07546|994538|603036|2.14B|2140000000|10.46|3,945,706|39.84%|20|2021-10-28|15/09/2021|0.07||62310000||2021-08-15|15/06/2021|0.06||62320000|
2022-02-19 13:26:04|07547|994533|603028|3.31B|3310000000|11.53|6,957,459|31.83%|19|2021-10-27|15/09/2021|0.04||228300000||2021-08-26|15/06/2021|0.05||258000000|
2022-02-19 13:26:08|07548|100503|600287|2.15B|2150000000|4.84|2,442,651|-6.92%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 13:26:13|07549|100570|600370|11.3B|11300000000|2.900|9,574,494|-11.31%|19|2021-10-28|15/09/2021|0.03||4690000000||2021-08-27|15/06/2021|0.04||5040000000|
2022-02-19 13:26:17|07550|1010703|603269|1.53B|1530000000|13.59|1,313,441|43.35%|19|2021-10-27|15/09/2021|0.12||291800000||2021-08-29|15/06/2021|0.16||287000000|
2022-02-19 13:26:21|07551|1162051|603530|7.27B|7270000000|16.82|2,893,871|-3.61%|11|2021-10-28|15/09/2021|0.05||161400000||2021-08-23|15/06/2021|0.09||210800000|
2022-02-19 13:26:26|07552|101056|601218|5.1B|5100000000|5.230|48,007,146|28.5%|22|2022-04-29|15/03/2022|||||2022-04-08|15/12/2021||||
2022-02-19 13:26:29|07553|100860|600746|16.02B|16020000000|13.72|11,730,186|37.06%|20|2021-10-21|15/09/2021|0.55||1940000000||2021-08-16|15/06/2021|0.82||2240000000|
2022-02-19 13:26:33|07554|100448|600220|4.69B|4690000000|2.630|30,719,311|14.85%|20|2021-10-29|15/09/2021|0.03||613400000||2021-08-26|15/06/2021|0.03||523200000|
2022-02-19 13:26:37|07555|1052656|603136|4.04B|4040000000|21.69|3,201,836|-21.24%|21|2022-04-29|15/12/2021||0.31|||2022-04-29|15/03/2022||||
2022-02-19 13:26:41|07556|955762|603117|2.41B|2410000000|3.80|15,574,999|18.75%|20|2021-10-29|15/09/2021|0.02||149600000||2021-08-27|15/06/2021|0.04||164400000|
2022-02-19 13:26:47|07557|994559|603323|10.19B|10190000000|5.65|21,266,549|16.74%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.08||
2022-02-19 13:26:51|07558|100434|600200|4.85B|4850000000|6.88|18,694,254|44.23%|19|2021-10-28|15/09/2021|-0.03||433200000||2021-08-27|15/06/2021|-0.04||489900000|
2022-02-19 13:26:54|07559|998089|603179|13.67B|13670000000|36.48|4,001,947|13.01%|21|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021||0.36||
2022-02-19 13:26:59|07560|1031317|603787|2.99B|2990000000|14.65|1,506,448|-41%|19|2021-10-29|15/09/2021|0.1||1370000000||2021-08-16|15/06/2021|-0.03||1090000000|
2022-02-19 13:27:04|07561|100641|600486|36.81B|36810000000|118.77|1,347,998|-29.13%|23|2022-04-26|15/03/2022|||||2022-03-29|15/12/2021||0.73||2200000000
2022-02-19 13:27:09|07562|100908|600805|3.63B|3630000000|4.27|11,337,292|20.28%|22|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 13:27:13|07563|1056006|603507|4.51B|4510000000|35.93|2,948,474|85.02%|19|2021-10-29|15/09/2021|0.33||602100000||2021-08-12|15/06/2021|0.5||702400000|
2022-02-19 13:27:17|07564|100683|600522|60.37B|60370000000|17.95|127,859,439|80.4%|23|2022-04-30|15/12/2021||0.11||9294000000|2022-04-28|15/03/2022||0.2||
2022-02-19 13:27:21|07565|1117756|601860|12.12B|12120000000|3.31|35,127,463|-15.13%|15|2022-04-26|15/03/2022|||||2021-10-28|15/09/2021|0.12||2430000000|
2022-02-19 13:27:29|07566|100885|600770|8.27B|8270000000|6.36|28,416,083|25.44%|20|2021-10-29|15/09/2021|-0.01||94880000||2021-08-19|15/06/2021|||94210000|
2022-02-19 13:27:33|07567|100707|600561|1.54B|1540000000|5.40|4,293,797|36.36%|20|2021-10-28|15/09/2021|0.01||441300000||2021-08-27|15/06/2021|0.11||470600000|
2022-02-19 13:27:37|07568|100563|600362|77.32B|77320000000|22.33|18,835,606|-11.42%|23|2022-04-30|15/12/2021||0.57|||2022-04-29|15/03/2022||0.4||
2022-02-19 13:27:41|07569|100487|600269|8.43B|8430000000|3.61|9,607,176|9.39%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 13:27:45|07570|994624|603977|6.12B|6120000000|10.50|9,237,280|44.83%|19|2021-10-25|15/09/2021|0.12||522500000||2021-08-17|15/06/2021|0.1||469100000|
2022-02-19 13:27:50|07571|100625|600461|7.89B|7890000000|8.28|6,499,207|41.3%|22|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 13:27:55|07572|100527|600316|22.64B|22640000000|31.57|10,194,436|-27.77%|23|2022-04-29|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 13:27:58|07573|100564|600363|11.07B|11070000000|24.30|8,140,635|9.51%|21|2022-04-08|15/12/2021|||||2021-10-29|15/09/2021|0.22||1300000000|
2022-02-19 13:28:03|07574|1031319|603985|16.68B|16680000000|49.20|5,856,435|142.18%|21|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 13:28:07|07575|1008682|603078|4.86B|4860000000|24.81|5,409,318|14.98%|21|2022-04-25|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 13:28:13|07576|100864|600750|7.77B|7770000000|12.45|14,210,489|15.92%|23|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||0.308||776070000
2022-02-19 13:28:17|07577|101002|600976|9.39B|9390000000|61.80|5,121,219|131.2%|21|2022-04-25|15/03/2022|||||2022-03-18|15/12/2021||||
2022-02-19 13:28:23|07578|1072214|603871|6.49B|6490000000|20.46|1,605,340|24.99%|21|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 13:28:26|07579|101111|601718|12.69B|12690000000|2.89|34,527,412|15.14%|22|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-02-19 13:28:30|07580|101086|601518|3.86B|3860000000|2.860|6,337,498|35.55%|19|2021-10-27|15/09/2021|0.07||304800000||2021-08-22|15/06/2021|0.08||297000000|
2022-02-19 13:28:33|07581|100424|600189|5.42B|5420000000|7.58|13,968,984|-39.75%|22|2022-05-04|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 13:28:39|07582|100561|600360|8.2B|8200000000|8.54|24,774,625|30.38%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:28:43|07583|100974|600881|10.07B|10070000000|3.10|21,925,714|10.32%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 13:28:47|07584|100910|600807|3.72B|3720000000|4.20|39,882,167|29.23%|19|2021-10-29|15/09/2021|-0.03||305000000||2021-08-27|15/06/2021|-0.07||229500000|
2022-02-19 13:28:50|07585|101138|601958|22.33B|22330000000|6.92|18,783,505|18.49%|22|2022-04-27|15/12/2021|||||2022-04-26|15/03/2022||||
2022-02-19 13:28:54|07586|1162088|603279|16.11B|16110000000|39.80|2,759,841|127.82%|13|2022-05-05|15/03/2022|||||2022-04-08|15/12/2021||||
2022-02-19 13:28:58|07587|942833|603518|3.03B|3030000000|10.54|7,080,020|129.63%|21|2022-04-28|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 13:29:01|07588|1093913|603657|2.73B|2730000000|20.32|1,619,551|29.67%|18|2021-10-29|15/09/2021|0.18||301300000||2021-08-09|15/06/2021|0.25||310100000|
2022-02-19 13:29:06|07589|994619|603919|16.77B|16770000000|33.06|7,511,063|4.36%|22|2022-04-18|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 13:29:10|07590|100375|600127|5.04B|5040000000|7.85|15,757,984|-10.69%|19|2021-10-27|15/09/2021|-0||1500000000||2021-08-20|15/06/2021|||1600000000|
2022-02-19 13:29:14|07591|1161401|601778|20.12B|20120000000|6.95|73,483,812|17.8%|13|2022-04-29|15/03/2022|||||2022-04-29|15/12/2021||0.04||
2022-02-19 13:29:17|07592|101027|601007|2.55B|2550000000|6.55|13,828,866|12.19%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:29:21|07593|101022|601001|23.05B|23050000000|13.77|54,478,816|189.89%|23|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:29:26|07594|1031312|603113|12.73B|12730000000|15.01|16,198,453|-32.05%|21|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||0.37||
2022-02-19 13:29:31|07595|100651|600495|4.63B|4630000000|3.83|17,961,339|1.06%|22|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:29:35|07596|100435|600201|16.8B|16800000000|15.02|16,080,328|-36.06%|23|2022-04-22|15/12/2021||0.16||698540000|2022-04-21|15/03/2022||||
2022-02-19 13:29:39|07597|101160|603399|7.38B|7380000000|14.51|30,639,241|235.1%|19|2021-10-29|15/09/2021|0.08||1150000000||2021-08-30|15/06/2021|||1070000000|
2022-02-19 13:29:44|07598|100425|600190|5.75B|5750000000|2.87|4,723,375|2.5%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:29:48|07599|101203|900952|498.57M|498570000|0.249|296,615|4.18%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:29:56|07600|101136|601929|7.72B|7720000000|2.480|154,886,612|45.03%|21|2022-04-26|15/12/2021|||||2021-10-26|15/09/2021|||452800000|
2022-02-19 13:30:00|07601|101090|601566|7B|7000000000|12.19|1,105,694|21.29%|23|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:30:04|07602|100578|600380|22.95B|22950000000|12.26|17,844,468|-3.62%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||0.11||
2022-02-19 13:30:08|07603|1043300|603127|39.71B|39710000000|104.17|3,194,273|-11.07%|21|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||0.56||
2022-02-19 13:30:12|07604|101005|600998|24.96B|24960000000|13.65|6,643,267|-21.37%|23|2022-04-26|15/12/2021||0.27||40350000000|2022-04-26|15/03/2022||0.31||
2022-02-19 13:30:21|07605|100966|600872|28.28B|28280000000|36.68|15,566,843|-41.67%|23|2022-04-28|15/03/2022||0.25|||2022-03-30|15/12/2021||0.2549||1290000000
2022-02-19 13:30:27|07606|998090|603517|33.89B|33890000000|55.13|7,398,655|-45.69%|21|2022-04-28|15/12/2021||0.295||1700000000|2022-04-26|15/03/2022||||
2022-02-19 13:30:31|07607|953925|603885|33.16B|33160000000|16.91|7,058,448|41.74%|23|2022-04-28|15/03/2022||0.13|||2022-04-20|15/12/2021||-0.03||
2022-02-19 13:30:36|07608|1024782|603617|3.26B|3260000000|12.59|1,962,020|36.4%|19|2021-10-21|15/09/2021|0.1||240300000||2021-08-09|15/06/2021|0.12||195900000|
2022-02-19 13:30:39|07609|101066|601216|42.53B|42530000000|5.04|60,241,953|-10.8%|23|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||0.08||
2022-02-19 13:30:44|07610|101020|600997|12.07B|12070000000|7.60|23,647,429|-7.43%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||0.38||
2022-02-19 13:30:48|07611|101204|900953|209.92M|209920000|0.328|315,935|-23.19%|5|2018-04-28|15/03/2018|-0.01||1250000000||2018-03-31|15/12/2017|0.04||1480000000|
2022-02-19 13:30:52|07612|100327|600076|4.84B|4840000000|3.60|10,631,535|9.42%|20|2021-10-29|15/09/2021|-0.02||266600000||2021-08-22|15/06/2021|0.02||353400000|
2022-02-19 13:30:56|07613|1162085|603786|26.15B|26150000000|65.35|1,341,456|-20.4%|13|2022-04-27|15/03/2022|||||2022-04-22|15/12/2021||0.3068||884910000
2022-02-19 13:31:00|07614|100657|600499|39.85B|39850000000|21.10|59,034,138|132.38%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:31:04|07615|1162064|603610|6.03B|6030000000|21.52|3,994,524|7.08%|12|2022-05-05|15/03/2022|||||2022-04-18|15/12/2021||0.4||
2022-02-19 13:31:08|07616|1062257|603161|1.72B|1720000000|12.88|5,624,796|-16.04%|19|2021-10-28|15/09/2021|0.04||489400000||2021-08-19|15/06/2021|0.02||450800000|
2022-02-19 13:31:12|07617|1162092|603662|5.2B|5200000000|22.23|2,480,665|17.35%|13|2022-05-03|15/03/2022|||||2022-04-28|15/12/2021||0.38||
2022-02-19 13:31:15|07618|953122|603355|14.25B|14250000000|24.79|4,607,797|18.65%|23|2022-04-29|15/12/2021||0.32|||2022-04-28|15/03/2022||||
2022-02-19 13:31:19|07619|100387|600143|28.26B|28260000000|10.98|27,437,402|-62.45%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-02-19 13:31:23|07620|100668|600506|1.68B|1680000000|11.35|1,395,398|60.99%|20|2021-10-25|15/09/2021|-0.02||26460000||2021-07-23|15/06/2021|-0.01||72470000|
2022-02-19 13:31:31|07621|100607|600422|8.26B|8260000000|10.89|21,514,490|31.36%|22|2022-04-15|15/03/2022|||||2022-03-19|15/12/2021||||
2022-02-19 13:31:35|07622|102093|600579|3.46B|3460000000|6.94|5,790,325|58.45%|20|2021-10-29|15/09/2021|-0.06||2400000000||2021-08-27|15/06/2021|-0.06||2430000000|
2022-02-19 13:31:39|07623|1072211|603680|6.93B|6930000000|8.78|2,217,794|-35.16%|19|2021-10-28|15/09/2021|0.09||777500000||2021-08-29|15/06/2021|0.11||1020000000|
2022-02-19 13:31:43|07624|942821|601579|5.17B|5170000000|10.78|8,234,265|13.47%|22|2022-04-27|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 13:31:47|07625|996183|603626|5.69B|5690000000|10.20|13,191,609|5.92%|21|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:31:52|07626|100323|600053|8.69B|8690000000|20.04|6,002,274|19.78%|20|2021-10-28|15/09/2021|0.05||63200000||2021-08-29|15/06/2021|0.05||50790000|
2022-02-19 13:31:55|07627|996094|603929|2.88B|2880000000|13.52|3,544,903|43.68%|19|2021-10-28|15/09/2021|0.06||534400000||2021-07-29|15/06/2021|0.06||682300000|
2022-02-19 13:31:59|07628|997888|603630|3.95B|3950000000|17.48|2,671,576|16.22%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.21||
2022-02-19 13:32:03|07629|100986|600896|3.96B|3960000000|3.89|9,412,020|-1.27%|22|2022-04-29|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 13:32:07|07630|101117|601798|2.57B|2570000000|7.25|16,832,534|43.28%|22|2022-04-26|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 13:32:11|07631|100538|600328|16.24B|16240000000|16.96|24,321,354|150.89%|22|2022-04-22|15/12/2021|||||2022-04-21|15/03/2022||||
2022-02-19 13:32:15|07632|100427|600192|2.24B|2240000000|5.06|26,560,195|36.02%|19|2021-10-29|15/09/2021|-0.1||488600000||2021-08-11|15/06/2021|-0.08||550500000|
2022-02-19 13:32:19|07633|942597|603169|11B|11000000000|8.42|42,253,922|140.57%|19|2021-10-19|15/09/2021|0.03||1040000000||2021-07-28|15/06/2021|0.04||883400000|
2022-02-19 13:32:23|07634|100850|600738|4.61B|4610000000|6.14|6,703,186|-10.76%|20|2022-03-29|15/12/2021|||||2021-10-18|15/09/2021|0.08||190400000|
2022-02-19 13:32:27|07635|100749|600612|24.81B|24810000000|47.43|1,169,053|-3.36%|22|2022-04-29|15/03/2022||1.33|||2022-04-25|15/12/2021||0.48||
2022-02-19 13:32:31|07636|101761|900905|1.83B|1830000000|3.49|262,649|19.15%|20|2022-04-29|15/03/2022||1.33|||2022-04-25|15/12/2021||0.48||
2022-02-19 13:32:35|07637|951040|603883|20.21B|20210000000|45.29|3,246,351|-38.4%|22|2022-04-29|15/12/2021||0.3281||4350000000|2022-04-29|15/03/2022||0.4549||4550000000
2022-02-19 13:32:39|07638|100775|600644|3.48B|3480000000|6.47|15,604,216|31.24%|19|2021-10-29|15/09/2021|0.16||||2021-08-20|15/06/2021|0.09|||
2022-02-19 13:32:43|07639|1057307|603477|12.04B|12040000000|23.79|13,589,595|94.05%|19|2021-10-29|15/09/2021|-0.17||629700000||2021-07-27|15/06/2021|0.12||734200000|
2022-02-19 13:32:47|07640|100853|600739|25.91B|25910000000|16.94|9,738,093|-24%|21|2022-04-27|15/12/2021|||||2021-10-29|15/09/2021|0.35||5240000000|
2022-02-19 13:32:51|07641|951033|603315|7.68B|7680000000|25.00|1,773,679|104.42%|19|2021-10-25|15/09/2021|0.03||216800000||2021-08-26|15/06/2021|0.08||224800000|
2022-02-19 13:32:55|07642|942812|600758|5.04B|5040000000|3.81|15,341,032|40.59%|19|2021-10-28|15/09/2021|0.05||1460000000||2021-08-26|15/06/2021|-0.07||1190000000|
2022-02-19 13:32:58|07643|100517|600303|3.4B|3400000000|5.03|26,461,296|33.78%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 13:33:03|07644|100781|600653|3.89B|3890000000|2.000|31,837,259|23.46%|19|2021-10-29|15/09/2021|||1700000000||2021-08-30|15/06/2021|||1910000000|
2022-02-19 13:33:07|07645|942834|603609|9.54B|9540000000|10.35|6,494,506|-15.51%|22|2022-04-29|15/12/2021|||||2022-04-27|15/03/2022||||
2022-02-19 13:33:12|07646|101114|601777|25.2B|25200000000|5.60|18,039,259|3.32%|22|2022-04-28|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 13:33:16|07647|994604|603823|4.66B|4660000000|14.67|1,263,430|2.3%|19|2021-10-28|15/09/2021|0.2||585900000||2021-08-25|15/06/2021|0.27||641300000|
2022-02-19 13:33:19|07648|994582|603636|5.83B|5830000000|10.04|7,305,385|0.6%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 13:33:23|07649|100462|600231|7.99B|7990000000|2.800|22,356,165|19.66%|21|2022-05-04|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 13:33:27|07650|100636|600480|7B|7000000000|9.17|14,470,680|10.22%|23|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-02-19 13:33:31|07651|100349|600099|1.99B|1990000000|9.10|5,505,060|55.56%|19|2021-10-29|15/09/2021|-0.01||153000000||2021-08-30|15/06/2021|0.03||229900000|
2022-02-19 13:33:35|07652|953923|603669|5.93B|5930000000|8.22|3,951,777|4.58%|20|2021-10-29|15/09/2021|0.01||176000000||2021-08-20|15/06/2021|0.05||204000000|
2022-02-19 13:33:39|07653|101024|601003|14.4B|14400000000|5.62|12,265,567|-5.55%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 13:33:44|07654|100457|600249|2.75B|2750000000|5.00|7,047,774|0%|19|2021-10-28|15/09/2021|0.02||122300000||2021-08-25|15/06/2021|0.02||197200000|
2022-02-19 13:33:48|07655|101167|603766|10.47B|10470000000|5.10|27,824,540|65.05%|22|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:33:53|07656|100656|600491|9.79B|9790000000|6.40|43,415,000|24.76%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||0.18||
2022-02-19 13:33:56|07657|100948|600853|3.51B|3510000000|3.46|32,229,106|40.65%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:34:01|07658|101153|603003|2.96B|2960000000|7.62|5,376,887|5.83%|20|2021-10-27|15/09/2021|||1950000000||2021-08-25|15/06/2021|-0.02||1710000000|
2022-02-19 13:34:05|07659|100421|600186|4.9B|4900000000|2.730|18,693,972|2.63%|19|2021-10-29|15/09/2021|0.01||478900000||2021-08-30|15/06/2021|0.01||436100000|
2022-02-19 13:34:11|07660|100382|600135|4.14B|4140000000|7.48|8,361,986|30.31%|20|2021-10-27|15/09/2021|0.02||570200000||2021-08-26|15/06/2021|0.05||590700000|
2022-02-19 13:34:14|07661|100400|600167|18.99B|18990000000|8.30|8,391,461|-18.87%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:34:17|07662|100970|600876|15.66B|15660000000|24.25|5,482,206|31.72%|23|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 13:34:21|07663|100452|600223|11.86B|11860000000|11.75|18,569,605|-11.65%|22|2022-04-27|15/03/2022|||||2022-03-29|15/12/2021||||8030000000
2022-02-19 13:34:25|07664|100891|600783|11.33B|11330000000|15.22|7,482,312|9.26%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|0.01||30710000|
2022-02-19 13:34:29|07665|100892|600784|3.41B|3410000000|6.01|7,149,981|15.36%|20|2021-10-26|15/09/2021|0.14||693100000||2021-08-20|15/06/2021|0.07||796200000|
2022-02-19 13:34:34|07666|100911|600808|34.04B|34040000000|4.420|132,366,914|67.42%|23|2022-04-27|15/03/2022||0.153||19280000000|2022-03-24|15/12/2021||0.1391||26060000000
2022-02-19 13:34:37|07667|100928|600828|6.43B|6430000000|3.71|3,052,809|6%|22|2022-04-26|15/03/2022|||||2022-03-26|15/12/2021||||
2022-02-19 13:34:41|07668|100546|600337|5.27B|5270000000|3.52|26,547,736|-40.94%|22|2022-04-28|15/12/2021||0.12|||2022-04-27|15/03/2022||||
2022-02-19 13:34:45|07669|101004|600993|9.79B|9790000000|22.71|11,290,521|18.28%|22|2022-04-25|15/03/2022|||||2022-03-23|15/12/2021||0.8205||1220000000
2022-02-19 13:34:48|07670|100967|600873|24.08B|24080000000|7.91|37,273,092|19.13%|23|2022-04-29|15/03/2022|||||2022-04-07|15/12/2021||||
2022-02-19 13:34:52|07671|100957|600863|24.67B|24670000000|3.780|160,358,528|69.51%|22|2022-04-27|15/12/2021||-0.06|||2022-04-27|15/03/2022||||
2022-02-19 13:34:57|07672|101098|601618|90.56B|90560000000|4.370|179,545,728|48.64%|23|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||0.16||
2022-02-19 13:35:01|07673|100798|600683|3.84B|3840000000|5.18|16,820,400|23.92%|20|2021-10-28|15/09/2021|-0.28||1730000000||2021-08-26|15/06/2021|0.02||356900000|
2022-02-19 13:35:05|07674|1141908|688029|20.69B|20690000000|154.73|718,300|-20.24%|15|2022-05-04|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:35:10|07675|1141902|688016|14.02B|14020000000|194.72|713,576|-25.82%|15|2022-05-02|15/03/2022|||||2022-03-30|15/12/2021||0.8939||172850000
2022-02-19 13:35:15|07676|1088708|603713|20.94B|20940000000|127.31|1,271,644|-13.1%|19|2022-04-29|15/03/2022||0.70||2147000000|2022-03-25|15/12/2021||0.675||2150000000
2022-02-19 13:35:20|07677|100466|600235|2.25B|2250000000|6.41|27,781,204|24.71%|20|2021-10-19|15/09/2021|0.07||356600000||2021-08-24|15/06/2021|0.05||358100000|
2022-02-19 13:35:25|07678|1118180|601615|52.13B|52130000000|25.05|55,821,456|13.81%|18|2022-04-25|15/03/2022||0.09|||2022-04-15|15/12/2021||0.5||
2022-02-19 13:35:28|07679|100585|600390|24.51B|24510000000|5.45|23,242,792|-12.8%|21|2022-04-26|15/03/2022|||||2021-10-28|15/09/2021|0.22||3760000000|
2022-02-19 13:35:33|07680|100326|600058|10.32B|10320000000|9.63|8,480,366|35.25%|22|2022-04-25|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 13:35:36|07681|1141896|688008|84.18B|84180000000|74.31|6,060,119|-20.85%|16|2022-04-29|15/12/2021||0.2146||999890000|2022-04-25|15/03/2022||0.1893||842100000
2022-02-19 13:35:39|07682|100559|600356|2.25B|2250000000|7.53|6,663,166|-7.72%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 13:35:43|07683|1072209|603506|2.97B|2970000000|15.83|1,537,857|10.26%|21|2022-04-27|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 13:35:48|07684|994608|603859|6.29B|6290000000|37.75|2,565,602|14.88%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 13:35:51|07685|1162071|||||||11|2021-10-20|15/09/2021|0.14||2630000000||2021-08-16|15/06/2021|0.1||2230000000|
2022-02-19 13:35:55|07686|1054853|603912|3.75B|3750000000|17.27|5,647,395|36.31%|19|2021-10-26|15/09/2021|0.09||194300000||2021-08-23|15/06/2021|0.14||188200000|
2022-02-19 13:35:59|07687|100980|600889|1.95B|1950000000|5.33|7,774,652|20.59%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:36:03|07688|1162044|603982|6.07B|6070000000|30.13|5,379,828|95.78%|13|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.28||
2022-02-19 13:36:07|07689|100680|600533|3.72B|3720000000|3.54|17,085,797|20.41%|22|2022-04-30|15/12/2021|||||2022-04-18|15/03/2022||||
2022-02-19 13:36:10|07690|100318|600064|11.96B|11960000000|9.68|7,814,271|-1.02%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 13:36:16|07691|1024773|603042|2.09B|2090000000|13.03|3,075,581|11.08%|19|2021-10-29|15/09/2021|-0.02||311900000||2021-08-27|15/06/2021|0.07||306400000|
2022-02-19 13:36:19|07692|954958|603066|2.59B|2590000000|8.80|4,812,608|17.65%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 13:36:23|07693|100499|600282|24.04B|24040000000|3.91|47,490,240|18.48%|23|2022-05-04|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 13:36:27|07694|942826|603111|5.24B|5240000000|5.28|4,128,549|0.76%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 13:36:32|07695|1031224|603707|43.72B|43720000000|35.27|4,559,694|38.19%|21|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-02-19 13:36:36|07696|1024786|603326|2.89B|2890000000|8.98|1,178,365|-25.54%|21|2022-05-03|15/03/2022|||||2022-04-30|15/12/2021||0.1312||241180000
2022-02-19 13:36:41|07697|942813|600775|9.8B|9800000000|10.72|13,091,136|68.29%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:36:45|07698|100824|600713|4.92B|4920000000|4.65|10,560,819|11.51%|20|2021-10-29|15/09/2021|0.12||11500000000||2021-08-23|15/06/2021|0.12||10810000000|
2022-02-19 13:36:48|07699|1081737|601990|33.4B|33400000000|9.06|17,155,126|-14.2%|16|2021-10-28|15/09/2021|0.06||630400000||2021-08-26|15/06/2021|0.14||986800000|
2022-02-19 13:36:52|07700|1162075|601975|9.8B|9800000000|2.02|43,369,231|-12.93%|13|2022-04-15|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 13:36:56|07701|100458|600250|1.67B|1670000000|5.37|6,269,066|21.49%|19|2021-10-29|15/09/2021|-0.35||147300000||2021-08-27|15/06/2021|0.14||184100000|
2022-02-19 13:36:59|07702|1121156|603351|4.02B|4020000000|29.66|4,674,573|53.52%|17|2021-10-28|15/09/2021|0.21||279400000||2021-07-29|15/06/2021|0.23||257400000|
2022-02-19 13:37:04|07703|942808|600682|15.28B|15280000000|11.35|12,913,889|19.73%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:37:08|07704|100823|600712|2.27B|2270000000|4.16|10,420,444|7.22%|20|2021-10-29|15/09/2021|-0||196400000||2021-08-25|15/06/2021|-0.01||207300000|
2022-02-19 13:37:12|07705|953928|603968|3.94B|3940000000|19.28|4,061,246|13.28%|20|2021-10-27|15/09/2021|0.09||704200000||2021-08-17|15/06/2021|0.18||771100000|
2022-02-19 13:37:17|07706|1162094|603115|5.43B|5430000000|22.68|4,037,730|65.07%|13|2022-05-02|15/03/2022|||||2022-04-21|15/12/2021||||
2022-02-19 13:37:21|07707|100584|600389|13.71B|13710000000|46.17|6,417,214|122.61%|21|2022-04-18|15/03/2022|||||2021-10-25|15/09/2021|0.73||1640000000|
2022-02-19 13:37:25|07708|994561|603339|3.8B|3800000000|12.28|6,678,314|33.04%|22|2022-04-28|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 13:37:28|07709|100598|600406|188.24B|188240000000|33.74|36,711,198|23.14%|23|2022-04-29|15/12/2021||0.5519||20150000000|2022-04-25|15/03/2022||0.04||
2022-02-19 13:37:32|07710|100351|600114|6.56B|6560000000|10.64|19,347,196|33.67%|22|2022-04-28|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 13:37:36|07711|100838|600718|16.38B|16380000000|13.62|34,559,506|40.7%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:37:40|07712|1054842|603110|8.69B|8690000000|43.18|2,302,768|30.26%|19|2021-10-27|15/09/2021|0.04||105700000||2021-08-17|15/06/2021|0.19||77540000|
2022-02-19 13:37:44|07713|100771|600640|9.03B|9030000000|11.35|16,048,496|13.5%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:37:47|07714|101166|603699|8.48B|8480000000|11.38|6,003,512|-15.89%|22|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 13:37:52|07715|100377|600130|2.96B|2960000000|3.86|13,544,940|23.72%|19|2021-10-28|15/09/2021|-0||150800000||2021-08-23|15/06/2021|0.03||198800000|
2022-02-19 13:37:58|07716|101038|601137|14.58B|14580000000|18.48|12,948,465|73.36%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 13:38:02|07717|101116|601789|6.11B|6110000000|6.26|30,534,472|71.51%|22|2022-04-26|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 13:38:06|07718|100878|600768|1.31B|1310000000|9.82|1,725,498|35.26%|19|2021-10-29|15/09/2021|0.01||103800000||2021-08-23|15/06/2021|||134600000|
2022-02-19 13:38:11|07719|100834|600724|6.79B|6790000000|4.70|8,905,213|48.73%|20|2021-10-29|15/09/2021|0.05||513300000||2021-08-23|15/06/2021|0.05||491200000|
2022-02-19 13:38:15|07720|994598|603788|2.85B|2850000000|12.79|3,716,991|-3.4%|22|2022-04-28|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 13:38:19|07721|994523|601882|10.91B|10910000000|20.90|3,990,569|79.25%|22|2022-04-29|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 13:38:23|07722|1057311|603917|2.73B|2730000000|17.39|5,656,945|90.26%|19|2021-10-27|15/09/2021|0.1||141000000||2021-08-26|15/06/2021|0.15||230300000|
2022-02-19 13:38:27|07723|945938|603997|13.71B|13710000000|12.25|15,404,618|49.39%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:38:35|07724|1162036|601609|12.74B|12740000000|8.64|18,057,185|-20.07%|11|2021-10-21|15/09/2021|0.1||21150000000||2021-08-25|15/06/2021|0.18||21740000000|
2022-02-19 13:38:40|07725|100817|600699|23.39B|23390000000|17.21|37,074,349|-32.3%|23|2022-04-26|15/12/2021||0.0952||15830000000|2022-04-26|15/03/2022||0.13||
2022-02-19 13:38:44|07726|1056002|603076|4.34B|4340000000|35.97|1,146,649|-38.2%|19|2021-10-29|15/09/2021|0.1||228600000||2021-08-27|15/06/2021|0.31||280600000|
2022-02-19 13:38:49|07727|100902|600798|5.04B|5040000000|4.18|12,186,413|-0.24%|20|2021-10-28|15/09/2021|0.04||574500000||2021-08-23|15/06/2021|0.07||574400000|
2022-02-19 13:38:53|07728|1008683|603538|4.5B|4500000000|29.71|2,821,850|-2.72%|21|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-02-19 13:38:58|07729|942596|603606|39.68B|39680000000|57.70|20,673,440|143.67%|22|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 13:39:01|07730|996092|603877|11.51B|11510000000|24.43|3,231,077|-18.43%|21|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||0.95||
2022-02-19 13:39:06|07731|1141893|688005|60.87B|60870000000|135.85|7,226,249|111.8%|17|2022-05-04|15/03/2022|||||2022-03-30|15/12/2021||0.67||1092000000
2022-02-19 13:39:10|07732|101091|601567|18.48B|18480000000|13.19|13,890,004|102.92%|21|2022-04-18|15/12/2021|||||2021-10-28|15/09/2021|0.17||1760000000|
2022-02-19 13:39:14|07733|100975|600884|56.1B|56100000000|26.18|35,104,966|63.93%|23|2022-04-28|15/03/2022||0.2|||2022-04-20|15/12/2021||-0.5||
2022-02-19 13:39:18|07734|999086|603178|2.89B|2890000000|12.22|6,842,408|54.49%|19|2021-10-21|15/09/2021|0.1||389800000||2021-08-23|15/06/2021|0.18||302600000|
2022-02-19 13:39:21|07735|994529|603015|2.79B|2790000000|6.89|4,611,656|21.3%|20|2021-10-29|15/09/2021|0.05||224200000||2021-08-19|15/06/2021|0.08||272600000|
2022-02-19 13:39:26|07736|101010|600982|5B|5000000000|4.47|28,452,270|45.6%|19|2021-10-29|15/09/2021|0.06||||2021-08-23|15/06/2021|0.05|||
2022-02-19 13:39:33|07737|996077|603266|2.29B|2290000000|11.50|4,708,997|15.46%|19|2021-10-28|15/09/2021|0.11||281300000||2021-08-27|15/06/2021|0.12||285900000|
2022-02-19 13:39:38|07738|994521|601689|60.01B|60010000000|54.45|16,673,891|27.52%|23|2022-04-27|15/03/2022|||||2022-04-15|15/12/2021||0.39||
2022-02-19 13:39:42|07739|100321|600051|2.38B|2380000000|7.67|4,251,542|-1.92%|19|2021-10-25|15/09/2021|0.2||656400000||2021-08-18|15/06/2021|0.1||527600000|
2022-02-19 13:39:46|07740|1118182|603700|3.66B|3660000000|18.08|749,368|-27.24%|14|2021-10-27|15/09/2021|0.23||435900000||2021-08-17|15/06/2021|0.37||457500000|
2022-02-19 13:39:49|07741|1024778|603305|18.48B|18480000000|41.33|4,437,268|24.9%|21|2022-04-26|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 13:39:53|07742|1162069|603297|11.05B|11050000000|100.00|2,359,026|149.63%|13|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:39:56|07743|100566|600366|12.13B|12130000000|12.42|55,662,132|92.86%|23|2022-04-29|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 13:40:00|07744|100952|600857|2.56B|2560000000|11.40|5,291,060|36.36%|19|2021-10-25|15/09/2021|0.01||194600000||2021-08-23|15/06/2021|0.09||225800000|
2022-02-19 13:40:04|07745|101033|601018|65.28B|65280000000|4.13|23,314,088|1.72%|22|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 13:40:07|07746|1162074|600989|126.72B|126720000000|17.28|45,672,922|-16.6%|13|2022-05-03|15/03/2022|||||2022-03-10|15/12/2021||0.23||
2022-02-19 13:40:11|07747|100620|600449|6.6B|6600000000|13.80|5,044,228|1.85%|22|2022-04-25|15/03/2022|||||2022-03-19|15/12/2021||||
2022-02-19 13:40:17|07748|1031217|601619|11.75B|11750000000|4.86|35,359,901|53.31%|19|2021-10-29|15/09/2021|0.06||374600000||2021-08-23|15/06/2021|0.06||395200000|
2022-02-19 13:40:22|07749|100398|600165|7.37B|7370000000|10.76|19,715,016|85.2%|19|2021-10-27|15/09/2021|-0.01||61460000||2021-08-24|15/06/2021|-0.02||43450000|
2022-02-19 13:40:26|07750|945173|603611|4.44B|4440000000|17.24|5,065,816|34.37%|22|2022-05-04|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 13:40:30|07751|100914|600812|15.37B|15370000000|8.96|22,076,617|-1.65%|22|2022-04-19|15/12/2021|||||2022-04-18|15/03/2022||||
2022-02-19 13:40:34|07752|100419|600184|7.33B|7330000000|14.41|14,445,979|38.96%|21|2022-03-29|15/12/2021|||||2021-10-27|15/09/2021|0.03||447200000|
2022-02-19 13:40:37|07753|100483|600262|3.01B|3010000000|17.71|4,840,210|11.81%|22|2022-04-26|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 13:40:42|07754|100615|600435|13.7B|13700000000|9.20|27,696,009|14.86%|23|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 13:40:47|07755|101149|601999|3.91B|3910000000|7.09|13,687,958|29.85%|20|2021-10-29|15/09/2021|0.14||909600000||2021-08-27|15/06/2021|0.05||672100000|
2022-02-19 13:40:54|07756|100365|600110|20.25B|20250000000|14.49|55,290,303|52.37%|22|2022-04-28|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 13:40:58|07757|100725|600583|20.78B|20780000000|4.70|23,433,153|-6%|23|2022-04-29|15/03/2022||0.08|||2022-03-22|15/12/2021||0.06||6720000000
2022-02-19 13:41:03|07758|1008997|603920|10.91B|10910000000|20.49|10,722,030|27.02%|21|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||0.17||
2022-02-19 13:41:07|07759|999088|603833|78.7B|78700000000|129.20|1,889,142|-22.16%|21|2022-04-29|15/03/2022||0.5|||2022-04-23|15/12/2021||1.05||5790000000
2022-02-19 13:41:11|07760|994569|603515|14.92B|14920000000|19.78|2,369,117|-37.74%|21|2022-04-27|15/12/2021||0.39||2900000000|2022-04-25|15/03/2022||0.22||
2022-02-19 13:41:16|07761|100913|600811|11.27B|11270000000|3.08|31,724,776|-3.45%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:41:23|07762|100495|600278|6.87B|6870000000|7.77|4,074,498|-10.38%|19|2021-10-29|15/09/2021|0.17||12310000000||2021-08-30|15/06/2021|0.13||11970000000|
2022-02-19 13:41:28|07763|948390|600958|86.86B|86860000000|12.42|102,982,669|26.86%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||0.13||
2022-02-19 13:41:32|07764|101042|601099|21.88B|21880000000|3.21|125,162,601|-0.62%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|0.03||604800000|
2022-02-19 13:41:46|07765|100843|600728|16.09B|16090000000|9.15|29,262,391|40.12%|22|2022-04-29|15/03/2022|||||2022-03-19|15/12/2021||||
2022-02-19 13:41:49|07766|942794|600490|10.09B|10090000000|4.56|41,216,793|14.57%|21|2022-04-07|15/12/2021|||||2021-10-26|15/09/2021|0.03||2640000000|
2022-02-19 13:41:54|07767|1152811|601319|199.09B|199090000000|4.80|55,534,827|-21.18%|15|2022-05-03|15/03/2022|||||2022-03-26|15/12/2021||||
2022-02-19 13:41:57|07768|101150|603000|14.73B|14730000000|13.32|11,580,493|-23.89%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 13:42:01|07769|1073384|603059|2.26B|2260000000|22.63|1,577,347|9.75%|19|2021-10-27|15/09/2021|-0.04||170100000||2021-08-30|15/06/2021|0.2||277600000|
2022-02-19 13:42:06|07770|102949|600071|10.55B|10550000000|37.48|5,849,341|157.59%|19|2021-10-25|15/09/2021|||403800000||2021-08-09|15/06/2021|0.02||386500000|
2022-02-19 13:42:09|07771|101102|601666|28.22B|28220000000|12.19|42,752,515|146.26%|22|2022-04-26|15/03/2022|||||2022-03-29|15/12/2021||0.4||
2022-02-19 13:42:13|07772|996091|603690|12.42B|12420000000|39.00|7,565,447|8.3%|21|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||0.33||
2022-02-19 13:42:17|07773|100391|600155|16.42B|16420000000|9.58|14,629,694|-16.55%|22|2022-04-29|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 13:42:20|07774|1155962|601658|677.02B|677020000000|5.79|134,614,933|-7.21%|20|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||0.09||79965000000
2022-02-19 13:42:25|07775|996558|603603|2.43B|2430000000|5.81|12,779,968|44.89%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|0.06||180000000|
2022-02-19 13:42:28|07776|101104|601669|137.53B|137530000000|9.08|312,729,435|140.85%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.14||
2022-02-19 13:42:32|07777|1056007|603605|37.93B|37930000000|188.70|810,734|-1.15%|21|2022-04-22|15/12/2021||1.11||1680000000|2022-04-22|15/03/2022||0.61||
2022-02-19 13:42:36|07778|953920|603566|7.92B|7920000000|25.16|6,489,468|14.78%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:42:40|07779|100500|600283|5.19B|5190000000|14.71|7,146,185|37.22%|20|2021-10-28|15/09/2021|0.15||||2021-08-25|15/06/2021|0.15|||
2022-02-19 13:42:44|07780|994532|603027|15.33B|15330000000|19.19|11,137,847|-51.57%|22|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||0.09||528920000
2022-02-19 13:42:48|07781|1043307|603557|2.4B|2400000000|4.85|9,311,077|-31.21%|19|2021-10-28|15/09/2021|-0.1||231200000||2021-08-27|15/06/2021|0.03||301400000|
2022-02-19 13:42:52|07782|996089|603677|2.47B|2470000000|12.88|1,828,426|14.08%|19|2021-10-26|15/09/2021|0.13||465400000||2021-08-17|15/06/2021|0.15||498100000|
2022-02-19 13:42:56|07783|100473|600229|4.97B|4970000000|7.08|4,728,007|18.39%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:43:01|07784|994599|603798|2.25B|2250000000|11.43|4,111,083|28.43%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 13:43:05|07785|100810|600690|245.52B|245520000000|26.22|36,563,532|-21.78%|23|2022-04-28|15/03/2022||0.41||59121000000|2022-03-31|15/12/2021||0.3147||61280000000
2022-02-19 13:43:09|07786|1114560|603187|8.6B|8600000000|35.18|1,278,548|-22.58%|19|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-02-19 13:43:12|07787|994576|603577|3.57B|3570000000|10.52|8,812,397|27.67%|19|2021-10-29|15/09/2021|0.07||695600000||2021-08-30|15/06/2021|0.09||565700000|
2022-02-19 13:43:21|07788|1008680|601366|5.8B|5800000000|6.74|5,698,574|2.74%|21|2022-05-02|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 13:43:25|07789|1118181|601298|38.23B|38230000000|5.89|11,736,686|-9.52%|21|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:43:28|07790|1162073|603755|4.22B|4220000000|42.78|737,329|-34.47%|13|2022-05-03|15/03/2022|||||2022-04-27|15/12/2021||0.3222||101690000
2022-02-19 13:43:32|07791|994567|603421|5.16B|5160000000|7.90|5,404,748|1.67%|21|2022-04-13|15/12/2021|||||2021-10-27|15/09/2021|0.02||598800000|
2022-02-19 13:43:35|07792|1162048|605001|3.05B|3050000000|7.76|1,526,908|-28.5%|11|2021-10-29|15/09/2021|-0.05||170100000||2021-08-30|15/06/2021|-0.09||118300000|
2022-02-19 13:43:38|07793|1117999|603739|4.75B|4750000000|18.84|2,289,530|19.29%|13|2021-10-28|15/09/2021|0.13||283500000||2021-08-16|15/06/2021|0.13||283000000|
2022-02-19 13:43:42|07794|100835|600714|4.07B|4070000000|14.12|7,910,354|176.86%|19|2021-10-22|15/09/2021|0.11||101300000||2021-08-26|15/06/2021|0.06||88450000|
2022-02-19 13:43:46|07795|942798|600381|5.03B|5030000000|8.56|27,061,302|58.81%|19|2021-10-26|15/09/2021|-0.02||34430000||2021-08-18|15/06/2021|-0.07||26740000|
2022-02-19 13:43:51|07796|1043297|601326|15.81B|15810000000|2.83|10,465,641|8.43%|21|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 13:43:54|07797|1161399|603236|25.54B|25540000000|175.72|1,339,121|-13.55%|13|2022-05-04|15/03/2022||1.11|||2022-04-16|15/12/2021||0.91||1230000000
2022-02-19 13:43:57|07798|951039|603818|6.56B|6560000000|11.30|6,964,588|47.14%|22|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-02-19 13:44:01|07799|1141897|688009|49.24B|49240000000|4.96|14,444,142|-11.11%|17|2022-05-04|15/03/2022|||||2022-03-28|15/12/2021||0.15||18679000000
2022-02-19 13:44:04|07800|1008743|603803|3.24B|3240000000|7.70|11,567,777|-9.2%|19|2021-10-28|15/09/2021|0.12||532300000||2021-08-30|15/06/2021|-1.82||447500000|
2022-02-19 13:44:08|07801|1141891|688002|28.51B|28510000000|64.06|2,763,250|-37.85%|17|2022-05-04|15/03/2022|||||2022-03-31|15/12/2021||0.33||735760000
2022-02-19 13:44:12|07802|1084854|603650|21.59B|21590000000|36.15|5,027,964|-4.11%|19|2022-04-21|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 13:44:17|07803|1062254|601828|34.09B|34090000000|8.73|6,932,944|-2.02%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||-0.01||
2022-02-19 13:44:23|07804|1011026|603196|1.77B|1770000000|7.49|6,384,524|49.2%|19|2021-10-21|15/09/2021|0.13||278000000||2021-08-25|15/06/2021|0.05||206000000|
2022-02-19 13:44:27|07805|100532|600321|3.47B|3470000000|2.300|19,922,828|19.79%|19|2021-10-28|15/09/2021|-0.01||137100000||2021-08-26|15/06/2021|||264600000|
2022-02-19 13:44:31|07806|100480|600259|14.15B|14150000000|46.88|9,515,161|18.53%|21|2022-03-29|15/12/2021|||||2021-10-29|15/09/2021|0.15||4380000000|
2022-02-19 13:44:35|07807|994551|603218|25.33B|25330000000|26.18|12,823,998|-37.38%|22|2022-04-29|15/03/2022||0.425||1600000000|2022-04-27|15/12/2021||0.24||2680000000
2022-02-19 13:44:40|07808|100288|600017|9.04B|9040000000|2.940|17,989,748|8.89%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:44:44|07809|1031227|603860|1.56B|1560000000|23.36|513,237|21.04%|19|2021-10-29|15/09/2021|0.11||30410000||2021-08-30|15/06/2021|-0.05||29490000|
2022-02-19 13:44:48|07810|100558|600355|1.62B|1620000000|3.29|34,725,015|65.33%|20|2021-10-28|15/09/2021|||69710000||2021-08-17|15/06/2021|||76780000|
2022-02-19 13:44:51|07811|101036|601058|33.83B|33830000000|11.55|30,002,513|14.02%|22|2022-04-25|15/03/2022|||||2022-04-02|15/12/2021||0.13||
2022-02-19 13:44:55|07812|100820|600703|122.55B|122550000000|27.36|64,489,431|-7.13%|23|2022-04-29|15/03/2022||0.1049||3330000000|2022-04-26|15/12/2021||0.1092||3640000000
2022-02-19 13:44:59|07813|101037|601116|4.94B|4940000000|9.02|7,006,736|-2.7%|21|2022-04-29|15/03/2022|||||2022-04-14|15/12/2021||||
2022-02-19 13:45:04|07814|994585|603663|4.42B|4420000000|20.58|4,560,862|31.92%|20|2021-10-27|15/09/2021|0.11||184700000||2021-08-13|15/06/2021|0.13||208200000|
2022-02-19 13:45:08|07815|100300|600031|176.39B|176390000000|20.89|121,923,741|-55.69%|23|2022-04-29|15/12/2021||0.3684||22980000000|2022-04-29|15/03/2022||0.485||34780000000
2022-02-19 13:45:12|07816|100695|600545|5.35B|5350000000|2.99|10,671,091|-2.29%|20|2021-10-29|15/09/2021|-0.14||1590000000||2021-08-27|15/06/2021|-0.04||1250000000|
2022-02-19 13:45:17|07817|100312|600061|49.41B|49410000000|7.69|25,871,746|-38.53%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:45:21|07818|100977|600886|75.06B|75060000000|10.07|24,465,230|19.88%|23|2022-04-25|15/03/2022||0.00|||2022-03-31|15/12/2021||0.1||10570000000
2022-02-19 13:45:25|07819|100992|600962|2.37B|2370000000|9.05|7,126,654|36.91%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:45:30|07820|994513|601155|77.12B|77120000000|34.07|15,893,779|-24.46%|21|2022-04-25|15/03/2022||0.9152||18530000000|2022-03-31|15/12/2021||4.86||69350000000
2022-02-19 13:45:34|07821|942601|603988|2.76B|2760000000|11.73|4,386,449|-0.51%|19|2021-10-29|15/09/2021|-0.16||206300000||2021-08-20|15/06/2021|-0.02||207300000|
2022-02-19 13:45:38|07822|1162047|603109|3.27B|3270000000|28.00|1,847,244|38.48%|11|2021-10-28|15/09/2021|0.43||679000000||2021-08-23|15/06/2021|0.27||672800000|
2022-02-19 13:45:41|07823|100404|600171|15.61B|15610000000|22.05|17,801,964|52.6%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 13:45:46|07824|100550|600343|7.29B|7290000000|11.42|21,344,185|18.83%|21|2022-04-27|15/03/2022|||||2021-10-28|15/09/2021|0.01||271700000|
2022-02-19 13:45:50|07825|100577|600379|3.86B|3860000000|11.70|15,803,216|62.5%|19|2021-10-29|15/09/2021|0.03||302700000||2021-08-16|15/06/2021|0.05||306200000|
2022-02-19 13:45:55|07826|101058|601225|140.67B|140670000000|14.51|59,133,767|28.07%|23|2022-04-29|15/03/2022||0.232||28190000000|2022-04-28|15/12/2021||0.7674||39330000000
2022-02-19 13:45:59|07827|101012|600984|10.91B|10910000000|11.28|16,934,625|-3.59%|22|2022-04-25|15/03/2022|||||2022-04-08|15/12/2021||0.24||
2022-02-19 13:46:03|07828|942819|601015|13.38B|13380000000|6.55|34,886,417|-30.12%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:46:08|07829|1031323|603139|1.77B|1770000000|17.76|1,850,324|13.99%|19|2021-10-27|15/09/2021|0.06||120900000||2021-08-27|15/06/2021|0.06||117400000|
2022-02-19 13:46:12|07830|100931|600831|4.53B|4530000000|6.37|18,072,626|14.36%|22|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 13:46:15|07831|100456|600248|23.94B|23940000000|6.49|58,395,767|67.7%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 13:46:19|07832|100552|600348|28.98B|28980000000|12.05|57,442,457|148.97%|23|2022-04-25|15/03/2022|||||2022-04-15|15/12/2021||0.12||
2022-02-19 13:46:24|07833|100990|600960|3.56B|3560000000|3.75|10,137,125|5.63%|20|2021-10-29|15/09/2021|-0.04||960900000||2021-08-30|15/06/2021|0.01||1260000000|
2022-02-19 13:46:28|07834|100995|600966|11.99B|11990000000|9.09|12,716,270|-52.93%|22|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 13:46:31|07835|994607|603858|22.59B|22590000000|20.42|13,693,258|-5.9%|21|2022-04-26|15/03/2022|||||2021-10-26|15/09/2021|0.49||3990000000|
2022-02-19 13:46:35|07836|1031321|603086|2.57B|2570000000|11.60|5,626,747|-19.33%|21|2022-04-26|15/12/2021|||||2022-04-22|15/03/2022||||
2022-02-19 13:46:39|07837|1056004|603278|2.88B|2880000000|10.03|4,358,986|30.94%|19|2021-10-26|15/09/2021|0.08||1080000000||2021-07-27|15/06/2021|0.24||911300000|
2022-02-19 13:46:46|07838|1056013|603856|4.39B|4390000000|17.01|5,338,461|12.43%|21|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 13:46:50|07839|100697|600547|89.07B|89070000000|19.91|20,159,078|-9.91%|23|2022-04-28|15/03/2022||0.09|||2022-03-29|15/12/2021||-0.03||
2022-02-19 13:46:54|07840|1031320|603586|2.38B|2380000000|12.04|3,079,496|-13.75%|19|2021-10-28|15/09/2021|-0.01||377200000||2021-08-20|15/06/2021|-0.08||325100000|
2022-02-19 13:46:58|07841|100553|600350|27.38B|27380000000|5.69|10,816,463|-5.32%|23|2022-04-25|15/03/2022||0.0905||1970000000|2022-03-31|15/12/2021||0.1085||2230000000
2022-02-19 13:47:02|07842|100848|600735|2.98B|2980000000|7.93|21,451,059|69.44%|19|2021-10-29|15/09/2021|0.05||395200000||2021-08-27|15/06/2021|0.05||318100000|
2022-02-19 13:47:05|07843|100632|600467|4.49B|4490000000|3.070|46,463,081|19.92%|23|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:47:08|07844|100610|600426|74.72B|74720000000|35.38|26,290,204|-9.16%|22|2022-04-18|15/03/2022|||||2022-03-30|15/12/2021||0.5531||5060000000
2022-02-19 13:47:13|07845|951031|603021|1.74B|1740000000|5.44|4,167,117|4.82%|20|2021-10-27|15/09/2021|-0.18||206300000||2021-08-19|15/06/2021|-0.18||267300000|
2022-02-19 13:47:16|07846|100521|600308|6.92B|6920000000|5.93|19,899,318|-1.17%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:47:20|07847|1024776|603536|1.68B|1680000000|9.62|7,606,917|-25.43%|19|2021-10-26|15/09/2021|-0.14||412500000||2021-08-20|15/06/2021|-0.2||433200000|
2022-02-19 13:47:23|07848|100293|600022|19.9B|19900000000|1.860|147,905,157|37.78%|22|2022-04-29|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 13:47:28|07849|100728|600586|12.93B|12930000000|9.050|22,051,327|28.92%|22|2022-04-25|15/03/2022|||||2022-04-12|15/12/2021||||
2022-02-19 13:47:32|07850|994525|601966|38.67B|38670000000|28.64|8,814,632|-47.55%|21|2022-04-29|15/12/2021||0.1951||3600000000|2022-04-29|15/03/2022||||
2022-02-19 13:47:37|07851|100842|600727|5.44B|5440000000|10.29|14,597,084|43.92%|20|2021-10-28|15/09/2021|0.25||1080000000||2021-07-28|15/06/2021|0.31||1200000000|
2022-02-19 13:47:41|07852|100895|600789|5.9B|5900000000|6.70|17,805,392|-9.95%|21|2022-04-15|15/03/2022|||||2021-10-29|15/09/2021|0.02||1150000000|
2022-02-19 13:47:45|07853|100447|600219|57.84B|57840000000|4.840|131,278,756|8.52%|23|2022-04-25|15/03/2022||0.08|||2022-03-31|15/12/2021||0.09||
2022-02-19 13:47:49|07854|100686|600529|19.07B|19070000000|32.05|9,491,168|-21.41%|22|2022-04-26|15/12/2021||0.3|||2022-04-26|15/03/2022||0.31||
2022-02-19 13:47:52|07855|1056001|601019|13.46B|13460000000|6.45|5,043,598|15.38%|21|2022-04-29|15/03/2022|||||2022-04-09|15/12/2021||||
2022-02-19 13:47:56|07856|953914|603026|36.42B|36420000000|179.70|5,444,856|205.61%|22|2022-04-28|15/03/2022|||||2022-04-09|15/12/2021||||
2022-02-19 13:47:59|07857|994534|603029|2.18B|2180000000|23.38|1,921,834|113.91%|19|2021-10-28|15/09/2021|||106100000||2021-08-19|15/06/2021|0.04||54800000|
2022-02-19 13:48:03|07858|100884|600777|12.85B|12850000000|1.890|161,726,191|28.57%|21|2022-04-28|15/03/2022|||||2021-10-28|15/09/2021|0.01||1240000000|
2022-02-19 13:48:07|07859|101034|601028|16.25B|16250000000|20.75|4,072,633|57.32%|22|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 13:48:11|07860|100941|600843|4.58B|4580000000|6.47|7,196,259|24.42%|20|2021-10-29|15/09/2021|0.01||755000000||2021-07-27|15/06/2021|0.06||768000000|
2022-02-19 13:48:14|07861|101184|900924|281.55M|281550000|0.398|692,549|13.07%|16|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-02-19 13:48:18|07862|100812|600692|2.25B|2250000000|6.41|5,901,510|2.89%|20|2021-10-27|15/09/2021|0.02||379100000||2021-08-25|15/06/2021|0.01||323400000|
2022-02-19 13:48:21|07863|1057306|603329|2.43B|2430000000|15.33|3,433,125|22.64%|19|2021-10-27|15/09/2021|0.22||711900000||2021-08-25|15/06/2021|0.3||589400000|
2022-02-19 13:48:24|07864|1073388|603214|3.52B|3520000000|25.27|3,763,958|23.69%|21|2022-04-28|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 13:48:29|07865|100774|600643|11.14B|11140000000|6.91|8,518,367|2.67%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:48:33|07866|996093|603881|12.63B|12630000000|38.40|9,440,116|3.38%|21|2022-04-29|15/03/2022||0.11|||2022-03-18|15/12/2021||0.145||311000000
2022-02-19 13:48:38|07867|100927|600827|21.41B|21410000000|12.00|9,261,592|-34.35%|23|2022-04-30|15/12/2021||||8858000000|2022-04-29|15/03/2022||||
2022-02-19 13:48:41|07868|101183|900923|1.48B|1480000000|0.832|169,788|-8.07%|21|2022-04-30|15/12/2021||||8858000000|2022-04-29|15/03/2022||||
2022-02-19 13:48:45|07869|1010848|603197|10.69B|10690000000|51.46|6,427,069|112.12%|21|2022-04-28|15/03/2022|||||2022-04-28|15/12/2021||0.24||
2022-02-19 13:48:49|07870|100943|600845|80.99B|80990000000|53.28|5,407,624|1.59%|22|2022-04-20|15/03/2022|||||2022-03-29|15/12/2021||0.27||
2022-02-19 13:48:53|07871|101185|900926|6.91B|6910000000|4.548|2,409,015|36.99%|21|2022-04-20|15/03/2022|||||2022-03-29|15/12/2021||0.27||
2022-02-19 13:48:57|07872|954956|601968|9.2B|9200000000|8.12|3,889,375|10.93%|19|2021-10-29|15/09/2021|0.04||1770000000||2021-08-27|15/06/2021|0.07||1670000000|
2022-02-19 13:49:01|07873|942822|603009|2.41B|2410000000|6.71|14,838,921|27.81%|19|2021-10-27|15/09/2021|0.03||389500000||2021-07-29|15/06/2021|0.05||455100000|
2022-02-19 13:49:05|07874|996068|603037|1.91B|1910000000|18.19|3,411,438|12.84%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:49:09|07875|994614|603887|4.21B|4210000000|9.34|12,778,942|-24.12%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:49:13|07876|100763|600621|13.51B|13510000000|12.73|15,010,386|-29.82%|21|2022-03-29|15/12/2021|||||2021-10-28|15/09/2021|0.29||711000000|
2022-02-19 13:49:17|07877|101171|900908|774.79M|774790000|0.670|1,171,605|45.34%|22|2022-05-04|15/03/2022|||||2022-03-26|15/12/2021||||
2022-02-19 13:49:22|07878|994528|603012|3.83B|3830000000|6.01|8,704,925|4.16%|20|2021-10-27|15/09/2021|0.16||772400000||2021-08-13|15/06/2021|0.11||587500000|
2022-02-19 13:49:25|07879|100403|600170|33.23B|33230000000|3.74|102,118,022|29.86%|23|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||0.14||
2022-02-19 13:49:29|07880|1031225|603730|12.85B|12850000000|17.74|2,591,621|-11.93%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:49:32|07881|100661|600508|7.52B|7520000000|10.40|8,604,789|18.32%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 13:49:37|07882|100767|600635|11.07B|11070000000|3.75|12,766,792|5.04%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:49:41|07883|100937|600841|18.27B|18270000000|11.20|4,672,870|31.61%|22|2022-04-25|15/03/2022|||||2022-03-19|15/12/2021||||
2022-02-19 13:49:46|07884|101180|900920|941.4M|941400000|0.577|1,023,577|25.71%|22|2022-04-25|15/03/2022|||||2022-03-19|15/12/2021||||
2022-02-19 13:49:52|07885|100760|600630|2.22B|2220000000|5.22|4,972,674|8.98%|20|2021-10-28|15/09/2021|0.02||887600000||2021-08-27|15/06/2021|0.01||758700000|
2022-02-19 13:49:57|07886|101087|601519|13.99B|13990000000|6.90|15,356,109|-18.25%|22|2022-04-25|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 13:50:01|07887|101112|601727|71.31B|71310000000|4.54|52,687,801|-21.72%|23|2022-04-29|15/03/2022||0.04|||2022-03-30|15/12/2021||0.45||
2022-02-19 13:50:05|07888|100292|600021|31.35B|31350000000|11.98|77,867,352|79.34%|22|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 13:50:09|07889|1024783|603200|2.7B|2700000000|21.51|3,207,296|26.05%|21|2022-04-27|15/12/2021|||||2022-04-22|15/03/2022||||
2022-02-19 13:50:12|07890|1006194|601200|13.79B|13790000000|12.29|7,495,994|8%|21|2022-04-25|15/03/2022|||||2022-03-26|15/12/2021||0.11||
2022-02-19 13:50:16|07891|100752|600615|1.62B|1620000000|8.59|872,300|50.7%|19|2021-10-28|15/09/2021|0.01||24480000||2021-08-20|15/06/2021|||23300000|
2022-02-19 13:50:20|07892|1054846|603466|9.96B|9960000000|23.85|21,333,058|63.82%|21|2022-04-22|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 13:50:24|07893|994519|601595|4.91B|4910000000|10.95|4,876,693|-5.77%|22|2022-04-28|15/03/2022||0.06|||2022-04-27|15/12/2021||0.01||
2022-02-19 13:50:29|07894|994611|603868|19.38B|19380000000|44.49|907,655|-15.31%|23|2022-04-28|15/12/2021||0.46|||2022-04-28|15/03/2022||||
2022-02-19 13:50:32|07895|100430|600196|110.59B|110590000000|43.15|26,467,669|-10.85%|23|2022-04-28|15/03/2022||0.525||9320000000|2022-03-23|15/12/2021||0.34||10040000000
2022-02-19 13:50:36|07896|100766|600624|4.24B|4240000000|6.21|6,251,362|-8.94%|19|2021-10-29|15/09/2021|0.01||283400000||2021-08-27|15/06/2021|0.01||247700000|
2022-02-19 13:50:39|07897|953927|603918|3.48B|3480000000|9.50|18,461,958|38.45%|20|2021-10-21|15/09/2021|0.07||224700000||2021-08-24|15/06/2021|0.06||232600000|
2022-02-19 13:50:43|07898|1162040|603682|2.87B|2870000000|6.07|3,680,777|-18.85%|11|2021-10-28|15/09/2021|0.06||257400000||2021-08-27|15/06/2021|0.08||222900000|
2022-02-19 13:50:47|07899|102096|600695|2.26B|2260000000|3.23|9,780,056|-3%|19|2021-10-29|15/09/2021|0.02||29140000||2021-08-30|15/06/2021|-0||6850000|
2022-02-19 13:50:50|07900|102098|900919|89.6M|89600000|0.128|1,070,620|-22.89%|5|2018-04-28|15/03/2018|-0.03||10780000||2018-04-03|15/12/2017|0.01||16640000|
2022-02-19 13:50:54|07901|101094|601616|2.93B|2930000000|3.43|16,147,689|21.63%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 13:50:59|07902|100947|600851|9.38B|9380000000|7.77|2,713,166|9.28%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 13:51:02|07903|101174|900917|415.23M|415230000|0.344|515,176|3.61%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 13:51:06|07904|100756|600619|7.55B|7550000000|7.07|8,438,736|-3.28%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|0.03||3670000000|
2022-02-19 13:51:09|07905|101175|900910|539.38M|539380000|0.505|203,456|-1.17%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021||||
2022-02-19 13:51:14|07906|953924|603718|9.07B|9070000000|14.09|8,237,359|19.81%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:51:18|07907|100688|600532|8.72B|8720000000|16.89|1,935,225|13.2%|21|2022-04-21|15/12/2021|||||2021-10-29|15/09/2021|-0.03||34390000|
2022-02-19 13:51:30|07908|100765|600623|19.76B|19760000000|9.27|17,154,800|32.24%|22|2022-04-25|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 13:51:34|07909|101172|900909|1.54B|1540000000|0.721|420,852|43.63%|22|2022-04-25|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 13:51:39|07910|994546|603131|5.89B|5890000000|18.52|4,429,187|-7.07%|21|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:51:44|07911|1162072|603192|3.87B|3870000000|36.30|2,853,428|65.75%|11|2021-10-27|15/09/2021|0.33||961300000||2021-08-19|15/06/2021|0.29||767700000|
2022-02-19 13:51:48|07912|101196|900939|115.8M|115800000|0.638|120,982|-26.33%|5|2018-04-28|15/03/2018|||3350000||2018-03-31|15/12/2017|0.01||3620000|
2022-02-19 13:51:52|07913|100744|600605|1.82B|1820000000|8.80|3,837,908|5.3%|19|2021-10-29|15/09/2021|0.12||24110000||2021-08-27|15/06/2021|0.09||29610000|
2022-02-19 13:51:56|07914|100862|600748|7.47B|7470000000|4.05|11,126,461|-10.4%|22|2022-04-25|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 13:52:01|07915|100282|600009|109.61B|109610000000|56.88|16,065,450|-5.98%|23|2022-04-28|15/03/2022||0.41||2740000000|2022-04-16|15/12/2021||-0.2963||890040000
2022-02-19 13:52:05|07916|100518|600315|26.98B|26980000000|39.70|4,795,786|-24.92%|23|2022-04-29|15/03/2022||0.37|||2022-03-17|15/12/2021||0.1608||1890000000
2022-02-19 13:52:09|07917|100804|600676|4.59B|4590000000|4.46|4,112,242|7.99%|19|2021-10-27|15/09/2021|-0||1920000000||2021-08-27|15/06/2021|||1940000000|
2022-02-19 13:52:13|07918|100866|600754|63.45B|63450000000|59.30|5,178,163|-0.69%|23|2022-04-25|15/03/2022||0.1|||2022-03-29|15/12/2021||0.3509||3940000000
2022-02-19 13:52:16|07919|101754|900934|2.25B|2250000000|2.101|283,488|-4.76%|23|2022-04-25|15/03/2022||0.0156|||2022-03-29|15/12/2021||0.0551||616820000
2022-02-19 13:52:21|07920|100779|600650|5.43B|5430000000|9.85|2,115,366|9.32%|22|2022-05-04|15/03/2022|||||2022-03-26|15/12/2021||||
2022-02-19 13:52:25|07921|101762|900914|342.55M|342550000|0.621|379,347|-10.26%|21|2022-05-04|15/03/2022|||||2022-03-26|15/12/2021||||
2022-02-19 13:52:29|07922|100753|600616|4.38B|4380000000|6.54|12,102,683|-1.95%|22|2022-04-18|15/03/2022|||||2022-04-02|15/12/2021||||
2022-02-19 13:52:34|07923|101188|900929|204.53M|204530000|1.543|74,404|0.78%|17|2021-04-30|15/03/2021|||||2021-03-31|15/12/2020||||
2022-02-19 13:52:38|07924|100770|600639|13.69B|13690000000|12.20|2,560,990|7.3%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 13:52:43|07925|101176|900911|1.01B|1010000000|0.899|225,606|-2.28%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 13:52:47|07926|100936|600838|2.59B|2590000000|6.45|3,937,635|2.38%|19|2021-10-27|15/09/2021|0.11||23680000||2021-08-29|15/06/2021|0.06||25130000|
2022-02-19 13:52:51|07927|100490|600272|2.44B|2440000000|10.04|12,815,110|47.43%|20|2022-01-27|15/12/2021|0.06||182700000||2021-10-28|15/09/2021|||151100000|
2022-02-19 13:52:53|07928|101757|900943|119.07M|119070000|0.490|515,280|16.95%|5|2018-04-28|15/03/2018|0.03||246100000||2018-03-30|15/12/2017|0.08||245700000|
2022-02-19 13:53:00|07929|100346|600097|2.75B|2750000000|11.42|3,768,914|28.17%|22|2022-04-18|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 13:53:04|07930|997893|603960|6.63B|6630000000|25.40|3,163,154|-24.29%|21|2022-04-29|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 13:53:08|07931|994625|603987|9.15B|9150000000|20.73|7,913,933|3.75%|19|2021-10-26|15/09/2021|0.2||791800000||2021-08-25|15/06/2021|0.18||748400000|
2022-02-19 13:53:13|07932|1031322|603232|3.48B|3480000000|15.03|6,031,938|-6.74%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:53:17|07933|994581|603633|3.68B|3680000000|13.97|8,917,584|62.82%|20|2021-10-28|15/09/2021|0.04||165100000||2021-08-30|15/06/2021|0.05||162500000|
2022-02-19 13:53:22|07934|994595|603777|4.17B|4170000000|12.46|17,304,920|16.45%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 13:53:30|07935|102965|603006|2.56B|2560000000|10.08|4,533,415|17.35%|20|2021-10-28|15/09/2021|0.18||329200000||2021-08-27|15/06/2021|0.17||310700000|
2022-02-19 13:53:34|07936|100946|600848|36.53B|36530000000|14.48|5,440,482|-24.19%|21|2022-04-12|15/12/2021|||||2021-10-27|15/09/2021|0.14||1370000000|
2022-02-19 13:53:38|07937|101187|900928|2.81B|2810000000|1.112|169,896|-7.79%|9|2022-04-12|15/12/2021|||||2020-10-29|15/09/2020|0.20|||
2022-02-19 13:53:42|07938|101206|900957|216.38M|216380000|0.620|198,611|-15.42%|5|2018-04-26|15/03/2018|0.02||31310000||2018-04-10|15/12/2017|0.03||22310000|
2022-02-19 13:53:46|07939|948392|603729|1.2B|1200000000|12.83|1,184,800|12.94%|20|2021-10-28|15/09/2021|-0.41||138000000||2021-07-15|15/06/2021|0.29||281700000|
2022-02-19 13:53:50|07940|100790|600663|45.75B|45750000000|11.34|6,134,081|9.04%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:53:55|07941|101190|900932|3.76B|3760000000|0.931|818,782|14.09%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:53:58|07942|945172|603899|53.54B|53540000000|57.71|4,273,073|-37.05%|22|2022-04-28|15/03/2022||0.42||4190000000|2022-03-29|15/12/2021||0.44||4400000000
2022-02-19 13:54:02|07943|100309|600073|7.18B|7180000000|7.66|12,585,002|-11.34%|22|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 13:54:06|07944|100922|600822|4.27B|4270000000|8.60|2,362,372|-11.43%|19|2021-10-28|15/09/2021|0.23||2300000000||2021-08-26|15/06/2021|0.05||2050000000|
2022-02-19 13:54:10|07945|101186|900927|245.01M|245010000|0.494|239,023|-18.48%|5|2018-04-28|15/03/2018|0.03||1810000000||2018-04-17|15/12/2017|0.03||1420000000|
2022-02-19 13:54:14|07946|100935|600835|15.06B|15060000000|14.73|2,711,211|-22.64%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 13:54:19|07947|101763|900925|1.33B|1330000000|1.305|386,363|-19.79%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 13:54:32|07948|100964|600882|20.14B|20140000000|39.02|5,737,906|-39.16%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 13:54:37|07949|1010634|603728|8.11B|8110000000|19.31|7,158,266|38.92%|21|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 13:54:41|07950|100762|600638|3.82B|3820000000|5.68|6,417,268|2.34%|19|2021-10-29|15/09/2021|||656100000||2021-08-30|15/06/2021|0.07||800900000|
2022-02-19 13:54:46|07951|100759|600628|4.82B|4820000000|7.45|3,840,601|-7.91%|22|2022-04-29|15/03/2022|||||2022-04-09|15/12/2021||||
2022-02-19 13:54:50|07952|100933|600833|2.18B|2180000000|9.78|3,074,410|1.66%|19|2021-10-29|15/09/2021|0.04||364800000||2021-08-30|15/06/2021|0.07||301400000|
2022-02-19 13:54:53|07953|100769|600637|28.58B|28580000000|8.50|33,878,004|-0.93%|23|2022-04-30|15/12/2021||0.00||2110000000|2022-04-25|15/03/2022||0.04||3110000000
2022-02-19 13:54:57|07954|101092|601607|53.97B|53970000000|18.99|10,413,597|2.21%|23|2022-04-28|15/03/2022||0.525||54390000000|2022-03-30|15/12/2021||0.385||55860000000
2022-02-19 13:55:02|07955|100807|600679|5.86B|5860000000|11.37|1,334,990|-3.64%|19|2021-10-27|15/09/2021|0.1||440800000||2021-08-27|15/06/2021|0.09||636900000|
2022-02-19 13:55:04|07956|101173|900916|206.12M|206120000|0.400|236,836|-8.47%|5|2018-04-21|15/03/2018|0.01||164200000||2018-02-03|15/12/2017|0.03||341600000|
2022-02-19 13:55:09|07957|100501|600284|6.69B|6690000000|6.90|6,298,230|23.66%|21|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 13:55:13|07958|1054849|603659|91.66B|91660000000|132.00|5,851,750|85.75%|22|2022-04-27|15/03/2022||0.94||2300000000|2022-03-29|15/12/2021||0.77||3940000000
2022-02-19 13:55:17|07959|100786|600662|16.02B|16020000000|7.08|4,684,813|-16.9%|21|2022-03-23|15/12/2021|||||2021-10-28|15/09/2021|0.15||6950000000|
2022-02-19 13:55:21|07960|996083|603579|4.13B|4130000000|30.75|814,430|2.5%|21|2022-04-27|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 13:55:25|07961|953915|603108|6.55B|6550000000|11.30|12,247,222|4.15%|23|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-02-19 13:55:30|07962|100802|600689|1.55B|1550000000|7.71|2,816,460|26.81%|19|2021-10-29|15/09/2021|0.01||217400000||2021-08-30|15/06/2021|0.02||175600000|
2022-02-19 13:55:34|07963|101182|900922|99.69M|99690000|0.496|102,185|20.98%|5|2018-04-28|15/03/2018|0.01||350800000||2018-03-31|15/12/2017|-0.07||384300000|
2022-02-19 13:55:39|07964|100758|600626|4.25B|4250000000|3.84|6,154,701|9.4%|21|2022-04-25|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:55:43|07965|100750|600613|3.01B|3010000000|5.64|11,648,002|35.58%|20|2021-10-29|15/09/2021|0.02||547400000||2021-08-30|15/06/2021|0.04||602900000|
2022-02-19 13:55:47|07966|101169|900904|314.57M|314570000|0.589|395,339|52.2%|17|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-02-19 13:55:52|07967|100934|600834|4.36B|4360000000|9.14|2,842,164|9.33%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:55:56|07968|942803|600604|10.45B|10450000000|5.58|10,571,694|-1.24%|21|2022-03-29|15/12/2021|||||2021-10-28|15/09/2021|-0.02||239500000|
2022-02-19 13:56:00|07969|942837|900902|528.27M|528270000|0.282|505,783|-14.02%|20|2022-03-29|15/12/2021|||||2021-10-28|15/09/2021||||
2022-02-19 13:56:04|07970|100923|600823|12.87B|12870000000|3.43|27,198,270|-23.27%|23|2022-04-29|15/03/2022||0.07||4100000000|2022-03-26|15/12/2021||0.14||9620000000
2022-02-19 13:56:09|07971|1052667|603648|3.36B|3360000000|9.12|3,136,448|18.75%|19|2021-10-28|15/09/2021|0.11||390000000||2021-08-29|15/06/2021|0.09||406000000|
2022-02-19 13:56:13|07972|1056005|603365|4.58B|4580000000|17.26|1,191,879|22.59%|21|2022-04-27|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:56:21|07973|100605|600420|9.38B|9380000000|9.13|7,414,323|4.82%|22|2022-04-29|15/03/2022|||||2022-03-26|15/12/2021||||
2022-02-19 13:56:25|07974|1117911|603121|2.9B|2900000000|10.97|4,774,086|12.98%|14|2021-10-25|15/09/2021|0.06||244600000||2021-08-25|15/06/2021|0.07||230600000|
2022-02-19 13:56:34|07975|100778|600649|11B|11000000000|4.35|16,434,635|-10.49%|22|2022-04-25|15/03/2022|||||2022-03-26|15/12/2021||||
2022-02-19 13:56:37|07976|1054850|603683|2.1B|2100000000|11.45|4,418,701|17.44%|19|2021-10-27|15/09/2021|0.04||370100000||2021-08-19|15/06/2021|0.05||346500000|
2022-02-19 13:56:41|07977|1054847|603499|1.6B|1600000000|7.97|3,443,939|6.84%|19|2021-10-27|15/09/2021|||167400000||2021-08-27|15/06/2021|-0.02||167700000|
2022-02-19 13:56:45|07978|100757|600620|6.59B|6590000000|9.59|4,074,885|54.68%|20|2021-10-28|15/09/2021|-0.01||10980000||2021-08-27|15/06/2021|0.26||10450000|
2022-02-19 13:56:51|07979|996181|603330|4.14B|4140000000|17.41|5,028,142|-40.32%|19|2021-10-19|15/09/2021|0.08||291600000||2021-08-26|15/06/2021|0.2||221900000|
2022-02-19 13:56:55|07980|1062259|603895|3.29B|3290000000|30.42|3,287,518|103.75%|19|2021-10-28|15/09/2021|0.05||139600000||2021-08-30|15/06/2021|0.04||134300000|
2022-02-19 13:57:00|07981|100776|600647|2.1B|2100000000|15.07|2,175,253|58.3%|19|2021-10-29|15/09/2021|-0.02||80170000||2021-08-13|15/06/2021|0.04||175200000|
2022-02-19 13:57:11|07982|100944|600846|5.29B|5290000000|8.46|4,455,988|0.95%|21|2022-04-28|15/03/2022|||||2021-10-28|15/09/2021|0.11||624000000|
2022-02-19 13:57:14|07983|994535|603030|2.31B|2310000000|4.07|11,025,666|-2.86%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 13:57:19|07984|100920|600820|18.52B|18520000000|5.89|26,982,063|15.26%|23|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||0.37||
2022-02-19 13:57:23|07985|1024784|603226|1.89B|1890000000|6.92|1,792,189|8%|19|2021-10-29|15/09/2021|0.09||224200000||2021-08-26|15/06/2021|0.06||172900000|
2022-02-19 13:57:30|07986|100777|600648|15.17B|15170000000|13.36|3,105,749|-4.02%|21|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021|0.11||1650000000|
2022-02-19 13:57:35|07987|101177|900912|1.01B|1010000000|0.892|86,922|-3.78%|20|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021||||
2022-02-19 13:57:44|07988|100772|600641|22.22B|22220000000|24.40|11,117,059|69.09%|22|2022-05-04|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 13:57:49|07989|996070|603039|17.24B|17240000000|66.16|1,154,227|-12.17%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||0.53||799000000
2022-02-19 13:57:53|07990|994549|603189|4.64B|4640000000|17.21|6,256,012|4.94%|22|2022-04-19|15/12/2021|||||2022-04-18|15/03/2022||||
2022-02-19 13:57:58|07991|100785|600661|2.43B|2430000000|9.34|9,061,757|-35.76%|20|2021-10-28|15/09/2021|-0.05||431700000||2021-08-27|15/06/2021|0.45||417100000|
2022-02-19 13:58:03|07992|100925|600825|4.69B|4690000000|4.49|11,755,664|11.97%|22|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 13:58:07|07993|100845|600732|36.14B|36140000000|17.75|21,285,077|27.51%|21|2022-04-28|15/03/2022|||||2022-04-19|15/12/2021||0.28||
2022-02-19 13:58:11|07994|953912|603022|2.37B|2370000000|11.83|1,293,955|21.83%|19|2021-10-27|15/09/2021|0.05||184900000||2021-08-29|15/06/2021|0.04||178300000|
2022-02-19 13:58:16|07995|994547|603159|2.11B|2110000000|15.07|838,606|27.17%|20|2021-10-28|15/09/2021|0.05||158700000||2021-08-26|15/06/2021|0.05||143700000|
2022-02-19 13:58:21|07996|100924|600824|4.12B|4120000000|3.91|4,856,813|16.72%|20|2021-10-27|15/09/2021|0.02||189400000||2021-08-30|15/06/2021|0.03||321500000|
2022-02-19 13:58:25|07997|1162070|603681|6.01B|6010000000|31.47|1,714,815|51.52%|13|2022-05-03|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 13:58:28|07998|100783|600655|39.57B|39570000000|10.17|10,944,367|-1.64%|23|2022-04-25|15/03/2022|||||2022-03-22|15/12/2021||0.58||21778000000
2022-02-19 13:58:33|07999|100985|600895|21.96B|21960000000|14.18|5,754,182|-15.6%|23|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 13:58:37|08000|100531|600320|19.55B|19550000000|3.71|18,007,223|18.15%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:58:41|08001|101199|900947|1.42B|1420000000|0.270|1,056,336|4.65%|20|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:58:45|08002|100441|600210|10.39B|10390000000|6.85|27,362,102|42.12%|22|2022-04-29|15/03/2022|||||2022-03-19|15/12/2021||||
2022-02-19 13:58:50|08003|101085|601515|11.01B|11010000000|7.17|26,640,646|28.26%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 13:58:55|08004|100696|600546|21.57B|21570000000|10.88|78,968,768|75.48%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 13:59:00|08005|100854|600740|15.45B|15450000000|6.03|69,211,297|23.45%|22|2022-04-26|15/12/2021||0.55|||2022-04-26|15/03/2022||||
2022-02-19 13:59:04|08006|100754|600617|5.83B|5830000000|4.23|11,172,531|15.57%|20|2021-10-27|15/09/2021|-0.15||2010000000||2021-08-25|15/06/2021|-0.03||1650000000|
2022-02-19 13:59:08|08007|101178|900913|446.47M|446470000|0.324|243,301|35%|17|2021-04-28|15/03/2021|||||2021-04-28|15/12/2020|-0.28|||
2022-02-19 13:59:12|08008|100498|600281|2.97B|2970000000|5.78|13,999,661|63.28%|19|2021-10-27|15/09/2021|0.01||77590000||2021-08-27|15/06/2021|-0.03||85440000|
2022-02-19 13:59:15|08009|100372|600123|13.34B|13340000000|11.68|42,529,572|135.48%|23|2022-04-26|15/12/2021||0.54|||2022-04-26|15/03/2022||||
2022-02-19 13:59:19|08010|101108|601699|40.47B|40470000000|13.53|43,513,679|136.13%|23|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||0.77||
2022-02-19 13:59:24|08011|100890|600809|364.41B|364410000000|298.67|6,753,638|-8.3%|23|2022-04-29|15/03/2022||2.41||9678000000|2022-04-28|15/12/2021||0.72||4570000000
2022-02-19 13:59:28|08012|100912|600810|12.94B|12940000000|12.54|16,916,708|12.26%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 13:59:35|08013|100773|600642|32.98B|32980000000|6.78|38,735,238|32.94%|22|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||||
2022-02-19 13:59:39|08014|100587|600392|32.71B|32710000000|18.66|40,507,225|-18.37%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 13:59:43|08015|100418|600183|45.1B|45100000000|19.51|21,267,016|-17.26%|23|2022-04-28|15/03/2022||0.25||4810000000|2022-03-29|15/12/2021||0.2277||5090000000
2022-02-19 13:59:47|08016|100747|600609|7.08B|7080000000|5.40|12,150,851|24.14%|19|2021-10-29|15/09/2021|0.06||1340000000||2021-08-30|15/06/2021|0.09||1400000000|
2022-02-19 13:59:56|08017|100590|600396|4.29B|4290000000|2.910|66,405,012|37.26%|22|2022-04-29|15/03/2022|||||2022-04-08|15/12/2021||||
2022-02-19 13:59:59|08018|994610|603866|24.91B|24910000000|26.19|4,047,831|-35.28%|21|2022-04-28|15/03/2022|||||2022-03-17|15/12/2021||0.21||1680000000
2022-02-19 14:00:08|08019|951038|603808|4.65B|4650000000|12.61|3,638,802|-10.12%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 14:00:12|08020|100698|600548|23.12B|23120000000|10.60|4,914,496|26.19%|23|2022-04-27|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 14:00:16|08021|101052|601139|23.68B|23680000000|8.23|17,201,149|30.02%|23|2022-04-28|15/12/2021||0.0697||5050000000|2022-04-25|15/03/2022||||
2022-02-19 14:00:20|08022|945935|603118|6.91B|6910000000|8.72|7,362,976|-0.34%|22|2022-04-27|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 14:00:25|08023|994548|603160|41.47B|41470000000|91.99|2,198,693|-32.98%|23|2022-04-29|15/03/2022||0.4493||1390000000|2022-04-27|15/12/2021||0.4601||1480000000
2022-02-19 14:00:29|08024|100396|600162|7.59B|7590000000|2.270|31,151,057|31.21%|21|2022-04-12|15/12/2021|||||2021-10-29|15/09/2021|0.05||1730000000|
2022-02-19 14:00:34|08025|1031218|603063|17.36B|17360000000|39.80|10,915,157|134.53%|19|2021-10-28|15/09/2021|0.17||485400000||2021-08-27|15/06/2021|0.07||459900000|
2022-02-19 14:00:39|08026|100630|600446|17.42B|17420000000|18.51|24,090,664|20.9%|22|2022-04-25|15/03/2022|||||2022-04-21|15/12/2021||||
2022-02-19 14:00:43|08027|996075|603228|27.11B|27110000000|31.83|5,822,867|21.21%|21|2022-04-30|15/12/2021||0.31|||2022-04-25|15/03/2022||||
2022-02-19 14:00:47|08028|997535|603991|3.23B|3230000000|43.33|450,399|14.03%|19|2021-10-28|15/09/2021|-0.08||41840000||2021-08-27|15/06/2021|-0.08||30370000|
2022-02-19 14:00:54|08029|1031229|603978|3.81B|3810000000|23.60|4,487,349|41.23%|19|2021-10-18|15/09/2021|-0||371100000||2021-08-12|15/06/2021|0.13||344600000|
2022-02-19 14:00:57|08030|1008681|603050|2.6B|2600000000|16.02|8,197,559|41.39%|19|2021-10-26|15/09/2021|0.01||435100000||2021-08-24|15/06/2021|0.4||460600000|
2022-02-19 14:01:02|08031|100729|600587|10.11B|10110000000|24.87|12,899,112|94.15%|23|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 14:01:06|08032|100637|600481|18.06B|18060000000|11.10|25,393,906|163.03%|22|2022-04-25|15/03/2022|||||2022-03-08|15/12/2021||||
2022-02-19 14:01:13|08033|951034|603318|2.98B|2980000000|7.89|13,220,014|34.64%|21|2022-03-29|15/12/2021|||||2021-10-28|15/09/2021|0.01||679900000|
2022-02-19 14:01:16|08034|100940|600839|14.77B|14770000000|3.200|102,879,387|25.49%|23|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-02-19 14:01:20|08035|100797|600674|53.23B|53230000000|12.08|12,722,155|8.83%|23|2022-04-25|15/03/2022|||||2022-04-21|15/12/2021||0.2076||348060000
2022-02-19 14:01:25|08036|101065|601208|13.56B|13560000000|15.25|7,991,580|33.89%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 14:01:30|08037|101046|601107|15.69B|15690000000|5.13|40,778,143|74.49%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 14:01:36|08038|1162078|603327|5.94B|5940000000|14.82|1,922,118|-16.6%|11|2021-10-29|15/09/2021|0.23||557200000||2021-08-25|15/06/2021|0.14||354200000|
2022-02-19 14:01:40|08039|100806|600678|2.3B|2300000000|6.59|8,802,685|24.57%|19|2021-10-29|15/09/2021|0.04||87810000||2021-08-27|15/06/2021|0.08||112500000|
2022-02-19 14:01:44|08040|101156|603077|34.67B|34670000000|4.130|257,643,117|205.93%|21|2022-04-25|15/03/2022|||||2021-10-28|15/09/2021|0.13||3160000000|
2022-02-19 14:01:48|08041|1024789|603679|2.3B|2300000000|16.20|1,795,141|-13.69%|19|2021-10-28|15/09/2021|-0.14||97600000||2021-08-19|15/06/2021|0.05||200000000|
2022-02-19 14:01:52|08042|100383|600137|1.45B|1450000000|14.90|1,281,495|19.58%|20|2021-10-29|15/09/2021|0.08||107000000||2021-08-23|15/06/2021|0.03||75200000|
2022-02-19 14:01:56|08043|100642|600466|5.86B|5860000000|1.95|127,236,009|-51.97%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 14:02:06|08044|100353|600101|3.03B|3030000000|7.19|18,031,607|39.34%|20|2021-10-29|15/09/2021|0.1||537300000||2021-08-26|15/06/2021|0.07||435300000|
2022-02-19 14:02:10|08045|100306|600039|54.73B|54730000000|11.46|42,012,060|131.05%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||0.22||
2022-02-19 14:02:15|08046|101159|603333|5.38B|5380000000|8.65|12,234,489|63.83%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 14:02:20|08047|100887|600779|48.86B|48860000000|100.26|5,930,953|13.4%|22|2022-04-25|15/03/2022||1.02||1550000000|2022-04-23|15/12/2021||0.45||1120000000
2022-02-19 14:02:24|08048|1162050|603317|16.52B|16520000000|21.97|5,369,993|-59.88%|13|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021||0.0667||628680000
2022-02-19 14:02:27|08049|100819|600702|66.67B|66670000000|200.77|8,091,037|148.97%|22|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021||1.15||
2022-02-19 14:02:31|08050|100385|600139|1.67B|1670000000|2.52|13,871,776|-15.72%|20|2021-10-29|15/09/2021|-0.78||22740000||2021-08-30|15/06/2021|-0.06||36700000|
2022-02-19 14:02:35|08051|100667|600505|3.53B|3530000000|9.69|20,193,692|72.42%|21|2022-04-28|15/03/2022|||||2022-04-14|15/12/2021||||
2022-02-19 14:02:40|08052|945936|603969|4.19B|4190000000|5.01|19,734,414|16.24%|23|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 14:02:43|08053|1056015|603970|5.1B|5100000000|26.56|1,701,652|44.35%|19|2021-10-28|15/09/2021|0.13||2600000000||2021-08-25|15/06/2021|0.4||3060000000|
2022-02-19 14:02:47|08054|100624|600459|14.76B|14760000000|24.97|7,296,131|34.92%|22|2022-04-28|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 14:02:51|08055|100658|600500|21.96B|21960000000|8.11|29,268,377|54.77%|23|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 14:02:54|08056|100360|600109|32.06B|32060000000|10.60|30,110,647|-21.48%|23|2022-04-28|15/03/2022||0.1561||1570000000|2022-03-31|15/12/2021||0.159||1590000000
2022-02-19 14:02:58|08057|942827|603126|4.79B|4790000000|7.84|9,204,240|38.03%|20|2021-10-29|15/09/2021|0.04||630300000||2021-08-22|15/06/2021|0.09||687700000|
2022-02-19 14:03:04|08058|100998|600970|23.15B|23150000000|10.43|16,403,497|21%|22|2022-04-29|15/03/2022|||||2022-03-23|15/12/2021||0.09||
2022-02-19 14:03:08|08059|100544|600335|10.59B|10590000000|7.27|37,900,837|51.46%|21|2022-04-27|15/03/2022|||||2022-04-12|15/12/2021||||
2022-02-19 14:03:13|08060|100629|600444|2.33B|2330000000|15.91|10,517,373|90.54%|19|2021-10-29|15/09/2021|-0.02||114600000||2021-08-18|15/06/2021|0.13||220800000|
2022-02-19 14:03:19|08061|100963|600871|41.2B|41200000000|2.170|69,336,770|9.05%|23|2022-04-28|15/03/2022||0.01|||2022-03-30|15/12/2021||0.01||
2022-02-19 14:03:23|08062|20144|600688|43.3B|43300000000|4.00|62,138,187|9.29%|23|2022-04-27|15/03/2022||0.13|||2022-03-24|15/12/2021||0.0968||21800000000
2022-02-19 14:03:28|08063|1162082|603927|18.97B|18970000000|31.95|10,311,657|25.01%|11|2021-10-27|15/09/2021|0.19||1340000000||2021-08-26|15/06/2021|0.28||1340000000|
2022-02-19 14:03:32|08064|1122728|601598|29.65B|29650000000|4.36|31,623,570|2.59%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||0.10||23159000000
2022-02-19 14:03:36|08065|994593|603737|38.44B|38440000000|102.11|1,952,703|-20.89%|22|2022-04-30|15/12/2021||0.5721||4470000000|2022-04-27|15/03/2022||0.01||1967000000
2022-02-19 14:03:40|08066|1073385|600929|8.91B|8910000000|6.60|10,116,848|28.91%|19|2021-10-29|15/09/2021|0.01||602800000||2021-08-27|15/06/2021|0.02||572900000|
2022-02-19 14:03:44|08067|1056014|603916|11.16B|11160000000|26.55|7,198,983|9.11%|22|2022-04-30|15/12/2021||0.46|||2022-04-27|15/03/2022||||
2022-02-19 14:03:49|08068|101164|603366|3.93B|3930000000|4.77|10,192,097|5.3%|22|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 14:03:53|08069|101088|601555|40.61B|40610000000|8.11|54,985,187|-5.37%|23|2022-04-25|15/03/2022||0.1661||2060000000|2022-04-09|15/12/2021||0.0893||1780000000
2022-02-19 14:03:58|08070|994524|601900|7.54B|7540000000|8.42|4,395,610|8.93%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 14:04:02|08071|100569|600369|32.23B|32230000000|4.85|33,691,018|2.11%|23|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||||
2022-02-19 14:04:06|08072|100508|600292|5.9B|5900000000|7.56|9,608,114|14.37%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 14:04:13|08073|945166|601021|51.16B|51160000000|55.82|3,789,194|-13.34%|23|2022-04-29|15/12/2021||-0.04||3940000000|2022-04-25|15/03/2022||0.37||
2022-02-19 14:04:18|08074|100959|600866|4.55B|4550000000|6.16|43,852,334|52.85%|22|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 14:04:22|08075|1162037|603290|53.54B|53540000000|313.80|1,965,576|25.63%|12|2022-05-05|15/03/2022||0.7527||513290000|2022-04-09|15/12/2021||0.6356||515530000
2022-02-19 14:04:26|08076|100379|600131|22.76B|22760000000|19.04|17,780,178|32.13%|22|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||0.51||7011000000
2022-02-19 14:04:30|08077|100675|600517|37.91B|37910000000|6.63|35,280,060|15.51%|23|2022-04-29|15/03/2022|||||2022-04-21|15/12/2021||||
2022-02-19 14:04:34|08078|994577|603585|3.34B|3340000000|18.54|1,404,380|23.77%|19|2021-10-28|15/09/2021|0.24||601700000||2021-08-11|15/06/2021|0.33||558500000|
2022-02-19 14:04:39|08079|100827|600710|8.17B|8170000000|6.25|13,422,480|29.67%|21|2022-04-21|15/03/2022|||||2022-04-12|15/12/2021||||
2022-02-19 14:04:43|08080|100328|600077|3.71B|3710000000|2.94|25,465,461|19.03%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 14:04:46|08081|100930|600830|2.59B|2590000000|5.70|9,713,360|25.83%|22|2022-04-25|15/03/2022|||||2022-03-05|15/12/2021||||
2022-02-19 14:04:50|08082|1031222|603612|8.12B|8120000000|17.65|9,210,256|5.82%|21|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-02-19 14:04:55|08083|100716|600571|6.34B|6340000000|13.30|26,877,058|87.59%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 14:05:01|08084|1057310|603890|4.95B|4950000000|11.47|9,724,590|-18.36%|19|2021-10-29|15/09/2021|0.14||865800000||2021-08-04|15/06/2021|0.23||1140000000|
2022-02-19 14:05:06|08085|994600|603800|5.23B|5230000000|25.15|2,456,245|218.35%|20|2021-10-29|15/09/2021|-0.05||279000000||2021-08-30|15/06/2021|-0.06||299800000|
2022-02-19 14:05:10|08086|1024790|603380|5.82B|5820000000|36.41|1,301,713|112.06%|20|2022-04-02|15/12/2021|||||2021-10-30|15/09/2021|0.38||452000000|
2022-02-19 14:05:14|08087|1141906|688022|5.62B|5620000000|51.93|3,925,564|95.74%|15|2021-10-29|15/09/2021|0.22||242400000||2021-08-25|15/06/2021|0.19||174000000|
2022-02-19 14:05:17|08088|1141890|688001|14.71B|14710000000|33.48|1,161,621|-5.74%|13|2021-10-29|15/09/2021|0.29||584400000||2021-08-17|15/06/2021|0.26||563000000|
2022-02-19 14:05:21|08089|1052658|603183|2.69B|2690000000|6.44|14,172,627|20.05%|21|2022-04-27|15/03/2022|||||2022-04-09|15/12/2021||||
2022-02-19 14:05:26|08090|1054854|603922|2.58B|2580000000|20.12|1,670,994|15.04%|19|2021-10-28|15/09/2021|-0.07||110200000||2021-08-27|15/06/2021|-0.1||128700000|
2022-02-19 14:05:30|08091|994584|603660|3.2B|3200000000|6.58|5,734,073|-2.08%|21|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-02-19 14:05:42|08092|994605|603828|2.51B|2510000000|4.11|5,572,561|-2.14%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 14:05:46|08093|1118183|603332|1.96B|1960000000|16.46|1,657,595|5.11%|14|2021-10-27|15/09/2021|0.15||329200000||2021-08-23|15/06/2021|0.02||258000000|
2022-02-19 14:05:50|08094|994626|603990|3.93B|3930000000|24.11|7,742,773|-19.5%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 14:05:56|08095|100849|600736|5.49B|5490000000|4.77|8,216,304|11.97%|21|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 14:06:00|08096|1057305|603283|4.35B|4350000000|23.90|3,617,099|-16.78%|21|2022-04-27|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 14:06:03|08097|1141892|688003|6.43B|6430000000|33.76|1,226,886|5.96%|15|2022-05-05|15/03/2022|||||2022-04-15|15/12/2021||0.62||1110000000
2022-02-19 14:06:07|08098|994620|603928|2.34B|2340000000|11.60|3,883,648|5.74%|19|2021-10-28|15/09/2021|0.16||502300000||2021-08-24|15/06/2021|0.19||494300000|
2022-02-19 14:06:19|08099|100402|600169|9.3B|9300000000|2.790|28,078,427|23.45%|21|2022-04-25|15/03/2022|||||2021-10-26|15/09/2021|0.03||1800000000|
2022-02-19 14:06:24|08100|100792|600665|3.08B|3080000000|3.57|11,281,615|22.68%|20|2021-10-29|15/09/2021|0.02||803700000||2021-08-30|15/06/2021|0.35||2460000000|
2022-02-19 14:06:29|08101|101006|601000|17.48B|17480000000|2.950|52,274,200|25.53%|22|2022-04-29|15/03/2022|||||2022-04-08|15/12/2021||0.09||
2022-02-19 14:06:34|08102|100600|600409|18.21B|18210000000|8.82|44,273,567|-39.13%|23|2022-04-29|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 14:06:40|08103|1024794|603938|7.28B|7280000000|37.27|3,990,481|104.78%|19|2021-10-27|15/09/2021|0.51||497000000||2021-08-12|15/06/2021|0.49||346600000|
2022-02-19 14:06:45|08104|998088|603133|2.03B|2030000000|9.71|2,481,594|-13.3%|19|2021-10-12|15/09/2021|-0.1||57610000||2021-08-27|15/06/2021|-1.6||83020000|
2022-02-19 14:06:50|08105|100689|600535|21.99B|21990000000|14.66|19,322,181|3.6%|23|2022-04-21|15/03/2022||0.58||5140000000|2022-03-22|15/12/2021||0.14||6220000000
2022-02-19 14:06:53|08106|100343|600089|75.53B|75530000000|19.95|79,330,897|48%|23|2022-04-29|15/03/2022|||||2022-04-12|15/12/2021||||
2022-02-19 14:06:58|08107|100540|600330|13.68B|13680000000|13.73|35,292,495|46.69%|22|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 14:07:01|08108|1054844|603289|2.82B|2820000000|9.55|2,879,051|28.71%|19|2021-10-21|15/09/2021|0.16||294000000||2021-07-29|15/06/2021|0.18||330600000|
2022-02-19 14:07:05|08109|100733|600590|5.99B|5990000000|7.02|17,679,543|55.31%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 14:07:09|08110|100664|600512|6.73B|6730000000|4.210|51,703,543|63.18%|20|2021-10-27|15/09/2021|0.12||1330000000||2021-08-24|15/06/2021|0.12||1340000000|
2022-02-19 14:07:15|08111|994617|603900|2.65B|2650000000|7.78|2,616,968|30.98%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-02-19 14:07:19|08112|951037|603789|2.45B|2450000000|9.42|5,956,746|-27.71%|19|2021-10-29|15/09/2021|-0.1||118900000||2021-08-27|15/06/2021|-0.04||163200000|
2022-02-19 14:07:22|08113|1008996|603096|3.96B|3960000000|24.98|1,588,972|-29.96%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 14:07:27|08114|1162099|605168|12.86B|12860000000|184.60|1,471,132|16.14%|12|2022-04-18|15/03/2022|||||2022-04-09|15/12/2021||2.65||
2022-02-19 14:07:31|08115|100724|600582|17.26B|17260000000|4.17|27,274,413|34.95%|22|2022-04-25|15/03/2022|||||2022-04-21|15/12/2021||0.13||
2022-02-19 14:07:35|08116|100903|600800|5.43B|5430000000|4.58|8,474,468|-10.55%|19|2021-10-27|15/09/2021|0.02||1220000000||2021-08-24|15/06/2021|0.02||958000000|
2022-02-19 14:07:38|08117|1162034|601162|33.02B|33020000000|3.81|99,497,510|-26.02%|11|2021-10-29|15/09/2021|0.04||1290000000||2021-08-30|15/06/2021|0.02||951000000|
2022-02-19 14:07:45|08118|1072213|603712|28.77B|28770000000|37.27|4,650,886|-6.82%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 14:07:50|08119|100633|600468|4.97B|4970000000|4.57|9,521,374|13.12%|20|2021-10-29|15/09/2021|0.04||648700000||2021-08-18|15/06/2021|0.03||605200000|
2022-02-19 14:07:54|08120|100968|600874|10.22B|10220000000|7.16|8,674,709|21.56%|23|2022-04-26|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 14:07:58|08121|100333|600082|2.07B|2070000000|3.20|7,824,139|16.79%|19|2021-10-28|15/09/2021|-0.02||51270000||2021-08-30|15/06/2021|-0.03||325500000|
2022-02-19 14:08:02|08122|100832|600717|12.82B|12820000000|4.43|16,924,206|-3.49%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 14:08:06|08123|100533|600322|2.37B|2370000000|2.140|25,910,040|12.63%|23|2022-04-25|15/03/2022|||||2022-04-08|15/12/2021||||
2022-02-19 14:08:09|08124|101195|900938|788.62M|788620000|0.272|864,313|38.07%|11|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 14:08:13|08125|100649|600488|4.75B|4750000000|4.32|6,687,381|-12.9%|22|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 14:08:17|08126|100539|600329|19.95B|19950000000|25.80|7,851,704|45.43%|23|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 14:08:22|08127|999087|603717|4.53B|4530000000|15.60|4,515,519|71.81%|19|2021-10-29|15/09/2021|-0.08||136100000||2021-08-26|15/06/2021|-0.17||169300000|
2022-02-19 14:08:27|08128|994510|601020|7.3B|7300000000|13.14|10,211,763|50.52%|20|2021-10-27|15/09/2021|0.15||483900000||2021-08-25|15/06/2021|0.08||309900000|
2022-02-19 14:08:30|08129|100442|600211|10.46B|10460000000|42.17|3,931,474|-22.62%|22|2022-04-29|15/03/2022|||||2022-03-12|15/12/2021||||
2022-02-19 14:08:35|08130|100547|600338|29.08B|29080000000|31.81|49,254,367|224.92%|21|2022-04-20|15/12/2021|||||2022-04-18|15/03/2022||||
2022-02-19 14:08:38|08131|100536|600326|6.19B|6190000000|6.74|9,044,793|1.2%|21|2022-04-18|15/12/2021|||||2021-10-28|15/09/2021|0.01||1500000000|
2022-02-19 14:08:42|08132|100863|600749|2.71B|2710000000|12.19|8,349,432|32.79%|19|2021-10-28|15/09/2021|0.05||54190000||2021-08-04|15/06/2021|0.05||65030000|
2022-02-19 14:08:47|08133|100881|600773|18.77B|18770000000|22.90|40,441,758|158.17%|21|2022-04-22|15/03/2022|||||2021-10-22|15/09/2021|0.03||499600000|
2022-02-19 14:08:51|08134|1031223|603676|4.24B|4240000000|9.72|5,083,273|29.26%|19|2021-10-28|15/09/2021|0.06||251800000||2021-08-17|15/06/2021|0.08||292000000|
2022-02-19 14:08:55|08135|100701|600551|3.99B|3990000000|8.24|3,038,410|21.53%|21|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 14:09:00|08136|100960|600867|20.89B|20890000000|10.46|21,294,845|-15.1%|23|2022-04-29|15/03/2022||0.11||603580000|2022-04-19|15/12/2021||0.11||813000000
2022-02-19 14:09:04|08137|100565|600365|1.86B|1860000000|4.64|7,923,292|135.53%|19|2021-10-29|15/09/2021|-0.04||109700000||2021-08-09|15/06/2021|-0.01||117400000|
2022-02-19 14:09:08|08138|101067|601233|56.06B|56060000000|23.25|32,738,370|-19.83%|22|2022-04-28|15/12/2021||0.6728||15160000000|2022-04-28|15/03/2022||0.99||15254000000
2022-02-19 14:09:12|08139|100720|600577|12.51B|12510000000|6.290|44,729,770|116.15%|21|2022-04-26|15/03/2022||0.1|||2022-04-19|15/12/2021||0.08||
2022-02-19 14:09:16|08140|100617|600438|175.83B|175830000000|39.06|53,019,298|-27.79%|22|2022-04-26|15/12/2021||0.51||17870000000|2022-04-26|15/03/2022||0.21||12260000000
2022-02-19 14:09:20|08141|100873|600763|50.66B|50660000000|158.00|5,791,659|-56.38%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.42||800030000
2022-02-19 14:09:24|08142|102961|600780|4.51B|4510000000|3.93|8,431,610|25.96%|22|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-02-19 14:09:27|08143|994580|603608|2.69B|2690000000|6.26|4,734,907|19.24%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 14:09:31|08144|1141901|688015|5.92B|5920000000|31.65|860,138|-16.2%|16|2022-05-03|15/03/2022|||||2022-04-08|15/12/2021||||
2022-02-19 14:09:35|08145|994514|601163|10.43B|10430000000|13.04|2,250,580|-23.34%|21|2022-04-20|15/12/2021|||||2021-10-25|15/09/2021|0.17||2110000000|
2022-02-19 14:09:39|08146|100702|600552|8.17B|8170000000|10.69|32,532,573|46.84%|22|2022-04-29|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 14:09:43|08147|100363|600100|18.96B|18960000000|5.66|22,011,034|5.4%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 14:09:46|08148|100730|600600|131.39B|131390000000|96.30|4,960,130|4.75%|23|2022-04-29|15/03/2022|||||2022-03-28|15/12/2021||-0.4579||3970000000
2022-02-19 14:09:51|08149|1043309|603721|1.93B|1930000000|14.88|7,728,410|48.65%|21|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 14:09:55|08150|994579|603600|3.19B|3190000000|10.56|2,518,011|-13.3%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 14:10:00|08151|101059|601231|31.88B|31880000000|14.50|14,365,453|-24.56%|23|2022-04-25|15/03/2022||0.1742||12650000000|2022-03-29|15/12/2021||0.3142||19760000000
2022-02-19 14:10:04|08152|100514|600300|7.24B|7240000000|4.48|18,301,818|17.89%|19|2021-10-29|15/09/2021|0.05||1220000000||2021-08-27|15/06/2021|0.02||961600000|
2022-02-19 14:10:07|08153|100274|600645|11.56B|11560000000|24.70|10,116,149|34.9%|20|2022-04-22|15/03/2022|||||2021-10-29|15/09/2021|0.17||391700000|
2022-02-19 14:10:13|08154|100416|600152|3.47B|3470000000|6.61|12,862,814|2.48%|19|2021-10-27|15/09/2021|-0.1||577200000||2021-08-27|15/06/2021|0.01||494200000|
2022-02-19 14:10:16|08155|100954|600859|27.53B|27530000000|28.16|10,267,621|-15.74%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||0.41||2475000000
2022-02-19 14:10:20|08156|100522|600309|309.01B|309010000000|98.42|12,559,345|-31.64%|23|2022-04-25|15/03/2022||2.21|||2022-03-15|15/12/2021||1.94||33780000000
2022-02-19 14:10:23|08157|100313|600063|11.21B|11210000000|5.82|41,538,432|33.79%|22|2022-04-29|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 14:10:28|08158|100571|600371|3.95B|3950000000|13.49|17,301,090|8.09%|20|2021-10-26|15/09/2021|0.02||34910000||2021-08-20|15/06/2021|0.02||47350000|
2022-02-19 14:10:33|08159|1031315|603855|8.09B|8090000000|24.45|2,402,417|51.3%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 14:10:36|08160|945937|603309|3.97B|3970000000|15.06|4,155,025|12.64%|20|2021-10-21|15/09/2021|0.13||292000000||2021-08-19|15/06/2021|0.09||253200000|
2022-02-19 14:10:40|08161|101030|601010|6.02B|6020000000|3.28|19,185,787|15.9%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 14:10:44|08162|102957|600520|1.58B|1580000000|9.96|3,199,364|55.38%|19|2021-10-25|15/09/2021|-0.02||320900000||2021-08-17|15/06/2021|-0.02||111300000|
2022-02-19 14:10:48|08163|1008995|601168|34.46B|34460000000|14.46|52,015,627|-13.1%|21|2022-04-25|15/03/2022|||||2022-03-26|15/12/2021||||
2022-02-19 14:10:52|08164|945167|601069|9.05B|9050000000|14.08|8,570,627|7.56%|20|2021-10-22|15/09/2021|0.05||965800000||2021-08-26|15/06/2021|-0.04||1280000000|
2022-02-19 14:10:56|08165|1141912|688122|36.35B|36350000000|78.34|4,954,431|27.59%|17|2022-05-05|15/03/2022|||||2022-04-29|15/12/2021||||
2022-02-19 14:11:00|08166|1081731|603773|2.45B|2450000000|20.33|2,066,686|-12.22%|19|2021-10-27|15/09/2021|-0.08||276300000||2021-08-25|15/06/2021|-0.07||213100000|
2022-02-19 14:11:04|08167|101011|600983|6.31B|6310000000|8.23|1,212,663|27.8%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 14:11:07|08168|1009371|603501|209.44B|209440000000|239.40|6,523,696|-22.11%|21|2022-04-22|15/03/2022||1.37||6520000000|2022-04-08|15/12/2021||1.21||6330000000
2022-02-19 14:11:10|08169|100859|600745|139.26B|139260000000|111.75|11,087,424|-2.24%|22|2022-04-29|15/03/2022||0.7033||20120000000|2022-04-26|15/12/2021||0.7757||15000000000
2022-02-19 14:11:15|08170|102952|600157|39.99B|39990000000|1.800|279,256,458|35.34%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 14:11:18|08171|100722|600580|19.41B|19410000000|14.76|33,759,025|20.29%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 14:11:22|08172|100406|600173|4.22B|4220000000|6.02|7,200,667|39.68%|19|2021-10-27|15/09/2021|0.1||209300000||2021-08-18|15/06/2021|0.32||1490000000|
2022-02-19 14:11:25|08173|1162084|603956|6.6B|6600000000|15.78|2,092,963|9.36%|13|2022-05-04|15/03/2022|||||2022-04-27|15/12/2021||||
2022-02-19 14:11:29|08174|100821|600704|29.77B|29770000000|5.73|67,630,675|24.03%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-02-19 14:11:33|08175|102951|600136|3.37B|3370000000|5.78|10,931,660|0%|21|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-02-19 14:11:37|08176|100381|600133|4.61B|4610000000|5.80|9,396,195|3.02%|20|2021-10-29|15/09/2021|0.06||2840000000||2021-08-30|15/06/2021|0.23||3610000000|
2022-02-19 14:11:41|08177|100882|600774|4.38B|4380000000|14.86|1,167,991|1.02%|19|2021-10-29|15/09/2021|0.07||371400000||2021-08-30|15/06/2021|0.09||369900000|
2022-02-19 14:11:46|08178|100401|600168|5.09B|5090000000|7.18|9,144,885|12.89%|21|2022-04-25|15/03/2022|||||2022-03-19|15/12/2021||||
2022-02-19 14:11:51|08179|994590|603716|2.81B|2810000000|14.45|11,118,534|-0.89%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 14:11:55|08180|100879|600769|2.59B|2590000000|6.90|9,671,957|71.64%|19|2021-10-29|15/09/2021|||10060000||2021-08-17|15/06/2021|0.01||17710000|
2022-02-19 14:11:59|08181|100551|600345|3.16B|3160000000|15.98|2,080,929|13.41%|19|2021-10-29|15/09/2021|0.02||2260000||2021-08-30|15/06/2021|0.34||69080000|
2022-02-19 14:12:02|08182|1054851|603722|4.54B|4540000000|51.59|1,009,451|76.02%|21|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 14:12:08|08183|1076610|603259|290.4B|290400000000|98.25|30,487,993|-31.41%|21|2022-05-03|15/03/2022||0.38|||2022-03-24|15/12/2021||0.2871||6200000000
2022-02-19 14:12:11|08184|100537|600327|5.42B|5420000000|6.13|11,148,962|56.78%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-02-19 14:12:16|08185|994543|603090|2B|2000000000|19.98|2,116,970|77.13%|20|2021-10-28|15/09/2021|0.08||138400000||2021-08-27|15/06/2021|0.05||153200000|
2022-02-19 14:12:19|08186|100645|600475|7.83B|7830000000|10.94|3,241,727|27.44%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 14:12:23|08187|994530|603016|3.13B|3130000000|21.10|1,375,933|-25.1%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 14:12:27|08188|994502|600908|11.67B|11670000000|6.27|20,426,927|-17.39%|21|2022-04-29|15/12/2021||0.18|||2022-04-25|15/03/2022||||
2022-02-19 14:12:32|08189|1116315|603185|35.23B|35230000000|128.00|5,475,412|-22.96%|18|2022-05-03|15/03/2022||2.52|||2022-04-28|15/12/2021||1.8||
2022-02-19 14:12:35|08190|100794|600667|16.91B|16910000000|8.03|18,044,738|-9.27%|21|2022-04-19|15/12/2021|||||2021-10-27|15/09/2021|0.1||5920000000|
2022-02-19 14:12:39|08191|994566|603416|5.79B|5790000000|41.20|1,155,253|-58.5%|22|2022-04-23|15/12/2021|||||2022-04-21|15/03/2022||||
2022-02-19 14:12:42|08192|1141913|688333|14.31B|14310000000|177.09|313,270|13.01%|13|2021-10-25|15/09/2021|-0.51||95280000||2021-08-23|15/06/2021|-0.36||98050000|
2022-02-19 14:12:46|08193|100987|600897|5.21B|5210000000|17.50|1,686,552|0.86%|23|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-02-19 14:12:50|08194|102087|600153|28.61B|28610000000|9.99|20,565,837|25.03%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||1.29||
2022-02-19 14:12:54|08195|100709|600563|43.1B|43100000000|191.57|2,701,813|94.29%|22|2022-04-25|15/03/2022||0.74||662290000|2022-03-26|15/12/2021||1.15||710080000
2022-02-19 14:12:58|08196|1031318|603180|5.61B|5610000000|36.85|2,277,623|-13.6%|21|2022-04-28|15/03/2022|||||2022-04-13|15/12/2021||1.16||
2022-02-19 14:13:02|08197|100867|600755|15.52B|15520000000|7.33|25,763,976|14.53%|22|2022-04-29|15/03/2022|||||2022-04-21|15/12/2021||||
2022-02-19 14:13:06|08198|100800|600686|4.37B|4370000000|6.09|7,140,072|-6.88%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 14:13:11|08199|1162093|603992|7.15B|7150000000|17.83|882,005|9.72%|11|2021-10-27|15/09/2021|0.18||795800000||2021-08-23|15/06/2021|0.15||670600000|
2022-02-19 14:13:15|08200|100699|600549|30.24B|30240000000|21.32|23,038,784|-5.79%|23|2022-04-18|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 14:13:19|08201|100316|600057|17.94B|17940000000|8.40|22,333,356|45.83%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 14:13:23|08202|101032|601012|371.06B|371060000000|68.55|62,266,525|-21.53%|23|2022-04-28|15/12/2021||0.6361||30860000000|2022-04-28|15/03/2022||0.675||21140000000
2022-02-19 14:13:27|08203|100825|600706|3.09B|3090000000|12.11|15,612,073|91.61%|20|2021-10-27|15/09/2021|-0.03||292000000||2021-08-25|15/06/2021|0.01||342500000|
2022-02-19 14:13:31|08204|101081|601369|18.2B|18200000000|10.54|11,195,360|54.09%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.14||
2022-02-19 14:13:35|08205|100516|600302|1.67B|1670000000|4.83|4,237,021|20.45%|19|2021-10-29|15/09/2021|-0.04||592900000||2021-08-27|15/06/2021|-0.02||426800000|
2022-02-19 14:13:39|08206|100345|600095|25.67B|25670000000|8.99|28,689,201|-3.33%|21|2022-03-29|15/12/2021|||||2021-10-29|15/09/2021|0.06||1260000000|
2022-02-19 14:13:43|08207|1056011|603711|5.88B|5880000000|14.85|1,740,181|-31.72%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 14:13:46|08208|1162038|603950|3.82B|3820000000|16.48|870,586|-22.08%|9|2021-10-28|15/09/2021|0.11||319600000||2021-08-11|15/06/2021|0.4||456500000|
2022-02-19 14:13:50|08209|1081730|603733|21.32B|21320000000|30.20|3,145,319|24.23%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 14:13:53|08210|101155|603008|12.92B|12920000000|33.88|4,890,553|54.07%|23|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||2507000000
2022-02-19 14:13:57|08211|1008742|603225|22.04B|22040000000|14.41|12,244,845|-37.32%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||0.38||
2022-02-19 14:14:01|08212|100439|600208|25.73B|25730000000|3.06|64,782,435|-3.16%|23|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 14:14:05|08213|994522|601811|11.72B|11720000000|9.50|3,130,423|11.24%|23|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 14:14:09|08214|994615|603888|9.95B|9950000000|19.17|13,986,963|7.04%|21|2022-04-21|15/12/2021|||||2021-10-27|15/09/2021|0.05||412100000|
2022-02-19 14:14:13|08215|100358|600117|4.12B|4120000000|3.94|10,083,583|18.32%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 14:14:17|08216|100723|600581|9.67B|9670000000|6.31|54,766,267|82.9%|22|2022-04-29|15/03/2022|||||2022-04-12|15/12/2021||||
2022-02-19 14:14:20|08217|1088210|603706|2.74B|2740000000|14.45|1,004,312|5.01%|17|2021-10-28|15/09/2021|0.05||||2021-08-19|15/06/2021|0.13|||
2022-02-19 14:14:24|08218|102089|600251|6.82B|6820000000|8.82|10,592,816|50.77%|22|2022-04-26|15/03/2022|||||2022-03-26|15/12/2021||||
2022-02-19 14:14:28|08219|100979|600888|11.29B|11290000000|8.38|24,266,227|50.61%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 14:14:33|08220|100609|600425|5.71B|5710000000|4.14|24,044,788|19.31%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 14:14:37|08221|100693|600540|3.27B|3270000000|5.63|25,145,625|31.85%|20|2021-10-27|15/09/2021|||106400000||2021-08-19|15/06/2021|-0||92000000|
2022-02-19 14:14:41|08222|100560|600359|2.96B|2960000000|7.75|12,879,003|2.51%|20|2021-10-29|15/09/2021|0.04||137900000||2021-08-29|15/06/2021|0.04||100800000|
2022-02-19 14:14:45|08223|100662|600509|6.1B|6100000000|5.30|15,092,721|15.97%|21|2022-04-28|15/12/2021|||||2021-10-22|15/09/2021|-0.02|||
2022-02-19 14:14:50|08224|100604|600419|4.09B|4090000000|12.76|3,201,917|-17.36%|22|2022-04-28|15/12/2021|||||2022-04-22|15/03/2022||||
2022-02-19 14:14:55|08225|102085|600075|12.8B|12800000000|7.54|33,041,636|14.76%|22|2022-04-22|15/12/2021|||||2022-04-18|15/03/2022||||
2022-02-19 14:14:59|08226|1062256|603080|2.39B|2390000000|16.88|7,373,916|65.82%|19|2021-10-26|15/09/2021|0.14||166300000||2021-08-25|15/06/2021|0.18||190400000|
2022-02-19 14:15:03|08227|994545|603101|3.31B|3310000000|7.04|7,767,761|61.47%|19|2021-10-29|15/09/2021|0.01||516000000||2021-08-24|15/06/2021|0.05||531600000|
2022-02-19 14:15:08|08228|994564|603393|10.04B|10040000000|23.73|9,915,203|43.17%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 14:15:12|08229|953917|603227|4.97B|4970000000|6.86|14,531,431|61.03%|20|2021-10-27|15/09/2021|0.14||746000000||2021-08-25|15/06/2021|0.05||583000000|
2022-02-19 14:15:16|08230|100431|600197|11.59B|11590000000|24.56|13,163,668|17.4%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 14:15:21|08231|100886|600778|1.41B|1410000000|4.52|5,058,548|39.08%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 14:15:25|08232|102962|600782|19.27B|19270000000|6.16|77,721,925|49.51%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||0.35||
2022-02-19 14:15:29|08233|100507|600291|4.94B|4940000000|4.52|21,556,879|40.81%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|-0.01||-14170|
2022-02-19 14:15:32|08234|1062258|603356|1.62B|1620000000|12.15|1,759,404|14.19%|18|2021-10-26|15/09/2021|0.01||633800000||2021-08-25|15/06/2021|0.02||644600000|
2022-02-19 14:15:36|08235|1162053|603949|3.24B|3240000000|25.30|3,594,901|67.55%|11|2021-10-27|15/09/2021|0.1||94860000||2021-08-23|15/06/2021|0.18||150000000|
2022-02-19 14:15:39|08236|100554|600351|5.35B|5350000000|6.95|50,791,579|45.7%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 14:15:43|08237|100811|600691|10.88B|10880000000|4.580|75,071,568|70.9%|21|2022-04-14|15/12/2021|||||2021-10-28|15/09/2021|0.04||4110000000|
2022-02-19 14:15:47|08238|1089445|601869|22.65B|22650000000|29.97|4,680,300|32.79%|23|2022-04-30|15/12/2021||0.3132||2930000000|2022-04-29|15/03/2022||0.3187||2050000000
2022-02-19 14:15:51|08239|100444|600213|1.65B|1650000000|7.52|7,092,205|18.8%|20|2021-10-28|15/09/2021|-0.27||157000000||2021-07-26|15/06/2021|-0.18||217300000|
2022-02-19 14:15:56|08240|996086|603638|25.92B|25920000000|30.80|1,594,358|-64.52%|22|2022-04-30|15/12/2021||0.1643|||2022-04-22|15/03/2022||||
2022-02-19 14:16:00|08241|100876|600766|1.03B|1030000000|4.59|3,714,745|31.52%|20|2021-10-28|15/09/2021|0.01||66660000||2021-08-26|15/06/2021|||50520000|
2022-02-19 14:16:04|08242|100423|600188|146.71B|146710000000|30.10|46,363,274|224.7%|23|2022-04-28|15/03/2022||0.97|||2022-03-31|15/12/2021||1.03||
2022-02-19 14:16:08|08243|942814|600819|5.07B|5070000000|5.42|5,269,168|13.15%|20|2021-10-26|15/09/2021|0.05||1230000000||2021-08-26|15/06/2021|0.08||1150000000|
2022-02-19 14:16:12|08244|942838|900918|418.84M|418840000|0.448|183,330|2.28%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2022-02-19 14:16:15|08245|1076663|603013|7.65B|7650000000|14.88|5,981,897|15.35%|19|2021-10-26|15/09/2021|0.3||1880000000||2021-08-24|15/06/2021|0.37||2000000000|
2022-02-19 14:16:21|08246|101075|601388|10.23B|10230000000|4.680|57,315,102|45.79%|21|2022-04-18|15/03/2022|||||2021-10-28|15/09/2021|0.10||2050000000|
2022-02-19 14:16:27|08247|102963|600793|2.24B|2240000000|12.66|3,135,494|7.74%|19|2021-10-29|15/09/2021|0.01||611000000||2021-08-30|15/06/2021|0.07||473000000|
2022-02-19 14:16:30|08248|945718|603939|36.03B|36030000000|50.13|4,351,972|-36.61%|22|2022-04-29|15/12/2021||0.2987||4360000000|2022-04-25|15/03/2022||0.4148||4610000000
2022-02-19 14:16:34|08249|1081718|603666|12.54B|12540000000|60.70|2,135,393|-24.03%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||1.16||724990000
2022-02-19 14:16:38|08250|100893|600785|2.82B|2820000000|12.48|1,057,581|17.62%|22|2022-04-21|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 14:16:42|08251|1052659|603277|7.75B|7750000000|18.45|1,174,781|39.14%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 14:16:46|08252|1054845|603396|8.79B|8790000000|75.75|4,671,235|113.74%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 14:16:51|08253|101163|603308|12.36B|12360000000|18.10|7,616,657|-20.29%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-02-19 14:16:54|08254|101146|601933|34.85B|34850000000|3.84|48,985,464|-49%|23|2022-04-30|15/12/2021||-0.0503||22110000000|2022-04-29|15/03/2022||0.1008||28170000000
2022-02-19 14:16:57|08255|994539|603058|3.42B|3420000000|8.24|9,106,869|13.5%|19|2021-10-28|15/09/2021|0.11||99110000||2021-08-25|15/06/2021|0.22||76320000|
2022-02-19 14:17:01|08256|1024772|603879|2.62B|2620000000|7.30|3,971,547|37.94%|19|2021-10-27|15/09/2021|||103400000||2021-08-19|15/06/2021|0.01||116100000|
2022-02-19 14:17:05|08257|100731|600588|110.63B|110630000000|32.19|22,220,810|-25.03%|23|2022-04-25|15/03/2022||0.00||1500000000|2022-03-19|15/12/2021||0.3||4750000000
2022-02-19 14:17:09|08258|100409|600177|31.29B|31290000000|6.95|9,648,461|-18.24%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 14:17:12|08259|1155867|603697|4.9B|4900000000|15.85|2,267,944|-10.05%|13|2021-10-27|15/09/2021|0.17||324400000||2021-08-17|15/06/2021|0.22||322500000|
2022-02-19 14:17:16|08260|100464|600233|57.43B|57430000000|16.72|23,694,244|39.45%|23|2022-04-27|15/12/2021||0.2179||14020000000|2022-04-27|15/03/2022||0.11||10379000000
2022-02-19 14:17:21|08261|1162096|603217|5.25B|5250000000|40.37|2,364,986|75.37%|11|2021-10-27|15/09/2021|0.78||686900000||2021-08-26|15/06/2021|0.74||568600000|
2022-02-19 14:17:24|08262|100993|600963|12.42B|12420000000|7.04|38,289,910|46.97%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||0.13||
2022-02-19 14:17:29|08263|100965|600883|2.29B|2290000000|9.69|5,441,530|15.91%|20|2021-10-29|15/09/2021|0.05||17750000||2021-08-26|15/06/2021|0.04||6940000|
2022-02-19 14:17:33|08264|100653|600497|26.58B|26580000000|5.22|65,205,887|-2.61%|22|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 14:17:36|08265|100898|600792|3.83B|3830000000|3.87|12,143,630|-5.84%|20|2021-10-27|15/09/2021|0.02||1630000000||2021-08-19|15/06/2021|0.06||1370000000|
2022-02-19 14:17:41|08266|100460|600239|3.5B|3500000000|2.18|12,581,803|2.35%|21|2022-04-25|15/03/2022|||||2021-10-25|15/09/2021|0.14||1520000000|
2022-02-19 14:17:44|08267|101019|600995|7.46B|7460000000|15.59|28,824,303|143.21%|22|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 14:17:48|08268|100347|600096|39.89B|39890000000|21.73|62,364,242|168.94%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 14:17:54|08269|1024795|603801|8.62B|8620000000|28.20|6,939,984|-28.97%|21|2022-05-03|15/03/2022|||||2022-04-27|15/12/2021||0.66||1726000000
2022-02-19 14:18:01|08270|1162057|603221|2.29B|2290000000|9.14|1,217,461|-23%|9|2021-10-28|15/09/2021|-0.03||298300000||2021-08-27|15/06/2021|-0.01||218500000|
2022-02-19 14:18:06|08271|100899|600794|3.87B|3870000000|3.19|6,394,637|-5.9%|21|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 14:18:19|08272|100616|600436|216.17B|216170000000|358.30|3,188,408|-7.96%|23|2022-04-25|15/03/2022||1.27|||2022-04-16|15/12/2021||0.8||2200000000
2022-02-19 14:18:23|08273|100357|600113|3.18B|3180000000|7.74|7,406,304|30.08%|19|2021-10-29|15/09/2021|0.09||162100000||2021-08-13|15/06/2021|0.09||158600000|
2022-02-19 14:18:28|08274|101151|603001|3.15B|3150000000|8.24|3,323,165|18.9%|22|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 14:18:31|08275|1010633|603229|11.39B|11390000000|39.68|6,635,835|20.94%|20|2022-04-26|15/03/2022|||||2021-10-28|15/09/2021|0.10||144000000|
2022-02-19 14:18:35|08276|1024777|603331|2.19B|2190000000|12.32|3,223,420|45.63%|19|2021-10-28|15/09/2021|0.1||260800000||2021-08-29|15/06/2021|0.14||306900000|
2022-02-19 14:18:39|08277|1043301|603129|18.22B|18220000000|137.49|753,097|-15.43%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||-0.106||2550000000
2022-02-19 14:18:43|08278|1056010|603685|1.95B|1950000000|11.54|1,069,345|22.64%|19|2021-10-27|15/09/2021|0.11||368500000||2021-08-25|15/06/2021|0.14||398500000|
2022-02-19 14:18:47|08279|997890|603811|3.39B|3390000000|14.50|6,614,233|-6.92%|19|2021-10-29|15/09/2021|0.18||165900000||2021-08-19|15/06/2021|0.14||186700000|
2022-02-19 14:18:51|08280|1024787|603316|2.41B|2410000000|9.12|4,045,544|96.62%|19|2021-10-28|15/09/2021|0.06||383900000||2021-08-24|15/06/2021|0.03||284100000|
2022-02-19 14:18:54|08281|945721|603222|5.36B|5360000000|15.73|23,009,757|68.06%|20|2021-10-28|15/09/2021|0.11||252300000||2021-08-12|15/06/2021|0.21||280400000|
2022-02-19 14:19:01|08282|100896|600790|5.34B|5340000000|3.64|11,579,311|16.67%|21|2022-04-15|15/12/2021|||||2021-10-26|15/09/2021|0.03||208600000|
2022-02-19 14:19:05|08283|101129|601877|96.33B|96330000000|45.22|19,106,105|28.07%|23|2022-04-29|15/12/2021||0.85||7380000000|2022-04-28|15/03/2022||0.07||8638000000
2022-02-19 14:19:09|08284|100602|600415|26.3B|26300000000|4.79|25,480,343|-3.43%|22|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||0.02||
2022-02-19 14:19:13|08285|100717|600572|11.72B|11720000000|4.56|47,927,020|7.04%|22|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 14:19:17|08286|1008741|603081|5.61B|5610000000|13.72|5,578,882|26.34%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 14:19:22|08287|100761|600633|12.78B|12780000000|10.10|57,457,094|39.31%|23|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 14:19:26|08288|1024779|603757|2.83B|2830000000|16.84|2,266,660|-10.95%|19|2021-10-29|15/09/2021|0.24||404300000||2021-08-30|15/06/2021|0.24||380500000|
2022-02-19 14:19:30|08289|994588|603701|2.56B|2560000000|9.80|11,236,137|22.65%|19|2021-10-27|15/09/2021|0.02||133800000||2021-08-24|15/06/2021|0.04||155200000|
2022-02-19 14:19:34|08290|1009370|603320|1.81B|1810000000|13.94|1,606,965|46.43%|19|2021-10-26|15/09/2021|0.11||288500000||2021-08-24|15/06/2021|0.24||316900000|
2022-02-19 14:19:39|08291|950056|603338|30.96B|30960000000|61.15|4,184,745|-55.04%|22|2022-04-29|15/12/2021||0.2395||1040000000|2022-04-28|15/03/2022||0.424||1030000000
2022-02-19 14:19:44|08292|100677|600526|3.49B|3490000000|6.37|9,771,689|60.86%|20|2021-10-27|15/09/2021|0.01||579800000||2021-08-24|15/06/2021|0.05||711600000|
2022-02-19 14:19:48|08293|100308|600070|3.31B|3310000000|6.54|6,797,056|-1.51%|20|2021-10-28|15/09/2021|0.07||209300000||2021-08-20|15/06/2021|-0.19||327800000|
2022-02-19 14:19:51|08294|100463|600232|2.17B|2170000000|6.07|3,381,238|23.88%|22|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 14:19:55|08295|953919|603311|2.56B|2560000000|12.19|6,345,448|8.55%|20|2021-10-27|15/09/2021|0.08||163700000||2021-08-19|15/06/2021|0.11||195800000|
2022-02-19 14:19:58|08296|1081733|603897|8.04B|8040000000|38.94|3,583,843|134.72%|19|2021-10-19|15/09/2021|0.41||2950000000||2021-08-26|15/06/2021|0.66||2910000000|
2022-02-19 14:20:02|08297|1162063|603687|4.2B|4200000000|10.13|3,672,420|17.52%|11|2021-10-28|15/09/2021|0.03||410800000||2021-08-30|15/06/2021|0.07||390000000|
2022-02-19 14:20:05|08298|100322|600052|3.95B|3950000000|4.68|11,431,085|80%|19|2021-10-29|15/09/2021|0.05||31220000||2021-08-30|15/06/2021|-0.02||22510000|
2022-02-19 14:20:09|08299|100317|600059|9.94B|9940000000|10.91|17,106,050|-4.8%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 14:20:13|08300|1141894|688006|31.18B|31180000000|77.35|2,137,865|18.44%|15|2022-05-04|15/03/2022|||||2022-04-15|15/12/2021||0.355||639670000
2022-02-19 14:20:17|08301|101015|600987|5.2B|5200000000|5.84|4,674,856|4.66%|22|2022-04-29|15/03/2022|||||2022-04-21|15/12/2021||||
2022-02-19 14:20:20|08302|1056009|603661|3.81B|3810000000|38.96|466,245|-35.52%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 14:20:25|08303|100485|600267|15.8B|15800000000|13.21|19,113,207|-23.38%|22|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 14:20:28|08304|100682|600521|32.25B|32250000000|21.62|17,453,001|-17.16%|23|2022-04-27|15/03/2022||0.14||1620000000|2022-04-26|15/12/2021||0.17||1600000000
2022-02-19 14:20:32|08305|1043302|603181|9.64B|9640000000|16.37|4,365,633|14.56%|21|2022-04-22|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 14:20:40|08306|953918|603300|11.08B|11080000000|12.89|10,816,791|92.1%|21|2022-03-24|15/12/2021|||||2021-10-28|15/09/2021|0.13||731000000|
2022-02-19 14:20:45|08307|945175|603799|136.31B|136310000000|111.60|22,648,916|3.39%|22|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||0.26||
2022-02-19 14:20:50|08308|945171|603558|4.23B|4230000000|10.90|4,580,244|27.93%|21|2022-04-27|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 14:20:55|08309|994603|603822|3.42B|3420000000|47.19|1,795,674|163.04%|19|2021-10-25|15/09/2021|0.37||526300000||2021-08-23|15/06/2021|0.3||404200000|
2022-02-19 14:20:59|08310|100491|600273|15.18B|15180000000|10.83|27,833,704|24.63%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 14:21:03|08311|100795|600668|6.5B|6500000000|18.88|36,197,391|44.12%|19|2021-10-29|15/09/2021|0.3||867500000||2021-08-30|15/06/2021|0.67||931600000|
2022-02-19 14:21:07|08312|1162065|603948|4.44B|4440000000|27.78|3,086,077|47.14%|9|2021-10-27|15/09/2021|0.29||711700000||2021-08-25|15/06/2021|0.32||679300000|
2022-02-19 14:21:11|08313|1162060|603583|14.67B|14670000000|38.41|1,731,802|-37.4%|13|2022-04-26|15/12/2021||0.132||673650000|2022-04-26|15/03/2022||||
2022-02-19 14:21:16|08314|1024785|603980|4.41B|4410000000|6.30|3,597,225|-2.02%|20|2022-04-26|15/12/2021|||||2021-10-29|15/09/2021|0.01||547500000|
2022-02-19 14:21:19|08315|1054848|603607|2.65B|2650000000|14.86|2,000,567|-2.69%|19|2021-10-19|15/09/2021|0.15||172700000||2021-08-27|15/06/2021|0.18||235300000|
2022-02-19 14:21:24|08316|942595|603456|34.82B|34820000000|41.82|8,777,191|8.99%|22|2022-04-30|15/12/2021|||||2022-04-27|15/03/2022||||
2022-02-19 14:21:27|08317|100417|600160|38.66B|38660000000|14.32|31,839,704|46.12%|23|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 14:21:31|08318|997889|603665|6.1B|6100000000|38.53|2,812,451|176.4%|19|2021-10-29|15/09/2021|0.1||286600000||2021-08-30|15/06/2021|-0.02||247900000|
2022-02-19 14:21:35|08319|994591|603726|3.02B|3020000000|16.29|1,820,719|43.4%|19|2021-10-29|15/09/2021|0.19||471200000||2021-08-27|15/06/2021|0.27||542800000|
2022-02-19 14:21:39|08320|100555|600352|41.55B|41550000000|12.77|22,883,480|-29.68%|23|2022-04-29|15/03/2022||0.31|||2022-04-19|15/12/2021||0.46||
2022-02-19 14:21:43|08321|100446|600216|14.63B|14630000000|15.27|15,946,181|5.02%|22|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-02-19 14:21:46|08322|1052660|603321|2.23B|2230000000|7.25|1,447,044|2.69%|19|2021-10-27|15/09/2021|0.03||270000000||2021-08-20|15/06/2021|0.08||295600000|
2022-02-19 14:21:51|08323|100369|600120|12.31B|12310000000|4.25|22,190,418|1.19%|21|2022-04-15|15/12/2021|||||2021-10-29|15/09/2021|0.05||4310000000|
2022-02-19 14:21:55|08324|100900|600796|4.95B|4950000000|5.71|4,822,082|32.18%|19|2021-10-26|15/09/2021|||106800000||2021-08-25|15/06/2021|0.04||140400000|
2022-02-19 14:22:01|08325|955761|603116|3.32B|3320000000|5.97|2,737,930|2.75%|20|2021-10-27|15/09/2021|0.19||586500000||2021-08-30|15/06/2021|0.01||599400000|
2022-02-19 14:22:04|08326|996072|603165|4.09B|4090000000|15.54|3,947,553|24.92%|19|2021-10-29|15/09/2021|0.15||600900000||2021-08-27|15/06/2021|0.26||583700000|
2022-02-19 14:22:08|08327|1162095|603379|14.08B|14080000000|23.06|6,363,231|42.43%|13|2022-04-22|15/12/2021|||||2022-04-21|15/03/2022||||
2022-02-19 14:22:13|08328|994537|603033|13.6B|13600000000|22.79|1,901,961|48.68%|21|2022-04-28|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 14:22:16|08329|102966|603168|2.94B|2940000000|9.12|7,385,648|54.84%|20|2021-10-29|15/09/2021|0.03||156400000||2021-08-30|15/06/2021|0.05||163600000|
2022-02-19 14:22:22|08330|1043299|603079|2.59B|2590000000|15.12|2,174,781|-36.76%|19|2021-10-29|15/09/2021|0.09||189600000||2021-08-27|15/06/2021|0.14||198200000|
2022-02-19 14:22:26|08331|951036|603703|6.53B|6530000000|21.86|18,100,221|64.11%|19|2021-10-27|15/09/2021|||242400000||2021-08-27|15/06/2021|0.02||253100000|
2022-02-19 14:22:30|08332|1010635|603896|8.23B|8230000000|53.94|2,381,950|40.47%|21|2022-04-28|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 14:22:35|08333|994571|603520|13.05B|13050000000|53.40|2,800,353|-6.64%|22|2022-04-27|15/03/2022|||||2022-04-26|15/12/2021||||
2022-02-19 14:22:39|08334|1052654|603055|12B|12000000000|14.80|5,430,654|179.77%|19|2021-10-29|15/09/2021|0.13||1230000000||2021-08-27|15/06/2021|0.2||1100000000|
2022-02-19 14:22:42|08335|997533|603578|2.06B|2060000000|15.83|2,140,258|15.13%|19|2021-10-26|15/09/2021|0.13||237500000||2021-08-25|15/06/2021|0.32||212000000|
2022-02-19 14:22:47|08336|955760|603085|2.54B|2540000000|6.85|13,759,722|6.37%|22|2022-04-28|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 14:22:50|08337|1043305|603500|2.28B|2280000000|9.46|2,401,515|16.38%|19|2021-10-28|15/09/2021|0.07||146000000||2021-08-09|15/06/2021|0.05||99210000|
2022-02-19 14:22:55|08338|1010636|603926|2.73B|2730000000|15.47|1,719,382|42.45%|19|2021-10-25|15/09/2021|0.27||375200000||2021-08-23|15/06/2021|0.34||477300000|
2022-02-19 14:22:59|08339|1024780|603595|7.11B|7110000000|30.60|4,416,585|36%|21|2022-04-18|15/03/2022|||||2022-03-19|15/12/2021||||
2022-02-19 14:23:03|08340|996073|603177|4B|4000000000|19.82|1,830,618|88.22%|19|2021-10-29|15/09/2021|-0.08||133300000||2021-08-23|15/06/2021|0.08||248400000|
2022-02-19 14:23:09|08341|942598|603010|10.94B|10940000000|22.55|7,697,633|-4.3%|22|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 14:23:13|08342|996074|603186|4.77B|4770000000|33.60|3,334,096|13.48%|21|2022-04-28|15/03/2022|||||2022-03-18|15/12/2021||||
2022-02-19 14:23:17|08343|953921|603568|40.8B|40800000000|31.51|5,943,178|64.03%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||0.34||
2022-02-19 14:23:20|08344|942802|600576|3.8B|3800000000|6.14|17,952,469|73.45%|20|2021-10-26|15/09/2021|0.01||58380000||2021-08-24|15/06/2021|0.01||64730000|
2022-02-19 14:23:25|08345|994586|603667|4.17B|4170000000|14.23|7,789,999|102.13%|20|2021-10-27|15/09/2021|0.11||569700000||2021-08-30|15/06/2021|0.17||643500000|
2022-02-19 14:23:29|08346|996076|603239|3.89B|3890000000|14.36|3,452,522|-6.14%|21|2022-04-28|15/03/2022|||||2022-04-12|15/12/2021||||
2022-02-19 14:23:33|08347|100737|600596|20.68B|20680000000|25.27|27,616,606|102.32%|22|2022-04-25|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 14:23:45|08348|994616|603889|3.34B|3340000000|6.53|6,676,182|41.96%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-02-19 14:23:48|08349|1162080|603867|4.68B|4680000000|33.24|3,845,355|33.87%|12|2021-10-26|15/09/2021|0.09||548700000||2021-08-26|15/06/2021|0.29||655300000|
2022-02-19 14:23:52|08350|1088199|603105|6.61B|6610000000|13.22|12,086,332|81.84%|20|2021-10-25|15/09/2021|0.07||132300000||2021-08-23|15/06/2021|0.1||126400000|
2022-02-19 14:23:57|08351|100482|600261|5.66B|5660000000|4.08|16,082,712|11.48%|23|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-02-19 14:24:01|08352|1162081|603995|9.76B|9760000000|59.43|1,624,096|85.72%|11|2021-10-18|15/09/2021|0.65||8350000000||2021-08-24|15/06/2021|0.74||7870000000|
2022-02-19 14:24:06|08353|1031314|603388|2.92B|2920000000|10.23|4,849,104|79.47%|19|2021-10-29|15/09/2021|0.04||159800000||2021-08-24|15/06/2021|0.12||187700000|
2022-02-19 14:24:21|08354|1162054|603095|3.51B|3510000000|26.57|1,042,244|21.38%|9|2021-10-26|15/09/2021|0.39||361800000||2021-08-16|15/06/2021|0.44||414300000|
2022-02-19 14:24:25|08355|100294|600023|50.59B|50590000000|3.72|36,858,971|7.2%|22|2022-04-29|15/12/2021||0.06|||2022-04-27|15/03/2022||||
2022-02-19 14:24:29|08356|1024781|603767|2.54B|2540000000|8.43|8,166,703|31.51%|19|2021-10-29|15/09/2021|0.06||260600000||2021-08-19|15/06/2021|0.08||290400000|
2022-02-19 14:24:34|08357|1081728|603301|9.17B|9170000000|40.74|3,531,966|-31.37%|20|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 14:24:38|08358|994606|603843|4.51B|4510000000|6.45|19,104,647|73.85%|20|2021-10-28|15/09/2021|0.03||1050000000||2021-08-26|15/06/2021|0.06||847000000|
2022-02-19 14:24:43|08359|100370|600121|5.3B|5300000000|4.350|17,481,474|-14.2%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-02-19 14:24:48|08360|101110|601717|21.87B|21870000000|12.29|31,962,501|-14.24%|23|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||0.15||
2022-02-19 14:24:51|08361|102948|600066|22.88B|22880000000|10.11|16,480,183|-35.52%|23|2022-04-27|15/03/2022||0.15|||2022-03-29|15/12/2021||0.1741||6840000000
2022-02-19 14:24:56|08362|996085|603637|2.19B|2190000000|9.17|18,461,423|29.7%|19|2021-10-21|15/09/2021|0.07||201600000||2021-08-19|15/06/2021|0.1||288400000|
2022-02-19 14:25:00|08363|1024791|601878|46.11B|46110000000|11.89|70,748,552|-9.65%|20|2022-03-16|15/12/2021|||||2021-10-27|15/09/2021|0.18||4950000000|
2022-02-19 14:25:07|08364|101014|600986|8.12B|8120000000|6.18|139,907,440|56.46%|21|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 14:25:10|08365|102964|601599|4.06B|4060000000|3.50|20,646,046|41.13%|22|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-02-19 14:25:14|08366|100655|600489|40.43B|40430000000|8.34|32,687,072|-0.6%|23|2022-04-29|15/03/2022||0.07|||2022-04-21|15/12/2021||0.11||
2022-02-19 14:25:19|08367|100919|600818|3.6B|3600000000|11.20|4,431,412|58.87%|20|2021-10-27|15/09/2021|0.01||200600000||2021-08-17|15/06/2021|0.05||210800000|
2022-02-19 14:25:22|08368|101179|900915|155.58M|155580000|0.484|254,394|8.52%|8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2022-02-19 14:25:25|08369|1056008|603619|6.1B|6100000000|15.25|16,494,317|63.98%|21|2022-04-15|15/12/2021|||||2021-10-29|15/09/2021|-0.52||404300000|
2022-02-19 14:25:29|08370|100397|600163|14.42B|14420000000|7.58|45,899,376|76.28%|21|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-02-19 14:25:33|08371|100526|600313|5.82B|5820000000|5.38|36,976,147|1.89%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 14:25:36|08372|1162148|600918|61.05B|61050000000|8.76|45,202,197|-38.57%|10|2021-10-28|15/09/2021|0.12||3240000000||2021-08-27|15/06/2021|0.15||3260000000|
2022-02-19 14:25:40|08373|994574|603559|1.62B|1620000000|11.28|2,428,678|-10.26%|19|2021-10-19|15/09/2021|-0.13||119300000||2021-08-29|15/06/2021|-0.06||135300000|
2022-02-19 14:25:44|08374|101101|601636|45.58B|45580000000|17.16|67,736,042|12.89%|22|2022-04-20|15/03/2022||0.445||6110000000|2022-04-08|15/12/2021||0.45||5020000000
2022-02-19 14:25:51|08375|100635|600479|4.85B|4850000000|11.60|21,516,429|34.1%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-02-19 14:26:00|08376|100991|600961|5.52B|5520000000|10.47|13,663,580|71.64%|19|2021-10-27|15/09/2021|0.02||4200000000||2021-08-16|15/06/2021|0.09||4590000000|
2022-02-19 14:26:03|08377|100623|600458|11.25B|11250000000|14.01|21,919,023|87.3%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 14:26:08|08378|101133|601899|295.68B|295680000000|11.23|193,118,955|-15.5%|23|2022-04-29|15/03/2022||0.1522||66390000000|2022-03-19|15/12/2021||0.1785||52770000000
2022-02-19 14:26:11|08379|1072212|603709|1.35B|1350000000|16.83|701,493|-24.09%|18|2021-10-29|15/09/2021|-0.01||230200000||2021-08-26|15/06/2021|0.06||257900000|
2022-02-19 14:26:17|08380|41398|ABGJ|144.62B|144620000000|17,432|2,194,403|37.67%|26|2022-03-10|15/12/2021||1059||42745000000|2021-12-01|15/09/2021||||
2022-02-19 14:26:21|08381|41384|ARIJ|48.58B|48580000000|24,806|335,023|-15.36%|13|2022-03-03|15/12/2021||39.27||9994000000|2021-09-06|15/06/2021|40.61|4135|19660000000|12443000000
2022-02-19 14:26:25|08382|41383|ANGJ|139.27B|139270000000|33,357|1,252,160|10.77%|25|2022-05-09|15/03/2022|||||2022-02-22|15/12/2021||0.5208||
2022-02-19 14:26:30|08383|41386|APNJ|92.41B|92410000000|20,302|1,246,633|40.24%|15|2022-03-09|15/12/2021|||||2021-09-01|15/06/2021|10.51||37770000000|
2022-02-19 14:26:34|08384|8990|BHPJ|2.65T|2.65E+12|50,000|1,196,211|8.78%|24|2022-04-20|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:26:37|08385|41393|BVTJ|71.16B|71160000000|20,935|872,978|22.64%|16|2022-02-28|15/12/2021|||||2021-09-06|15/06/2021|11.29||88310000000|
2022-02-19 14:26:41|08386|41367|BTIJ|1.6T|1.6E+12|70,264|620,020|33.34%|19|2022-04-26|15/03/2022|||||2022-02-11|15/12/2021||||
2022-02-19 14:26:45|08387|50081|CCOJ|29.32B|29320000000|3,431|427,777|1.99%|0||
2022-02-19 14:26:49|08388|41379|DSYJ|108.87B|108870000000|16,496|1,088,198|17.36%|16|2022-02-24|15/12/2021|||||2021-09-02|15/06/2021|1.68||33470000000|
2022-02-19 14:26:54|08389|41391|EXXJ|47.29B|47290000000|19,580|851,598|11.1%|27|2022-04-25|15/03/2022|||||2022-03-03|15/12/2021||2932||18113000000
2022-02-19 14:26:57|08390|41358|FSRJ|372.32B|372320000000|6,639|9,599,595|29.97%|14|2022-03-02|15/12/2021||193.00||51649000000|2021-09-16|15/06/2021|2.78|244.00|78520000000|54223000000
2022-02-19 14:27:01|08391|41399|GRTJ|49B|49000000000|1,440|9,346,727|4.8%|15|2022-03-08|15/12/2021|||||2021-09-15|15/06/2021|0.24||6430000000|
2022-02-19 14:27:05|08392|41390|IMPJ|211.39B|211390000000|25,028|2,620,490|6.34%|24|2022-03-01|15/12/2021||2198|||2021-10-29|15/09/2021||||
2022-02-19 14:27:09|08393|41387|IPLJ|12.35B|12350000000|6,450|344,898|37.23%|14|2022-02-21|15/12/2021|||||2021-09-07|15/06/2021|0.65||25850000000|
2022-02-19 14:27:12|08394|41370|INPJ|83.84B|83840000000|8,656|1,264,728|109.18%|9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2022-02-19 14:27:16|08395|41359|INLJ|81.24B|81240000000|8,820|879,788|120.78%|18|2022-05-19|15/03/2022|||||2021-11-18|15/09/2021||||
2022-02-19 14:27:20|08396|41392|KIOJ|212.4B|212400000000|66,225|383,160|3.44%|27|2022-04-21|15/03/2022|||||2022-02-22|15/12/2021||5196||47541000000
2022-02-19 14:27:24|08397|50185|LHCJ|34.32B|34320000000|2,360|2,712,357|30.89%|16|2021-11-18|15/09/2021|0.64|59.00|13880000000|15308000000|2021-05-27|15/03/2021|0.5||13000000000|
2022-02-19 14:27:25|08398|41371|MNPJ|191.39B|191390000000|39,869|418,315|9.22%|0||
2022-02-19 14:27:29|08399|41382|MTNJ|331.9B|331900000000|18,410|3,965,849|159.3%|27|2022-05-04|15/03/2022|||||2022-03-09|15/12/2021||677.00||89397000000
2022-02-19 14:27:32|08400|1123065|MCGJ|54.45B|54450000000|12,824|1,153,908|1.54%|10|2022-06-08|15/03/2022|||||2021-11-11|15/09/2021|3.09||26870000000|24947000000
2022-02-19 14:27:38|08401|41376|NPNJn|864.45B|864450000000|223,695|546,432|-40.83%|12|2022-03-02|15/12/2021|||||2021-11-22|15/09/2021||||
2022-02-19 14:27:42|08402|41360|NEDJ|104.23B|104230000000|21,475|1,561,835|60.74%|25|2022-03-09|15/12/2021||1141||29197000000|2021-11-01|15/09/2021||||
2022-02-19 14:27:47|08403|41373|OMUJ|64.53B|64530000000|1,375|12,921,483|0.95%|16|2022-03-21|15/12/2021|||||2021-08-31|15/06/2021|0.67||42180000000|
2022-02-19 14:27:49|08404|50078|RNIJ|60.26B|60260000000|32,354|285,743|8.59%|1|2015-11-16|15/09/2014|||||
2022-02-19 14:27:53|08405|41381|REMJ|79.8B|79800000000|14,185|1,127,291|35.1%|13|2022-03-23|15/12/2021|||||2021-09-22|15/06/2021|6.28||65800000000|
2022-02-19 14:27:56|08406|41365|CFRJ|1.21T|1.21E+12|21,323|2,840,763|49.55%|26|2022-05-20|15/03/2022||3.03||70360000000|2022-01-19|15/12/2021|||98260000000|89230000000
2022-02-19 14:28:01|08407|41380|RMHJ|2.34B|2340000000|168|4,119,495|7.69%|15|2021-12-10|15/12/2021|||||2021-12-10|15/09/2021|0.13||29000000|
2022-02-19 14:28:09|08408|41361|SLMJ|137.99B|137990000000|6,682|3,934,123|9.27%|17|2022-03-09|15/12/2021|||||2021-09-09|15/06/2021|1.78||47660000000|
2022-02-19 14:28:14|08409|41374|SOLJ|207.76B|207760000000|32,926|1,994,679|65.59%|26|2022-02-21|15/12/2021||-135.00||15726000000|2021-10-22|15/09/2021|||37010000000|16307000000
2022-02-19 14:28:17|08410|41363|SHPJ|126.12B|126120000000|23,007|1,339,341|61.46%|17|2022-03-08|15/12/2021||452.00||83830000000|2021-09-07|15/06/2021|8.48|412.50|168000000000|81886000000
2022-02-19 14:28:21|08411|41362|SBKJ|256.18B|256180000000|16,125|2,841,363|19.59%|18|2022-03-09|15/12/2021||809.00||70493000000|2021-08-19|15/06/2021|7.13|701.50|68680000000|49428000000
2022-02-19 14:28:35|08412|41388|TBSJ|28.07B|28070000000|16,934|325,370|-21.51%|23|2022-05-25|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 14:28:44|08413|41394|VODJ|252.59B|252590000000|14,907|1,269,552|19.26%|25|2022-05-16|15/03/2022||539.00||51934000000|2022-02-01|15/12/2021||||5600000000
2022-02-19 14:28:48|08414|41385|WHLJ|50.61B|50610000000|5,230|3,940,920|16.09%|15|2022-03-08|15/12/2021||106.00||39391000000|2021-08-26|15/06/2021|1.44|144.00|39160000000|39761000000
2022-02-19 14:28:52|08415|11719|4001|10.19B|10190000000|113.20|83,066|-8.86%|30|2022-05-10|15/03/2022||1||2290000000|2022-02-21|15/12/2021|1.72|1.74||2250000000
2022-02-19 14:28:56|08416|997122|4191|817M|817000000|40.85|368,281|-25.73%|21|2022-05-10|15/03/2022|||||2022-02-21|15/12/2021|0.36||90460000|
2022-02-19 14:29:01|08417|11711|3010|3.99B|3990000000|39.90|123,862|-7.42%|30|2022-04-19|15/03/2022||||257000000|2022-02-21|15/12/2021||||
2022-02-19 14:29:06|08418|11705|2330|16.32B|16320000000|75.40|365,723|12.04%|30|2022-05-02|15/03/2022||0.89||773290000|2022-02-21|15/12/2021|1.01|1.03|905400000|879580000
2022-02-19 14:29:11|08419|11629|8160|976.52M|976520000|36.85|164,747|82.25%|19|2021-11-11|15/09/2021|0.02||73510000||2021-08-19|15/06/2021|0.01||69320000|
2022-02-19 14:29:16|08420|11641|8280|895.2M|895200000|22.38|152,221|-17.42%|19|2021-11-10|15/09/2021|-0.49||27900000||2021-08-19|15/06/2021|-0.08||22040000|
2022-02-19 14:29:19|08421|962550|4320|1.72B|1720000000|18.48|591,580|3.61%|19|2021-11-08|15/09/2021|0.21||55440000||2021-08-15|15/06/2021|0.27||52360000|
2022-02-19 14:29:25|08422|1025124|4012|1.9B|1900000000|47.55|135,444|-26.71%|19|2021-10-18|15/09/2021|0.09||83330000||2021-07-15|15/06/2021|1.15||168100000|
2022-02-19 14:29:28|08423|11731|4130|627.47M|627470000|35.45|448,959|-17.17%|17|2021-11-22|15/09/2021|-0.05||2590000||2021-08-29|15/06/2021|-0.04||2800000|
2022-02-19 14:29:32|08424|11630|8170|780M|780000000|19.50|96,373|-25.57%|19|2021-11-10|15/09/2021|0.16||193200000||2021-08-11|15/06/2021|0.39||184400000|
2022-02-19 14:29:37|08425|11650|6020|723M|723000000|24.10|370,525|-4.37%|19|2021-11-16|15/09/2021|-0||2920000||2021-08-25|15/06/2021|-0.01||2820000|
2022-02-19 14:29:42|08426|940928|4007|4.8B|4800000000|40.00|172,058|41.59%|23|2022-04-19|15/03/2022|||||2022-03-14|15/12/2021||||220500000
2022-02-19 14:29:47|08427|103950|1820|735.33M|735330000|18.14|460,659|-17.63%|25|2022-05-11|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:29:50|08428|1025125|3008|792.28M|792280000|70.10|155,537|-16.23%|18|2021-11-08|15/09/2021|0.4||41480000||2021-08-22|15/06/2021|0.27||40190000|
2022-02-19 14:29:53|08429|1053058|4334|573.2M|573200000|9.34|158,108|7.85%|6|2021-09-01|15/06/2021|0.18||24990000||2021-03-31|15/12/2020|-0.18||24520000|
2022-02-19 14:29:56|08430|1062590|4337|460.21M|460210000|8.04|350,457|9.24%|1|2021-09-01|15/06/2021|||||
2022-02-19 14:30:00|08431|1129465|7200|3.9B|3900000000|156.00|174,157|31.76%|13|2021-10-28|15/09/2021|0.76||265900000||2021-08-04|15/06/2021|0.42||247800000|
2022-02-19 14:30:04|08432|997124|4141|639.6M|639600000|106.60|257,691|-8.73%|18|2021-11-11|15/09/2021|0.27||32600000||2021-08-22|15/06/2021|0.74||43200000|
2022-02-19 14:30:09|08433|11665|1120|396.5B|396500000000|158.60|3,509,302|90.17%|35|2022-05-03|15/03/2022||1.63||7150000000|2022-02-13|15/12/2021|1.6|1.56|6710000000|6690000000
2022-02-19 14:30:15|08434|1090528|4340|1.83B|1830000000|11.30|243,891|16.14%|7|2021-08-31|15/06/2021|-0.98||82580000||2021-03-22|15/12/2020|0.19||84310000|
2022-02-19 14:30:18|08435|980213|1304|2.2B|2200000000|43.25|550,614|24.46%|21|2022-05-09|15/12/2021|0.67||464200000||2021-12-13|15/09/2021|0.79||325600000|437000000
2022-02-19 14:30:22|08436|11704|2320|1.32B|1320000000|31.05|291,457|-3.57%|22|2022-05-12|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 14:30:33|08437|11706|2340|2.25B|2250000000|27.65|737,652|78.39%|19|2021-11-15|15/09/2021|-0.13||156200000||2021-08-17|15/06/2021|0.06||150900000|
2022-02-19 14:30:36|08438|1057695|4338|1.7B|1700000000|12.38|136,822|34.13%|6|2021-08-20|15/12/2020|0.1||78240000||2021-08-19|15/06/2021|0.27||88520000|
2022-02-19 14:30:40|08439|11666|1140|44.7B|44700000000|59.60|1,196,299|102.38%|35|2022-04-13|15/03/2022||||1157000000|2022-02-21|15/12/2021|0.57||1250000000|1180000000
2022-02-19 14:30:45|08440|11738|4200|6.22B|6220000000|82.90|283,611|61.91%|28|2022-04-20|15/03/2022||||1810000000|2022-02-21|15/12/2021|0.64||2620000000|2720000000
2022-02-19 14:30:49|08441|11742|4240|3.45B|3450000000|16.42|1,014,430|-15.36%|23|2022-04-25|15/03/2022||-0.04||1260000000|2022-02-21|15/12/2021|0.08|-0.14|1470000000|1520000000
2022-02-19 14:30:53|08442|11667|1150|64B|64000000000|32.00|9,964,023|97.53%|26|2022-04-28|15/03/2022||0.43||1830000000|2022-02-21|15/12/2021|0.28|0.335|1980000000|1750000000
2022-02-19 14:30:56|08443|40411|8312|865.5M|865500000|28.85|861,123|16.71%|19|2021-11-11|15/09/2021|-0.15||40920000||2021-08-25|15/06/2021|-0.11||43690000|
2022-02-19 14:31:05|08444|996548|4331|265.74M|265740000|22.52|355,977|0.99%|6|2021-03-31|15/12/2020|-1.58||2980000||2020-08-25|15/06/2020|-0.45||3110000|
2022-02-19 14:31:08|08445|48638|8012|1.11B|1110000000|20.14|324,091|-8.95%|21|2022-04-20|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 14:31:13|08446|11654|6070|1.76B|1760000000|58.60|654,066|-13.19%|28|2022-05-11|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:31:16|08447|1141641|4348|1.26B|1260000000|8.95|391,018|-3.03%|2|2020-05-03|15/12/2019|-0.97||72180000||2019-08-29|15/06/2019|-0.32||29030000|
2022-02-19 14:31:20|08448|11747|4290|1.24B|1240000000|19.10|1,119,783|1.38%|23|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 14:31:24|08449|1171243|2081|2.56B|2560000000|102.20|231,026|-|6|2021-11-10|15/09/2021|0.89||137900000||2021-08-18|15/06/2021|0.87||134900000|
2022-02-19 14:31:27|08450|11617|8040|11.4B|11400000000|27.90|338,027|0%|21|2022-04-20|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 14:31:31|08451|11628|8150|577.34M|577340000|19.84|315,073|-57.33%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2022-02-19 14:31:36|08452|11645|2280|51.9B|51900000000|51.90|485,262|0.78%|35|2022-04-04|15/03/2022||0.46||3900000000|2022-01-24|15/12/2021|0.31|0.48|4260000000|4120000000
2022-02-19 14:31:40|08453|11636|8230|3.41B|3410000000|85.20|209,730|-1.39%|21|2022-04-18|15/03/2022||||553000000|2022-02-21|15/12/2021||||
2022-02-19 14:31:44|08454|11671|1213|568.23M|568230000|26.85|1,234,523|-25.38%|19|2021-11-15|15/09/2021|-1.89||45280000||2021-08-22|15/06/2021|-0.82||65860000|
2022-02-19 14:31:48|08455|11691|2170|4.41B|4410000000|63.70|430,992|29.08%|24|2022-05-11|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:31:52|08456|19027|8310|422.5M|422500000|32.50|553,969|-55.77%|19|2021-11-17|15/09/2021|-1.96||64210000||2021-08-26|15/06/2021|-3.03||64970000|
2022-02-19 14:31:56|08457|11690|2160|611.2M|611200000|19.10|757,335|-18.38%|27|2022-04-18|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:31:59|08458|1163395|1182|1.93B|1930000000|21.30|717,650|0.38%|11|2021-11-03|15/09/2021|0.33||79220000||2021-08-11|15/06/2021|0.31||68360000|
2022-02-19 14:32:03|08459|11646|4061|852.6M|852600000|81.20|179,720|-24.54%|19|2021-11-15|15/09/2021|-0.27||1940000||2021-08-22|15/06/2021|-0.24||1910000|
2022-02-19 14:32:08|08460|11694|2200|704.8M|704800000|17.62|1,323,163|-20.56%|24|2022-05-12|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:32:13|08461|997127|7201|1.9B|1900000000|190.00|276,832|56.77%|19|2021-11-01|15/09/2021|0.12||11720000||2021-08-19|15/06/2021|0.94||13370000|
2022-02-19 14:32:23|08462|1131253|4321|10.72B|10720000000|22.56|1,672,314|0.45%|15|2022-06-01|15/03/2022||0.23||482650000|2022-03-02|15/12/2021|0.24|0.22|510600000|502270000
2022-02-19 14:32:25|08463|1177730|7202|24.28B|24280000000|204.40|257,686|-|3|2022-03-02|15/12/2021||||1950000000|2021-12-01|15/09/2021|2.14||1950000000|1950000000
2022-02-19 14:32:30|08464|11620|8070|1.54B|1540000000|24.16|887,332|4.42%|21|2022-04-18|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:32:35|08465|11733|4150|4.69B|4690000000|26.40|691,867|43.32%|26|2022-04-25|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 14:32:39|08466|11663|1080|44.25B|44250000000|29.50|625,165|48.69%|35|2022-04-11|15/03/2022||0.46||1650000000|2022-02-21|15/12/2021||0.3||1470000000
2022-02-19 14:32:46|08467|11727|4080|2.72B|2720000000|21.54|886,030|31.5%|19|2021-11-10|15/09/2021|-0.21||411200000||2021-08-16|15/06/2021|-0.01||403400000|
2022-02-19 14:32:50|08468|19029|1301|1.04B|1040000000|29.60|344,441|-21.07%|21|2022-05-10|15/03/2022|||||2022-02-21|15/12/2021|0.23||291300000|
2022-02-19 14:32:53|08469|11670|1212|3.23B|3230000000|40.40|408,132|49.63%|21|2022-05-12|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 14:32:57|08470|1142328|4292|2.69B|2690000000|67.20|180,861|64.5%|12|2022-03-30|15/01/2022|||||2021-12-29|15/10/2021|1.66||140000000|140000000
2022-02-19 14:33:00|08471|11626|8130|566.67M|566670000|34.00|347,641|-14.47%|19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2022-02-19 14:33:04|08472|11753|7040|619.19M|619190000|68.800|1,153,279|287.82%|20|2022-02-14|15/12/2021|-0.32||102500000||2021-11-15|15/09/2021|-0.42||80850000|
2022-02-19 14:33:09|08473|11638|8250|1.7B|1700000000|33.90|314,455|-11.26%|21|2022-05-10|15/03/2022||||311000000|2022-02-21|15/12/2021|0.77|||
2022-02-19 14:33:13|08474|11688|2140|1.75B|1750000000|21.70|628,430|13.73%|19|2021-11-09|15/09/2021|0.05||65800000||2021-08-19|15/06/2021|0.01||70430000|
2022-02-19 14:33:17|08475|997125|4051|1.1B|1100000000|108.40|543,782|-8.6%|19|2021-11-15|15/09/2021|0.41||59520000||2021-08-17|15/06/2021|0.48||59380000|
2022-02-19 14:33:42|08476|11723|4030|13.31B|13310000000|33.80|643,760|-14.32%|28|2022-04-18|15/03/2022|||||2022-02-21|15/12/2021|0.63|||
2022-02-19 14:33:48|08477|11730|4110|1.34B|1340000000|22.28|1,365,070|-2.88%|19|2021-11-10|15/09/2021|0.01||112400000||2021-08-22|15/06/2021|0.13||108600000|
2022-02-19 14:33:52|08478|103949|1302|2.21B|2210000000|36.75|444,022|34.12%|21|2022-05-03|15/03/2022|||||2022-03-03|15/12/2021||||
2022-02-19 14:33:56|08479|11668|1210|1.08B|1080000000|39.30|338,031|10.55%|19|2021-11-11|15/09/2021|0.17||122300000||2021-08-23|15/06/2021|0.28||118600000|
2022-02-19 14:33:59|08480|1167201|4161|10.46B|10460000000|91.50|98,738|-19.17%|12|2022-06-01|15/03/2022||0.82||1250000000|2022-03-28|15/12/2021||0.6||1170000000
2022-02-19 14:34:06|08481|11658|1020|21.65B|21650000000|26.40|4,391,514|100.61%|31|2022-04-12|15/03/2022||||945000000|2022-02-21|15/12/2021|0.26||1160000000|878000000
2022-02-19 14:34:09|08482|1141640|4347|1.63B|1630000000|9.99|214,467|11.25%|3|2021-08-19|15/06/2021|0.16||67210000||2020-08-12|15/06/2019|0.2||59510000|
2022-02-19 14:34:13|08483|11661|1050|62.98B|62980000000|52.50|563,426|79.18%|31|2022-04-13|15/03/2022||0.69||1890000000|2022-02-21|15/12/2021|0.78|0.64|1990000000|1890000000
2022-02-19 14:34:20|08484|11744|4260|3.79B|3790000000|53.20|281,679|39.27%|24|2022-04-28|15/03/2022||||230000000|2022-02-21|15/12/2021||||
2022-02-19 14:34:24|08485|11634|8210|20.56B|20560000000|172.00|134,585|43.33%|23|2022-04-18|15/03/2022||||2697000000|2022-03-03|15/12/2021||||
2022-02-19 14:34:28|08486|11640|8270|681M|681000000|22.70|174,572|-15.14%|21|2022-04-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 14:34:32|08487|40966|4005|3.3B|3300000000|73.60|169,971|41.54%|23|2022-05-11|15/03/2022|||||2022-02-21|15/12/2021||||226000000
2022-02-19 14:34:39|08488|40409|6004|6.99B|6990000000|85.30|209,723|14.5%|27|2022-05-05|15/03/2022||||331000000|2022-02-21|15/12/2021||||
2022-02-19 14:34:44|08489|11675|2001|2.65B|2650000000|39.30|1,510,548|69.62%|24|2022-05-02|15/03/2022||||202000000|2022-02-14|15/12/2021|1.19|||
2022-02-19 14:34:49|08490|11637|8240|990M|990000000|33.00|242,283|22.52%|21|2022-04-19|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 14:34:53|08491|40408|3003|3.01B|3010000000|21.50|630,942|-19.48%|27|2022-04-19|15/03/2022||||119000000|2022-02-21|15/12/2021||||
2022-02-19 14:34:58|08492|40965|4004|7.5B|7500000000|83.30|164,139|55.12%|28|2022-04-25|15/03/2022||0.69||555430000|2022-02-21|15/12/2021||0.19||511600000
2022-02-19 14:35:03|08493|11748|4300|11.45B|11450000000|10.60|14,755,839|21.14%|35|2022-04-22|15/03/2022||0.16||1020000000|2022-02-21|15/12/2021||0.2||1080000000
2022-02-19 14:35:07|08494|1073180|4339|1.38B|1380000000|12.82|219,504|11.48%|7|2021-08-19|15/06/2020|0.07||56620000||2021-08-19|15/06/2021|0.25||65170000|
2022-02-19 14:35:10|08495|1159097|4013|61.6B|61600000000|176.00|144,419|47.9%|12|2022-05-02|15/03/2022|||||2022-03-22|15/12/2021||0.91||1900000000
2022-02-19 14:35:14|08496|11721|4010|3.31B|3310000000|33.10|233,494|14.53%|21|2022-05-09|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:35:18|08497|943613|1303|1.25B|1250000000|28.10|532,323|15.35%|19|2021-11-01|15/09/2021|0.23||207600000||2021-08-16|15/06/2021|0.18||165600000|
2022-02-19 14:35:23|08498|11740|4220|14.08B|14080000000|12.42|4,294,124|33.98%|29|2022-05-12|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:35:27|08499|40410|8311|470.25M|470250000|31.35|674,116|-16.84%|19|2021-11-08|15/09/2021|-0.91||47010000||2021-08-19|15/06/2021|-0.62||39880000|
2022-02-19 14:35:32|08500|11717|3080|3.7B|3700000000|43.00|92,179|1.53%|28|2022-05-11|15/03/2022||||203000000|2022-02-21|15/12/2021||||
2022-02-19 14:35:37|08501|11751|7020|26.83B|26830000000|34.85|1,590,353|19.76%|35|2022-04-18|15/03/2022||0.44||3850000000|2022-02-18|15/12/2021||0.3521||3750000000
2022-02-19 14:35:41|08502|19031|4003|7.49B|7490000000|130.00|159,476|35.42%|32|2022-05-03|15/03/2022||1.8||1520000000|2022-02-21|15/12/2021|1.35|2.07|1770000000|1870000000
2022-02-19 14:35:44|08503|11692|2180|681.95M|681950000|59.30|327,876|-10.15%|18|2021-11-11|15/09/2021|-0.3||54920000||2021-08-26|15/06/2021|-0.45||58810000|
2022-02-19 14:35:48|08504|11736|4180|1.27B|1270000000|46.00|401,889|139.58%|19|2021-11-11|15/09/2021|0.25||9450000||2021-08-19|15/06/2021|0.31||13950000|
2022-02-19 14:35:53|08505|11683|2080|3.99B|3990000000|53.20|188,574|75.29%|26|2022-05-10|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 14:35:58|08506|11639|8260|607M|607000000|12.14|1,091,416|-22.58%|19|2021-11-11|15/09/2021|-0.29||72170000||2021-08-23|15/06/2021|-0.99||62870000|
2022-02-19 14:36:03|08507|11625|8120|369M|369000000|16.08|154,874|-20.79%|19|2021-11-16|15/09/2021|-0.74||145400000||2021-08-31|15/06/2021|-2.08||158700000|
2022-02-19 14:36:07|08508|11647|6001|3.24B|3240000000|91.60|74,558|-20.49%|24|2022-05-03|15/03/2022||||281000000|2022-02-28|15/12/2021||||
2022-02-19 14:36:12|08509|19032|3001|1.31B|1310000000|13.36|818,985|-21.96%|22|2022-04-26|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:36:17|08510|11648|6002|3.83B|3830000000|59.20|321,282|1.2%|35|2022-04-25|15/03/2022||0.71||345170000|2022-02-21|15/12/2021|0.77|0.97||338640000
2022-02-19 14:36:20|08511|1178933|2082|72.96B|72960000000|99.80|1,648,383|-|6|2021-11-11|15/09/2020|0.83||1370000000||2021-11-11|15/09/2021|-0.04||1290000000|
2022-02-19 14:36:24|08512|11743|4250|22.38B|22380000000|24.08|1,401,901|-15.36%|34|2022-03-30|15/01/2022|||||2021-12-15|15/10/2021||||
2022-02-19 14:36:29|08513|1010626|4332|531.3M|531300000|8.05|235,600|14.67%|6|2021-03-30|15/12/2020|||8980000||2020-08-25|15/06/2020|-1.03||8070000|
2022-02-19 14:36:32|08514|1127827|4342|2.92B|2920000000|15.68|148,922|11.68%|7|2021-08-30|15/06/2021|0.17||63940000||2021-03-31|15/12/2020|0.75||150400000|
2022-02-19 14:36:36|08515|11737|4190|24.96B|24960000000|208.00|127,925|20.79%|30|2022-05-10|15/03/2022||2.85||2890000000|2022-02-21|15/12/2021|2.19|2.84||2550000000
2022-02-19 14:36:41|08516|11656|6090|983M|983000000|19.66|719,835|-8.13%|19|2021-11-08|15/09/2021|0.05||19160000||2021-08-15|15/06/2021|0.16||19820000|
2022-02-19 14:36:46|08517|19023|3091|1.56B|1560000000|10.88|816,530|-2.86%|27|2022-04-19|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:36:51|08518|19030|4310|6.09B|6090000000|17.96|1,183,717|27.92%|19|2021-11-07|15/09/2021|-0.01||1500000||2021-08-26|15/06/2021|-0||32020000|
2022-02-19 14:36:55|08519|11746|4280|38.17B|38170000000|10.30|295,227|33.59%|30|2022-04-21|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 14:37:01|08520|985835|4011|1.19B|1190000000|20.84|1,203,222|17.69%|21|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 14:37:06|08521|1097263|1830|6.86B|6860000000|131.00|226,190|90.96%|19|2022-04-19|15/03/2022||||194000000|2022-02-21|15/12/2021|1.64|1.25|261000000|280220000
2022-02-19 14:37:11|08522|11669|1211|121.83B|121830000000|99.00|933,355|95.65%|35|2022-05-03|15/03/2022||1.13||7660000000|2022-02-21|15/12/2021||1.23||7610000000
2022-02-19 14:37:15|08523|11696|2220|854.52M|854520000|29.00|921,919|-14.3%|19|2021-11-08|15/09/2021|-0.22||52190000||2021-08-22|15/06/2021|-0.26||48070000|
2022-02-19 14:37:19|08524|11615|8020|1.34B|1340000000|26.70|1,193,391|16.8%|21|2022-04-20|15/03/2022||||184000000|2022-02-21|15/12/2021||||
2022-02-19 14:37:22|08525|11729|4100|13.56B|13560000000|82.30|150,831|34.92%|27|2021-10-26|15/09/2021|0.07||44670000||2021-08-09|15/06/2021|-0.02||33310000|
2022-02-19 14:37:27|08526|11616|8030|1.97B|1970000000|18.76|448,774|-12.69%|23|2022-04-21|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 14:37:29|08527|1141642|4346|282.8M|282800000|7.07|331,787|1.58%|0||
2022-02-19 14:37:33|08528|11709|2370|798.4M|798400000|19.96|1,368,875|23.67%|19|2021-11-11|15/09/2021|-0.23||135900000||2021-09-13|15/06/2021|0.07||124100000|
2022-02-19 14:37:37|08529|969107|4009|2.98B|2980000000|32.40|324,015|-4.28%|21|2022-05-11|15/03/2022||||411000000|2022-02-21|15/12/2021||||532500000
2022-02-19 14:37:44|08530|953109|1202|2.67B|2670000000|53.70|429,167|176.23%|20|2022-01-20|15/12/2021|||||2021-12-01|15/09/2021|1.31||253000000|253000000
2022-02-19 14:37:48|08531|11720|4002|20.56B|20560000000|205.60|107,715|43.98%|30|2022-05-09|15/03/2022||1.63||651910000|2022-02-21|15/12/2021||1.49||570300000
2022-02-19 14:37:52|08532|1054997|4336|664.06M|664060000|9.75|320,083|8.57%|6|2021-08-31|15/06/2021|0.3||39280000||2021-03-11|15/12/2020|0.18||32440000|
2022-02-19 14:37:55|08533|1054998|4335|858M|858000000|9.75|335,609|1.88%|7|2021-09-01|15/06/2021|0.17||43320000||2021-04-05|15/12/2020|0.15||42380000|
2022-02-19 14:37:59|08534|11649|6010|3.2B|3200000000|31.50|334,103|0%|27|2022-05-10|15/03/2022||||593000000|2022-03-28|15/12/2021||||561000000
2022-02-19 14:38:04|08535|40407|3002|3.07B|3070000000|18.06|615,314|-8.97%|25|2022-04-11|15/03/2022|||||2022-02-23|15/12/2021||||143000000
2022-02-19 14:38:08|08536|11695|2210|913.16M|913160000|39.10|485,507|12.03%|19|2021-11-03|15/09/2021|0.21||134800000||2021-08-11|15/06/2021|0.41||122800000|
2022-02-19 14:38:12|08537|942783|1180|322.93B|322930000000|72.80|2,363,628|60.35%|23|2022-04-12|15/03/2022||1||8330000000|2022-02-21|15/12/2021|0.74|0.86|8250000000|7870000000
2022-02-19 14:38:16|08538|1116144|4291|2.8B|2800000000|65.00|76,032|34.44%|14|2022-04-27|15/02/2022|||||2022-01-13|15/11/2021|0.16||54000000|54000000
2022-02-19 14:38:20|08539|11684|2090|1.6B|1600000000|50.60|748,223|65.9%|19|2021-11-16|15/09/2021|0.19||22100000||2021-08-26|15/06/2021|0.18||19870000|
2022-02-19 14:38:25|08540|48637|3004|2.38B|2380000000|13.20|665,397|7.32%|26|2022-05-04|15/03/2022||||158000000|2022-02-21|15/12/2021||||
2022-02-19 14:38:29|08541|11710|2380|20.53B|20530000000|23.44|3,146,794|66.71%|29|2022-05-11|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:38:34|08542|11676|2002|20.64B|20640000000|43.00|238,558|16.69%|30|2022-04-21|15/03/2022||0.49||1890000000|2022-02-21|15/12/2021|0.44|0.23||2020000000
2022-02-19 14:38:38|08543|11714|3040|7.14B|7140000000|79.30|74,961|-8.64%|29|2022-04-21|15/03/2022||||204000000|2022-02-21|15/12/2021|0.38|0.67|131300000|221130000
2022-02-19 14:38:42|08544|997128|6012|697.95M|697950000|20.68|796,009|-22.08%|19|2021-11-15|15/09/2021|-0.69||29830000||2021-08-23|15/06/2021|-0.14||34980000|
2022-02-19 14:38:46|08545|11741|4230|1.32B|1320000000|22.08|352,978|-18.22%|23|2022-05-12|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:38:51|08546|11657|1010|104.85B|104850000000|34.95|1,641,007|70.49%|35|2022-04-13|15/03/2022||0.52||3130000000|2022-02-21|15/12/2021||0.39||2850000000
2022-02-19 14:38:54|08547|994496|4330|1.87B|1870000000|10.88|359,330|28.3%|9|2021-09-01|15/06/2021|0.19||109200000||2021-04-05|15/12/2020|0.12||97620000|
2022-02-19 14:38:59|08548|11662|1060|81.27B|81270000000|39.55|812,881|58.2%|35|2022-04-13|15/03/2022||0.55||2260000000|2022-02-21|15/12/2021|0.21|0.39||1960000000
2022-02-19 14:39:03|08549|11621|8080|965.6M|965600000|28.40|203,991|-8.09%|21|2022-04-18|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 14:39:08|08550|11677|2010|363.6B|363600000000|121.20|1,851,237|18.82%|35|2022-04-25|15/03/2022||1.15||40700000000|2022-02-03|15/12/2021|1.82|1.7|51280000000|51280000000
2022-02-19 14:39:12|08551|11678|2020|74.74B|74740000000|157.00|657,107|58.75%|34|2022-04-27|15/03/2022||2.27||2260000000|2022-02-21|15/12/2021|5.80|4.94||3940000000
2022-02-19 14:39:16|08552|11644|2270|5.41B|5410000000|169.00|23,762|3.94%|23|2022-04-20|15/03/2022||||492000000|2022-02-21|15/12/2021|1.68||519900000|530000000
2022-02-19 14:39:20|08553|997126|1832|1.41B|1410000000|80.60|1,242,644|42.06%|17|2021-11-16|15/09/2021|1.07||21030000||2021-09-16|15/06/2021|0.1||16080000|
2022-02-19 14:39:23|08554|11631|8180|616M|616000000|15.40|1,120,136|-7.78%|19|2021-12-13|15/09/2021|-0.43||76380000||2021-12-13|15/06/2021|-0.26||73110000|
2022-02-19 14:39:28|08555|11703|2310|31.34B|31340000000|43.10|3,052,170|127.8%|35|2022-05-10|15/03/2022||||2026000000|2022-03-10|15/12/2021||1.4||2870000000
2022-02-19 14:39:32|08556|11659|1030|16.8B|16800000000|16.80|1,562,470|41.02%|30|2022-05-02|15/03/2022||||706000000|2022-02-21|15/12/2021|0.33||932700000|734000000
2022-02-19 14:39:36|08557|11686|2120|2.6B|2600000000|52.00|1,708,296|155.4%|19|2021-11-01|15/09/2021|0.63||35880000||2021-08-16|15/06/2021|0.34||19340000|
2022-02-19 14:39:41|08558|11623|8100|655.8M|655800000|21.86|243,012|-0.55%|19|2021-11-17|15/09/2021|-0.32||145100000||2021-08-24|15/06/2021|-0.57||152700000|
2022-02-19 14:39:47|08559|11618|8050|450M|450000000|18.00|435,336|-28.57%|20|2022-02-21|15/12/2021|||||2021-12-01|15/09/2021|-1.52||103500000|
2022-02-19 14:39:51|08560|11724|4040|2.88B|2880000000|23.06|934,069|8.77%|19|2021-11-03|15/09/2021|-0.45||221700000||2021-08-08|15/06/2021|-0.32||246400000|
2022-02-19 14:39:55|08561|11679|2030|2.06B|2060000000|137.60|421,995|-11.23%|19|2021-10-26|15/09/2021|0.06||-130400||2021-08-17|15/06/2021|0.48||7730000|
2022-02-19 14:39:59|08562|11725|4050|2.44B|2440000000|40.60|1,465,463|32.9%|19|2021-10-21|15/09/2021|0.19||1140000000||2021-08-03|15/06/2021|0.2||713000000|713000000
2022-02-19 14:40:02|08563|1153650|2222|7.55T|7.55E+12|37.75|4,321,555|8.63%|14|2022-05-17|15/03/2022||0.4697||398520000000|2022-03-21|15/12/2021||0.5876||371790000000
2022-02-19 14:40:07|08564|11685|2110|682.28M|682280000|18.92|579,531|-27.37%|26|2022-04-18|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 14:40:11|08565|11713|3030|8.97B|8970000000|58.60|218,663|-9.43%|30|2022-04-18|15/03/2022||||363000000|2022-02-21|15/12/2021||0.30||347000000
2022-02-19 14:40:16|08566|11680|2040|4.19B|4190000000|52.50|413,343|31.33%|30|2022-05-10|15/03/2022||||400000000|2022-02-21|15/12/2021||||355000000
2022-02-19 14:40:20|08567|11697|2230|2.87B|2870000000|34.00|183,711|-3.13%|27|2021-11-09|15/09/2021|0.09||785300000||2021-08-18|15/06/2021|0.32||899900000|
2022-02-19 14:40:24|08568|953110|4008|1.75B|1750000000|48.60|226,580|-18.04%|23|2022-05-11|15/03/2022||||366000000|2022-03-14|15/12/2021||||361000000
2022-02-19 14:40:29|08569|11749|5110|110.62B|110620000000|26.55|2,779,026|21.23%|33|2022-05-10|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:40:33|08570|954945|4031|6.47B|6470000000|34.40|372,065|16.41%|23|2022-05-11|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:40:38|08571|11707|2350|29.55B|29550000000|19.70|6,435,593|38.34%|35|2022-04-28|15/03/2022||0.24||2946000000|2022-02-21|15/12/2021|0.31|0.2551||3620000000
2022-02-19 14:40:41|08572|103952|4006|1.36B|1360000000|30.15|249,389|-7.52%|21|2022-05-11|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:40:59|08573|11633|8200|1.78B|1780000000|19.98|578,566|55.65%|21|2022-04-19|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:41:03|08574|11642|2050|17.6B|17600000000|33.00|680,076|-13.84%|35|2022-05-12|15/03/2022||0.31||5990000000|2022-03-17|15/12/2021|0.47|0.45||6070000000
2022-02-19 14:41:06|08575|1097260|4344|1.28B|1280000000|10.90|212,521|16.33%|6|2021-09-26|15/06/2021|-0.12||36160000||2021-04-14|15/12/2020|0.13||30600000|
2022-02-19 14:41:12|08576|40406|1810|4.68B|4680000000|19.92|1,837,465|14.75%|27|2022-05-11|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:41:15|08577|11652|6050|1.91B|1910000000|47.85|836,486|-15.16%|19|2021-11-09|15/09/2021|-0.46||11970000||2021-08-29|15/06/2021|-0.24||9800000|
2022-02-19 14:41:22|08578|11672|1214|1.39B|1390000000|22.02|1,558,086|37.45%|30|2022-05-10|15/03/2022||||311000000|2022-02-21|15/12/2021||||
2022-02-19 14:41:26|08579|11653|6060|778.5M|778500000|103.80|361,585|-9.74%|19|2021-10-31|15/09/2021|-0.1||||2021-08-24|15/06/2021|-0.32|||
2022-02-19 14:41:30|08580|11687|2130|785.6M|785600000|19.64|1,233,674|28.53%|19|2021-11-08|15/09/2021|-0.14||37400000||2021-08-23|15/06/2021|-0.11||41940000|
2022-02-19 14:41:34|08581|11732|4140|2.21B|2210000000|341.40|476,273|-68.06%|19|2021-11-15|15/09/2021|-0.34||3850000||2021-08-25|15/06/2021|-0.29||4370000|
2022-02-19 14:41:39|08582|11699|2250|15.17B|15170000000|33.70|1,173,514|24.81%|30|2022-04-21|15/03/2022||0.56|||2022-03-09|15/12/2021|0.28|0.23||2130000000
2022-02-19 14:41:44|08583|11693|2190|2.47B|2470000000|30.30|1,464,836|-20.37%|21|2022-05-12|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:41:48|08584|11715|3050|9.62B|9620000000|68.70|60,401|-20.21%|30|2022-05-09|15/03/2022||||313000000|2022-02-21|15/12/2021||0.66||324000000
2022-02-19 14:41:53|08585|11682|2070|4.8B|4800000000|40.00|362,404|3.23%|29|2022-05-05|15/03/2022||||366000000|2022-02-21|15/12/2021||||
2022-02-19 14:41:57|08586|11702|2300|942.72M|942720000|49.10|219,404|-19.38%|21|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 14:42:02|08587|11745|4270|1.36B|1360000000|22.68|443,066|-8.18%|19|2021-11-15|15/09/2021|-0.3||203600000||2021-08-22|15/06/2021|-0.26||194200000|
2022-02-19 14:42:06|08588|11722|4020|5.27B|5270000000|21.94|891,552|43.77%|26|2022-05-12|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:42:10|08589|11739|4210|19.1B|19100000000|238.80|183,975|197.38%|19|2021-11-15|15/09/2021|2.56||813900000||2021-08-23|15/06/2021|1.68||702700000|
2022-02-19 14:42:14|08590|11674|1320|1.36B|1360000000|27.00|372,366|-0.92%|24|2022-05-10|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 14:42:19|08591|11750|7010|232.87B|232870000000|116.60|3,402,456|1.04%|35|2022-04-26|15/03/2022||1.59||16840000000|2022-02-22|15/12/2021||1.49||16020000000
2022-02-19 14:42:23|08592|11708|2360|1.15B|1150000000|76.60|333,789|-33.97%|19|2021-11-01|15/09/2021|-0.12||20190000||2021-08-31|15/06/2021|-0.1||22660000|
2022-02-19 14:42:26|08593|1141643|4345|828.36M|828360000|7.02|534,445|-1.13%|5|2021-09-22|15/06/2020|-1.19||27100000||2021-09-22|15/06/2021|-0.07||28220000|
2022-02-19 14:42:30|08594|11651|6040|1.22B|1220000000|31.10|932,418|4.04%|19|2021-11-16|15/09/2021|-0.34||36870000||2021-08-25|15/06/2021|-0.83||32810000|
2022-02-19 14:42:34|08595|11728|4090|5.47B|5470000000|34.10|589,569|13.67%|29|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 14:42:39|08596|40405|1201|1.71B|1710000000|17.96|889,972|27.92%|21|2022-05-10|15/03/2022|||||2022-03-22|15/12/2021||||
2022-02-19 14:42:42|08597|1011863|4333|626.28M|626280000|12.28|168,222|-15.43%|7|2021-09-01|15/06/2021|0.33||24890000||2021-03-30|15/12/2020|0.4||25990000|
2022-02-19 14:42:44|08598|1176205|2281|1.64B|1640000000|82.10|332,404|-|0||
2022-02-19 14:42:49|08599|11726|4070|805M|805000000|46.00|711,492|-13.53%|19|2021-11-16|15/09/2021|-0.46||34990000||2021-08-26|15/06/2021|-0.66||16330000|
2022-02-19 14:42:55|08600|11681|2060|14.82B|14820000000|22.16|4,672,598|61.52%|35|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||0.72||
2022-02-19 14:42:59|08601|11614|8010|10.2B|10200000000|81.60|213,052|-3.77%|30|2022-05-03|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:43:04|08602|11718|3090|1.6B|1600000000|17.76|349,757|-1.88%|27|2022-04-20|15/03/2022||||58000000|2022-02-21|15/12/2021||||
2022-02-19 14:43:09|08603|11735|4170|1.11B|1110000000|212.00|365,413|84.85%|19|2021-11-17|15/09/2021|0.01||4240000||2021-08-23|15/06/2021|-1.3||4770000|
2022-02-19 14:43:11|08604|1172117|4261|2.53B|2530000000|58.80|482,205|-|10|2022-03-02|15/12/2021||||198000000|2021-12-01|15/09/2021|0.64||141000000|182000000
2022-02-19 14:43:14|08605|11734|4160|172M|172000000|17.20|301,344|0%|10|2019-10-10|15/06/2019|-0.38||16020000||2019-06-27|15/03/2019|-0.22||22460000|
2022-02-19 14:43:18|08606|11632|8190|1.32B|1320000000|32.95|212,401|26.73%|19|2021-11-10|15/09/2021|-0.51||53620000||2021-08-23|15/06/2021|-0.21||59380000|
2022-02-19 14:43:22|08607|103951|3005|1.31B|1310000000|23.88|384,031|-21.45%|20|2022-03-08|15/12/2021|||||2021-11-09|15/09/2021|0.23||69000000|69000000
2022-02-19 14:43:25|08608|11624|8110|95M|95000000|9.50|533,163|0%|11|2020-10-12|15/09/2019|-0.42||3790000||2020-09-09|15/06/2019|-2.7||906000|
2022-02-19 14:43:34|08609|11643|2100|1.09B|1090000000|141.80|380,827|-15.6%|19|2021-11-11|15/09/2021|-0.22||15970000||2021-08-26|15/06/2021|-0.34||15150000|
2022-02-19 14:43:37|08610|11619|8060|1.18B|1180000000|18.32|377,298|-15.96%|19|2021-11-04|15/09/2021|-0.57||287700000||2021-08-11|15/06/2021|0.11||274900000|
2022-02-19 14:43:44|08611|19025|8300|800M|800000000|40.00|232,948|-15.43%|19|2021-11-15|15/09/2021|-1.36||140500000||2021-08-17|15/06/2021|-0.41||134600000|
2022-02-19 14:43:48|08612|11701|2290|37.52B|37520000000|66.70|596,599|1.37%|31|2022-04-12|15/03/2022||0.70||1900000000|2022-02-21|15/12/2021|0.32|0.7846||1910000000
2022-02-19 14:43:54|08613|11716|3060|6.07B|6070000000|38.55|217,881|-16.56%|30|2022-04-20|15/03/2022||||240000000|2022-02-21|15/12/2021||0.27||203000000
2022-02-19 14:43:58|08614|11712|3020|5.27B|5270000000|26.00|419,676|-16.93%|30|2022-04-19|15/03/2022||||157000000|2022-02-21|15/12/2021|-0.05|0.15||227000000
2022-02-19 14:44:02|08615|1050725|3007|1.34B|1340000000|89.40|269,754|0.34%|19|2021-10-31|15/09/2021|0.5||165500000||2021-08-02|15/06/2021|1.09||124600000|
2022-02-19 14:44:06|08616|11752|7030|12.51B|12510000000|13.92|3,143,685|1.46%|31|2022-04-20|15/03/2022||0.08||2050000000|2022-02-21|15/12/2021|0.08|0.0805|2080000000|2120000000
2022-02-19 14:44:11|08617|11698|2240|1.73B|1730000000|28.85|866,664|33.56%|26|2022-04-21|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:44:15|08618|11689|2150|1.52B|1520000000|46.10|1,674,296|12.44%|21|2022-04-20|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:44:20|08619|9179|STEL|42.1B|42100000000|2.550|28,024,423|8.05%|35|2022-05-19|15/03/2022||0.0456||4020000000|2022-02-14|15/12/2021|0.031|0.0373|3910000000|4140000000
2022-02-19 14:44:25|08620|9184|TBEV|17.84B|17840000000|0.710|20,271,148|-5.96%|33|2022-05-18|15/03/2022||0.2261|||2022-02-14|15/12/2021|0.3846|0.3846|77100000000|77110000000
2022-02-19 14:44:29|08621|9098|GENS|9.53B|9530000000|0.790|19,674,017|-5.39%|35|2022-05-12|15/03/2022||||334060000|2022-02-17|15/12/2021|0.0032|0.0029|261000000|459640000
2022-02-19 14:44:33|08622|8968|CMLT|14.14B|14140000000|2.140|21,932,587|1.42%|35|2022-04-22|15/03/2022||0.028||257790000|2022-01-28|15/12/2021|0.0261|0.0261|302280000|274160000
2022-02-19 14:44:37|08623|8969|DBSM|93.74B|93740000000|36.45|4,312,114|41.5%|35|2022-04-29|15/03/2022||0.6494||3720000000|2022-02-14|15/12/2021|0.5308|0.5805|3290000000|3520000000
2022-02-19 14:44:43|08624|8959|CTDM|6.66B|6660000000|7.34|2,169,512|3.09%|35|2022-05-18|15/03/2022|||||2022-02-25|15/12/2021||0.19||1645000000
2022-02-19 14:44:47|08625|8966|OCBC|59.61B|59610000000|13.27|6,572,791|24.6%|24|2022-05-11|15/03/2022||0.3014||2800000000|2022-02-23|15/12/2021||0.2569||2630000000
2022-02-19 14:44:51|08626|942528|AEMN|11.88B|11880000000|2.830|10,984,547|-7.52%|30|2022-05-03|15/03/2022|||||2022-02-21|15/12/2021|0.14|0.04|640500000|600550000
2022-02-19 14:44:55|08627|8963|CMDG|3.23B|3230000000|1.490|12,674,828|-6.29%|33|2022-05-13|15/03/2022||0.0212||743140000|2022-02-28|15/12/2021||0.0271||961690000
2022-02-19 14:45:00|08628|8962|WLIL|29.65B|29650000000|4.710|5,182,768|-14.52%|32|2022-05-12|15/03/2022||0.07||13500000000|2022-02-22|15/12/2021||0.0814||15820000000
2022-02-19 14:45:04|08629|8979|STEG|12.02B|12020000000|3.860|4,387,563|3.21%|33|2022-05-18|15/03/2022||0.0415||1860000000|2022-02-25|15/12/2021||0.0475||2220000000
2022-02-19 14:45:09|08630|8960|SCIL|4.52B|4520000000|2.540|3,562,030|54.88%|35|2022-05-18|15/03/2022||0.05||1220000000|2022-02-23|15/12/2021||0.02||1240000000
2022-02-19 14:45:13|08631|8955|KPLM|10.95B|10950000000|6.05|3,223,637|19.33%|35|2022-04-21|15/03/2022||0.1074||1540000000|2022-01-26|15/12/2021|0.4|0.1504|4950000000|2600000000
2022-02-19 14:45:18|08632|991280|KEPE|3.71B|3710000000|2.160|6,213,438|-26.28%|23|2022-04-21|15/03/2022|||||2022-01-23|15/12/2021|0.13||135900000|
2022-02-19 14:45:21|08633|9196|UOBH|54.46B|54460000000|32.57|3,156,429|36.11%|23|2022-04-29|15/03/2022||0.6223||2590000000|2022-02-15|15/12/2021|0.5866|0.4717|2430000000|2490000000
2022-02-19 14:45:25|08634|9207|YAZG|5.48B|5480000000|1.400|13,871,235|33.33%|27|2022-04-28|15/03/2022||0.19||3700000000|2022-03-03|15/12/2021||0.11||4080000000
2022-02-19 14:45:30|08635|942530|UTOS|6.16B|6160000000|7.30|1,248,526|-1.08%|27|2022-05-13|15/03/2022||0.0851|||2022-02-28|15/12/2021||0.0986||
2022-02-19 14:45:33|08636|1177475|CAPN|19.28B|19280000000|3.75|8,392,451|-|3|2021-07-17|15/03/2020|0.03||578000000||2021-07-17|15/03/2021|0.04||516000000|
2022-02-19 14:45:37|08637|991283|MAPI|6.81B|6810000000|2.560|7,607,422|-7.94%|23|2022-04-25|15/03/2022||0.0349||159560000|2022-01-24|15/12/2021|0.0372|0.0356|162350000|147730000
2022-02-19 14:45:41|08638|8972|SGXL|10.28B|10280000000|9.62|2,955,810|-2.93%|35|2022-04-22|15/03/2022||0.1221||303150000|2022-02-04|15/12/2021|0.2|0.095|521600000|248620000
2022-02-19 14:45:46|08639|955508|VENM|5.25B|5250000000|18.060|871,002|-11.25%|27|2022-04-28|15/03/2022||0.22|||2022-02-25|15/12/2021||0.3||838740000
2022-02-19 14:45:49|08640|991284|MAPL|8.42B|8420000000|1.760|14,041,585|-8.81%|23|2022-04-28|15/03/2022||0.02||164800000|2022-01-28|15/12/2021|0.0219|0.02|166880000|164530000
2022-02-19 14:45:53|08641|953093|DAIR|3.84B|3840000000|2.840|914,097|-33.95%|24|2022-04-29|15/03/2022|||||2022-03-03|15/12/2021||||
2022-02-19 14:45:58|08642|8956|HKLD|12.76B|12760000000|5.58|1,998,705|22.1%|17|2022-03-09|15/12/2021||0.46||1180000000|2021-07-29|15/06/2021|-0.37|0.20|885800000|897400000
2022-02-19 14:46:01|08643|985814|FRAE|5.2B|5200000000|1.410|7,302,617|-2.08%|14|2022-05-06|15/03/2022||0.02|||2022-02-07|15/12/2021||0.02||
2022-02-19 14:46:05|08644|991282|MACT|6.15B|6150000000|1.850|17,160,740|-8.87%|23|2022-04-26|15/03/2022|||||2022-01-27|15/12/2021|||130300000|130300000
2022-02-19 14:46:11|08645|8961|SIAL|16.08B|16080000000|5.42|6,170,804|23.18%|35|2022-05-19|15/03/2022||-0.1403||2690000000|2022-02-24|15/12/2021||0.053||2650000000
2022-02-19 14:46:14|08646|955406|SATS|4.71B|4710000000|4.200|1,844,723|0.72%|23|2022-05-25|15/03/2022||0.021||317100000|2022-02-23|15/12/2021||0.0231||343520000
2022-02-19 14:46:18|08647|8957|JCYC|8.91B|8910000000|22.54|238,825|3.02%|33|2022-04-28|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 14:46:23|08648|8967|JARD|21.38B|21380000000|60.12|259,550|16.53%|27|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021||1.29||17438000000
2022-02-19 14:46:26|08649|955053|BANY|266.82M|266820000|0.310|105,889|21.57%|21|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 14:46:32|08650|24050|AFRE|2.85B|2850000000|22,520|20,980|58.93%|19|2021-11-09|15/09/2021|2.38||314400000||2021-08-17|15/06/2021|1.85||343200000|
2022-02-19 14:46:35|08651|10875|ARPT|9.46B|9460000000|7,600|188,684|65.61%|19|2021-11-30|15/09/2021|4.4||211800000||2021-08-19|15/06/2021|0.73||208500000|
2022-02-19 14:46:40|08652|24044|ALLT|928.08M|928080000|2,557|115,940|-49.37%|35|2022-05-10|15/03/2022||-0.6979||105660000|2022-02-15|15/12/2021|-0.1931|-0.1824|131840000|127990000
2022-02-19 14:46:44|08653|10870|ALHE|9.84B|9840000000|5,650|294,840|38.48%|23|2022-03-02|15/12/2021|||||2021-11-16|15/09/2021|0.58||195600000|
2022-02-19 14:46:48|08654|1142179|ASPF|3.12B|3120000000|1,583|463,030|-23.53%|12|2021-11-30|15/09/2021|0.3||393500000||2021-08-31|15/06/2021|0.21||352600000|
2022-02-19 14:46:53|08655|10873|AMOT|11.76B|11760000000|2,586|729,974|48.45%|23|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 14:46:56|08656|11886|APLP|1.14B|1140000000|2,900.0|104,305|94.69%|18|2021-11-21|15/09/2021|-0.26||695000||2021-08-31|15/06/2021|-0.22||268000|
2022-02-19 14:46:58|08657|1168294|AQUA|632.04M|632040000|2,209.00|54,245|-61.98%|0||
2022-02-19 14:47:02|08658|942781|ARAD|3.23B|3230000000|44,890|5,311|49.63%|19|2021-11-23|15/09/2021|9.76||658100000||2021-08-24|15/06/2021|2.05||719500000|
2022-02-19 14:47:04|08659|1173410|ARGO|2.16B|2160000000|11,910.00|17,891|-|0||
2022-02-19 14:47:07|08660|940927|ASHG|9.28B|9280000000|9,167|95,113|47.45%|19|2021-11-23|15/09/2021|0.88||1050000000||2021-08-25|15/06/2021|1.61||1110000000|
2022-02-19 14:47:13|08661|10973|AUDC|2.92B|2920000000|8,974|33,760|-6.63%|33|2022-04-26|15/03/2022||1.15||209600000|2022-02-01|15/12/2021|1.24|1.16|209520000|208000000
2022-02-19 14:47:17|08662|11884|AUGN|442.75M|442750000|2,265|79,401|-77.64%|9|2021-08-31|15/06/2021|-0.91||1430000||2021-03-31|15/12/2020|-0.85||8460000|
2022-02-19 14:47:20|08663|10878|AZRM|4.01B|4010000000|1,905|213,954|100.57%|20|2022-03-02|15/12/2021|||||2021-11-15|15/09/2021|0.44||396100000|
2022-02-19 14:47:25|08664|11316|AZRG|34.49B|34490000000|28,440|101,080|40.93%|35|2022-05-25|15/03/2022||2.63||411160000|2022-03-23|15/12/2021||2.65||402260000
2022-02-19 14:47:28|08665|10952|POLI|44.76B|44760000000|3,349|3,373,845|41.31%|35|2022-05-19|15/03/2022|||||2022-03-30|15/12/2021||0.74||3250000000
2022-02-19 14:47:31|08666|1152803|BVC|891.17M|891170000|224.6|446,317|-56.22%|0||
2022-02-19 14:47:35|08667|10946|ORL|3.62B|3620000000|112.9|12,354,984|72.89%|19|2022-05-12|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 14:47:40|08668|10880|BEZQ|15.07B|15070000000|545.0|6,283,653|73.4%|34|2022-03-31|15/12/2021||0.0741||2160000000|2021-11-30|15/09/2021|0.1|0.088|2140000000|2160000000
2022-02-19 14:47:44|08669|11802|BIG|10.46B|10460000000|49,400|24,038|45.38%|21|2021-11-21|15/09/2021|11.73||486000000||2021-08-25|15/06/2021|9.02||435200000|
2022-02-19 14:47:49|08670|10881|BLSR|3.15B|3150000000|26,880|9,337|32.94%|19|2021-11-29|15/09/2021|2.82||96540000||2021-08-22|15/06/2021|27.38||441500000|
2022-02-19 14:47:53|08671|11970|BONS|696.08M|696080000|59.6|4,779,747|-51.9%|19|2021-11-30|15/09/2021|-0.01||||2021-08-29|15/06/2021|-0.02|||
2022-02-19 14:47:55|08672|27521|BCNV|4.24B|4240000000|54,830|11,279|91.45%|5|2018-05-21|15/03/2018|1.51||44910000||2018-03-18|15/12/2017|2.41||72530000|
2022-02-19 14:47:59|08673|10987|CAMT|5.09B|5090000000|11,610|85,030|24.66%|27|2022-05-10|15/03/2022||1.31||232850000|2022-02-10|15/12/2021|1.38|1.33|238750000|229870000
2022-02-19 14:48:03|08674|40402|CRSO|1.92B|1920000000|2,150|49,778|57.51%|19|2021-11-27|15/09/2021|0.73||1010000000||2021-08-22|15/06/2021|0.87||1290000000|
2022-02-19 14:48:07|08675|10886|CEL|2.92B|2920000000|1,789|267,609|48.46%|32|2022-03-16|15/12/2021||-0.13||1022000000|2021-11-25|15/09/2021|0.08|-0.13|994000000|1048000000
2022-02-19 14:48:11|08676|10888|CLIS|5.5B|5500000000|7,424|165,582|53.07%|25|2021-11-29|15/09/2021|3.66||2320000000||2021-08-22|15/06/2021|3.67||2270000000|
2022-02-19 14:48:15|08677|10991|CGEN|795.07M|795070000|973|264,379|-75.48%|32|2022-05-11|15/03/2022||-0.4848||0.00|2022-02-24|15/12/2021||-0.4129||3110000
2022-02-19 14:48:19|08678|10993|DANE|3.93B|3930000000|72,500|11,229|36.82%|20|2022-03-16|15/12/2021|||||2021-11-16|15/09/2021|5.42||567200000|
2022-02-19 14:48:22|08679|10998|DNYA|2.97B|2970000000|9,555|18,060|256.4%|11|2021-11-10|15/09/2021|0.94||1010000000||2021-08-15|15/06/2021|0.91||916400000|
2022-02-19 14:48:27|08680|10893|DLEA|4.81B|4810000000|5,129|104,085|46.58%|25|2022-03-02|15/12/2021|||||2021-11-29|15/09/2021|1.43||1230000000|
2022-02-19 14:48:31|08681|10890|DEDRp|9.84B|9840000000|838|1,502,228|83.29%|31|2022-03-16|15/12/2021|||||2021-11-18|15/09/2021||||
2022-02-19 14:48:35|08682|10891|DLEKG|6.33B|6330000000|35,740|128,374|133.59%|33|2022-03-31|15/12/2021|||||2021-11-27|15/09/2021|12.5||2060000000|
2022-02-19 14:48:38|08683|10994|DELT|5.75B|5750000000|22,490|32,668|170.83%|11|2022-02-23|15/12/2021|||||2021-11-11|15/09/2021||||
2022-02-19 14:48:42|08684|1171353|DLTI|1.99B|1990000000|7,942.00|14,564|-|6|2022-02-09|15/12/2021|2.32||301400000||2021-10-31|15/09/2020|0.82||187500000|
2022-02-19 14:48:46|08685|10996|DIMRI|5.86B|5860000000|31,340|18,881|116.29%|19|2021-11-28|15/09/2021|2.46||290800000||2021-08-19|15/06/2021|3.29||374700000|
2022-02-19 14:48:48|08686|1171352|DIPL|1.46B|1460000000|5,597.00|24,660|-|6|2021-11-30|15/09/2021|0.81||677800000||2021-08-30|15/06/2020|0.73||620000000|
2022-02-19 14:48:52|08687|10995|DIFI|2.5B|2500000000|85,490|2,807|43.13%|16|2022-02-03|15/09/2021|16.58||165800000||2021-08-19|15/06/2021|23.17||182400000|
2022-02-19 14:48:56|08688|10899|DSCT|24.85B|24850000000|2,135|2,999,470|70.8%|35|2022-05-19|15/03/2022|||||2022-03-15|15/12/2021||0.46||2630000000
2022-02-19 14:49:00|08689|1162384|DORL|1.74B|1740000000|1,211.00|195,724|-26.16%|7|2021-11-25|15/09/2021|-0.01||37040000||2021-08-30|15/06/2021|-0.08||15370000|
2022-02-19 14:49:05|08690|10906|ESLT|24.67B|24670000000|55,700|52,053|22.74%|30|2022-03-22|15/12/2021||6.32||4500000000|2021-11-23|15/09/2021|6.52|5.09|4280000000|4080000000
2022-02-19 14:49:09|08691|10901|ELCO|7.7B|7700000000|28,170|23,129|73.03%|19|2021-11-25|15/09/2021|4.85||4160000000||2021-08-31|15/06/2021|3.65||3420000000|
2022-02-19 14:49:13|08692|10904|ELTR|9.32B|9320000000|243,750|4,336|45.33%|23|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 14:49:18|08693|24052|ECP|4.34B|4340000000|19,870|48,004|50.3%|19|2021-11-14|15/09/2021|2.44||1560000000||2021-08-26|15/06/2021|2.65||898200000|
2022-02-19 14:49:22|08694|10902|ELCRE|3.67B|3670000000|6,450|92,283|156.46%|21|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 14:49:25|08695|10979|ELWS|1.6B|1600000000|16,240|19,977|-31.68%|14|2021-11-30|15/09/2021|-1.35||||2021-08-29|15/06/2021|-0.99|||
2022-02-19 14:49:29|08696|102937|ELLO|1.11B|1110000000|8,428|21,751|-22.61%|0||
2022-02-19 14:49:31|08697|1117812|ENOG|7.23B|7230000000|4,125|96,230|-0.41%|0||
2022-02-19 14:49:35|08698|942758|ENRG|6.15B|6150000000|1,192|661,842|-3.48%|20|2022-03-07|15/12/2021|||||2021-11-15|15/09/2021|0.03|||
2022-02-19 14:49:39|08699|102939|ENLT|6.37B|6370000000|689.0|1,962,729|13.51%|19|2021-11-29|15/09/2021|-0||73760000||2021-08-29|15/06/2021|0.01||76170000|
2022-02-19 14:49:43|08700|11004|EQTL|5.05B|5050000000|13,910|17,443|82.45%|19|2021-11-30|15/09/2021|9.68||629600000||2021-08-31|15/06/2021|1.62||484200000|
2022-02-19 14:49:46|08701|1072172|FATTAL|6.51B|6510000000|42,100|31,658|18.59%|19|2021-11-30|15/09/2021|5.84||1210000000||2021-08-24|15/06/2021|5.03||644900000|
2022-02-19 14:49:50|08702|1152802|FIBIH|5.37B|5370000000|15,160|40,054|57.1%|13|2021-11-29|15/09/2021|4.94||1220000000||2021-08-26|15/06/2021|5.3||1260000000|
2022-02-19 14:49:54|08703|10909|FIBI|13.58B|13580000000|13,540|161,592|56.21%|22|2022-03-16|15/12/2021|||||2021-11-23|15/09/2021|3.62||1220000000|
2022-02-19 14:49:57|08704|11007|FORTY|5.52B|5520000000|36,110|15,324|23.33%|21|2022-05-19|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 14:50:00|08705|11854|FOX|8.86B|8860000000|65,150|23,345|114.31%|24|2022-03-02|15/12/2021|||||2021-11-28|15/09/2021|5||1140000000|
2022-02-19 14:50:04|08706|1136087|FRSM|2B|2000000000|1,307|77,449|4.98%|15|2021-11-29|15/09/2021|0.18||391500000||2021-08-25|15/06/2021|0.18||388600000|
2022-02-19 14:50:09|08707|10915|GZT|5.15B|5150000000|3,175|472,676|57.65%|34|2022-03-31|15/12/2021|||||2021-11-23|15/09/2021|1.36||571000000|
2022-02-19 14:50:12|08708|1167677|GNCL|809.33M|809330000|750|356,691|-56.37%|0||
2022-02-19 14:50:15|08709|1129335|GNRS|1.34B|1340000000|106.2|4,849,226|-2.48%|13|2021-11-28|15/09/2021|-0.01||-9030000||2021-08-26|15/06/2021|0.12||193200000|
2022-02-19 14:50:19|08710|10913|GILT|1.59B|1590000000|2,815|113,514|-46.69%|14|2022-05-17|15/03/2022||0.07||68890000|2022-02-15|15/12/2021|0.1|0.03|67270000|67320000
2022-02-19 14:50:22|08711|10919|HAP|1.52B|1520000000|23,700|10,733|27.35%|23|2022-05-16|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 14:50:27|08712|10920|HARL|7.77B|7770000000|3,648|388,230|22.5%|33|2021-11-29|15/09/2021|1.3||3420000000||2021-08-30|15/06/2021|1.25||3430000000|
2022-02-19 14:50:30|08713|11016|HLAN|4.58B|4580000000|20,300|36,023|32.68%|19|2021-11-16|15/09/2021|1.3||406200000||2021-08-17|15/06/2021|1.56||427100000|
2022-02-19 14:50:34|08714|10923|ICL|42.99B|42990000000|3,340|1,940,595|75.7%|35|2022-05-11|15/03/2022||0.19||1360000000|2022-02-09|15/12/2021|0.26|0.162|2040000000|1920000000
2022-02-19 14:50:38|08715|102941|IDIN|1.65B|1650000000|11,250|18,326|-2.17%|19|2021-11-17|15/09/2021|3.12||495700000||2021-08-22|15/06/2021|3.54||484800000|
2022-02-19 14:50:45|08716|11019|IES|1.93B|1930000000|33,230|7,564|71.11%|19|2021-11-16|15/09/2021|1.24||10640000||2021-08-12|15/06/2021|1.36||10600000|
2022-02-19 14:50:48|08717|942782|INRM|1.94B|1940000000|1,547|255,523|4.03%|19|2021-11-22|15/09/2021|0.18||259600000||2021-08-23|15/06/2021|0.21||252700000|
2022-02-19 14:50:51|08718|1128859|ISCD|3.49B|3490000000|1,745|463,786|52.94%|12|2021-11-23|15/09/2021|0.5||585000000||2021-08-18|15/06/2021|0.57||565000000|
2022-02-19 14:50:54|08719|11058|ISCN|5.51B|5510000000|1,886|344,837|119.05%|19|2021-11-18|15/09/2021|0.65||304300000||2021-08-17|15/06/2021|0.27||123500000|
2022-02-19 14:50:58|08720|10925|ILCO|11.73B|11730000000|152,380|10,919|102.36%|34|2022-05-19|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 14:51:02|08721|11020|ILDC|2.08B|2080000000|5,785|66,889|57.29%|19|2021-11-29|15/09/2021|1.06||105100000||2021-08-30|15/06/2021|1.31||87600000|
2022-02-19 14:51:05|08722|1166585|ISHI|2.12B|2120000000|8,481.00|12,652|48.35%|9|2021-12-13|15/03/2021|0.65||187200000||2021-12-13|15/06/2021|1.1||252900000|
2022-02-19 14:51:09|08723|10926|ISRAp|2.28B|2280000000|88.2|6,175,284|43.18%|34|2022-03-16|15/12/2021|||||2021-11-16|15/09/2021||||
2022-02-19 14:51:12|08724|11883|ISRS|4.27B|4270000000|79,000|5,881|33.9%|19|2021-11-16|15/09/2021|23.1||179900000||2021-08-16|15/06/2021|7.12||156500000|
2022-02-19 14:51:15|08725|945143|KEN|9.78B|9780000000|18,500|141,967|91.31%|0||
2022-02-19 14:51:18|08726|11029|KRUR|1.11B|1110000000|8,805|19,053|2.72%|19|2021-11-22|15/09/2021|2.66||294700000||2021-08-23|15/06/2021|1.92||262200000|
2022-02-19 14:51:22|08727|10932|LUMI|50.05B|50050000000|3,445|3,575,343|69.54%|34|2022-03-08|15/12/2021||0.66||3400000000|2021-11-16|15/09/2021|1.07|0.685|4270000000|3360000000
2022-02-19 14:51:26|08728|11910|LVPR|1.82B|1820000000|12,670|6,897|85.18%|19|2021-11-14|15/09/2021|1.43||32820000||2021-08-11|15/06/2021|0.8||16460000|
2022-02-19 14:51:28|08729|24045|LPSN|5.77B|5770000000|8,971|87,293|-59.7%|11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2022-02-19 14:51:34|08730|11037|MGIC|2.9B|2900000000|6,154|43,796|7.51%|23|2022-05-18|15/03/2022||0.7444||396020000|2022-03-07|15/12/2021||0.7754||389240000
2022-02-19 14:51:38|08731|11038|MLTM|2.34B|2340000000|10,670|18,726|19.06%|19|2021-11-17|15/09/2021|0.59||480500000||2021-08-17|15/06/2021|1.06||565000000|
2022-02-19 14:51:42|08732|10938|MTRX|5.7B|5700000000|9,075|83,320|18.91%|21|2021-11-11|15/09/2021|0.69||1030000000||2021-08-11|15/06/2021|0.79||1060000000|
2022-02-19 14:51:45|08733|1166586|MAXO|1.43B|1430000000|1,006.00|180,604|-27.52%|9|2022-03-15|15/12/2021||0.13||247000000|2021-11-22|15/09/2021|0.12|0.19|255600000|266000000
2022-02-19 14:51:48|08734|11041|MTRN|7.93B|7930000000|7,267|174,329|35.6%|19|2021-11-24|15/09/2021|0.35||311000000||2021-08-17|15/06/2021|0.96||498500000|
2022-02-19 14:51:51|08735|102938|MDTR|1.5B|1500000000|1,001|224,260|10.11%|19|2021-11-25|15/09/2021|-0.01||53930000||2021-08-31|15/06/2021|0.02||51800000|
2022-02-19 14:51:55|08736|11942|MGOR|4.85B|4850000000|13,300|45,690|39.06%|19|2021-11-22|15/09/2021|4.58||40840000||2021-08-29|15/06/2021|3.42||39080000|
2022-02-19 14:51:59|08737|10936|MLSR|12.78B|12780000000|26,930|47,330|57.49%|32|2022-02-23|15/12/2021|||||2021-11-24|15/09/2021|13.87||397000000|
2022-02-19 14:52:06|08738|1008671|MNRT|1.53B|1530000000|221.9|1,788,745|27.24%|19|2021-11-11|15/09/2021|0.02||32090000||2021-08-12|15/06/2021|0.04||30120000|
2022-02-19 14:52:10|08739|10937|MMHD|4.95B|4950000000|7,830|57,213|27.75%|19|2021-11-29|15/09/2021|1.67||1550000000||2021-08-30|15/06/2021|2.86||1610000000|
2022-02-19 14:52:15|08740|10934|MGDL|6.02B|6020000000|570.8|1,324,879|51.41%|34|2022-03-23|15/12/2021|||||2021-11-18|15/09/2021|0.29||3130000000|
2022-02-19 14:52:19|08741|10922|MVNE|10.51B|10510000000|1,309|1,089,525|72.33%|21|2022-05-09|15/03/2022|||||2022-03-21|15/12/2021||||
2022-02-19 14:52:23|08742|10939|MZTF|31.86B|31860000000|12,420|419,216|56.92%|35|2022-05-18|15/03/2022|||||2022-03-31|15/12/2021||2.56||1629000000
2022-02-19 14:52:26|08743|10940|NFTA|2.24B|2240000000|2,383|66,232|58.23%|19|2021-11-25|15/09/2021|1.59||415000000||2021-08-26|15/06/2021|0.38||274000000|
2022-02-19 14:52:31|08744|1173275|NYAX|2.27B|2270000000|691.70|243,484|-|3|2021-05-27|15/03/2020|-0||18100000||2021-05-27|15/03/2021|-0.01||22770000|
2022-02-19 14:52:34|08745|12104|NTML|2.85B|2850000000|14,380|27,475|121.26%|19|2021-11-24|15/09/2021|2.68||859500000||2021-08-24|15/06/2021|2.24||777600000|
2022-02-19 14:52:38|08746|10941|NICE|51.22B|51220000000|81,150|79,785|-3.1%|35|2022-05-12|15/03/2022||5.45||1630000000|2022-02-17|15/12/2021|5.55|5.32|1650000000|1560000000
2022-02-19 14:52:43|08747|11047|NVMI|10.4B|10400000000|38,000|51,637|40.48%|32|2022-05-04|15/03/2022||3.36||369200000|2022-02-24|15/12/2021||3.27||367540000
2022-02-19 14:52:46|08748|997120|NVLG|1.59B|1590000000|314.3|415,832|10.24%|20|2022-03-02|15/12/2021|||||2021-11-17|15/09/2021|0.02||329900000|
2022-02-19 14:52:51|08749|11973|ONE|4.09B|4090000000|5,700|83,992|28.09%|19|2021-11-18|15/09/2021|0.42||624400000||2021-08-17|15/06/2021|0.42||702000000|
2022-02-19 14:52:54|08750|1043291|OPCE|7.54B|7540000000|3,727|205,310|5.02%|19|2021-11-28|15/09/2021|-0.48||430000000||2021-08-25|15/06/2021|-0.45||342000000|
2022-02-19 14:52:57|08751|41400|OPK|6.87B|6870000000|1,025|572,261|-42.71%|0||
2022-02-19 14:53:00|08752|945707|ORA|11.74B|11740000000|21,290|74,005|-41.64%|0||
2022-02-19 14:53:02|08753|1168509|NOFR|2.94B|2940000000|8,726.00|43,888|1.82%|9|2021-11-30|15/09/2020|-10.23||70200000||2021-11-30|15/09/2021|0.02||99630000|
2022-02-19 14:53:07|08754|10954|PTNR|4.78B|4780000000|2,603|354,453|78.78%|34|2022-02-28|15/12/2021||0.12||841000000|2021-11-29|15/09/2021|0.13|0.11|837000000|850000000
2022-02-19 14:53:11|08755|10955|PZOL|5.15B|5150000000|48,440|35,222|55.26%|34|2022-03-31|15/12/2021|||||2021-11-24|15/09/2021|6||3030000000|
2022-02-19 14:53:15|08756|24046|PERI|3.09B|3090000000|7,126|158,345|-0.77%|23|2022-05-04|15/03/2022||0.5372||351480000|2022-02-09|15/12/2021|1.99|1.52|506630000|453080000
2022-02-19 14:53:18|08757|10953|PRGO|15.81B|15810000000|12,210|294,857|-14.79%|30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2022-02-19 14:53:22|08758|10950|PHOE1|9.67B|9670000000|3,846|421,873|49.42%|22|2022-03-23|15/12/2021|||||2021-11-30|15/09/2021|1.6||2750000000|
2022-02-19 14:53:26|08759|10951|PLSN|2.28B|2280000000|23,900|7,420|35.26%|20|2022-03-02|15/12/2021|||||2021-11-25|15/09/2021|3.54||410700000|
2022-02-19 14:53:29|08760|11994|PTBL|3.25B|3250000000|44,000|5,377|51.72%|21|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 14:53:32|08761|1169904|RADA|1.61B|1610000000|3,398.00|61,603|-18.9%|0||
2022-02-19 14:53:42|08762|10956|RMLI|3.64B|3640000000|26,410|16,103|26.06%|24|2022-03-31|15/12/2021|||||2021-11-25|15/09/2021|2.97||1620000000|1720000000
2022-02-19 14:53:46|08763|11062|RATIp|2.24B|2240000000|199.0|3,320,178|42.14%|32|2022-03-22|15/12/2021|||||2021-11-24|15/09/2021||||
2022-02-19 14:53:50|08764|11064|RIT1|4.06B|4060000000|2,192|380,677|48.01%|22|2022-03-14|15/12/2021|||||2021-11-15|15/09/2021|0.45||86020000|
2022-02-19 14:53:53|08765|1173540|RTLS|4.55B|4550000000|9,400.00|62,369|-|7|2021-11-21|15/09/2020|0.44||212000000||2021-11-21|15/09/2021|0.61||341600000|
2022-02-19 14:53:55|08766|11090|SPNS|5.14B|5140000000|9,733|50,666|-9.88%|0||
2022-02-19 14:53:58|08767|11072|SLARL|2.41B|2410000000|1,116|501,193|62.26%|20|2022-02-08|15/12/2021|1||72000000||2021-11-01|15/09/2021|0.28||65800000|
2022-02-19 14:54:01|08768|945144|SPEN|11.28B|11280000000|3,160|359,927|38.66%|19|2021-11-24|15/09/2021|0.24||1100000000||2021-08-16|15/06/2021|0.28||966700000|
2022-02-19 14:54:06|08769|10960|SKBN|8.95B|8950000000|2,082|565,457|12.91%|26|2022-03-28|15/12/2021|||||2021-11-25|15/09/2021|-0.22||1510000000|
2022-02-19 14:54:09|08770|10958|SAE|7.03B|7030000000|2,740|736,365|2.43%|27|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 14:54:13|08771|10961|STRS|11.82B|11820000000|10,180|97,813|13.79%|34|2022-03-22|15/12/2021||1.21||2180000000|2021-11-16|15/09/2021|1.75|1.65|2300000000|2340000000
2022-02-19 14:54:17|08772|11074|SMT|5.57B|5570000000|8,039|92,190|62.08%|19|2021-11-30|15/09/2021|0.17||93210000||2021-08-31|15/06/2021|1.44||121000000|
2022-02-19 14:54:21|08773|942777|TDRN|4.03B|4030000000|47,230|9,962|59.35%|22|2022-03-02|15/12/2021|||||2021-11-10|15/09/2021|4.49||398100000|
2022-02-19 14:54:24|08774|1142298|TASE|1.87B|1870000000|1,847|249,531|5.54%|17|2022-05-31|15/03/2022||0.12||86010000|2022-03-29|15/12/2021||0.11||81270000
2022-02-19 14:54:28|08775|10963|TEVA|28.79B|28790000000|2,681|1,868,953|-25.55%|31|2022-05-12|15/03/2022||1.8||12080000000|2022-02-09|15/12/2021|2.47|2.35|13150000000|13620000000
2022-02-19 14:54:34|08776|10964|TSEM|16.34B|16340000000|15,020|287,648|45.54%|35|2022-05-09|15/03/2022||1.49||1280000000|2022-02-17|15/12/2021|1.77|1.5|1320000000|1300000000
2022-02-19 14:54:40|08777|1173975|VRDS|4.45B|4450000000|4,200.00|81,727|-|7|2021-11-28|15/09/2020|0.36||219700000||2021-11-28|15/09/2021|-0.13||236100000|
2022-02-19 14:54:43|08778|1155712|YHNF|3.66B|3660000000|25,270|11,786|59.03%|12|2021-11-28|15/09/2021|2.02||925600000||2021-08-30|15/06/2021|4.22||837000000|
2022-02-19 14:54:53|08779|41603|AMMB|11.29B|11290000000|3.41|2,931,868|6.56%|34|2022-02-25|15/12/2021||||1180000000|2021-11-26|15/09/2021|0.097||1120000000|1044000000
2022-02-19 14:54:59|08780|41692|AXIA|35.51B|35510000000|3.87|3,649,694|17.63%|35|2022-05-26|15/03/2022||0.04||6370000000|2022-02-22|15/12/2021||0.01||6640000000
2022-02-19 14:55:04|08781|41604|CIMB|57.24B|57240000000|5.60|10,792,918|35.59%|35|2022-05-26|15/03/2022||0.124||4680000000|2022-03-03|15/12/2021||0.058||4480000000
2022-02-19 14:55:08|08782|41698|DIAL|15.4B|15400000000|2.73|6,474,674|-14.69%|34|2022-05-18|15/03/2022|||||2022-02-15|15/12/2021|0.023||544500000|
2022-02-19 14:55:23|08783|41693|DSOM|32.42B|32420000000|4.17|2,379,248|12.4%|35|2022-04-28|15/03/2022||0.0362||1550000000|2022-01-28|15/12/2021|0.039|0.0372|1580000000|1590000000
2022-02-19 14:55:27|08784|41626|GENT|18.17B|18170000000|4.72|4,853,239|8.51%|34|2022-02-24|15/12/2021||0.12||5580000000|2021-11-25|15/09/2021|-0.0893|0.12|3500000000|3500000000
2022-02-19 14:55:31|08785|41655|GENM|16.39B|16390000000|2.90|6,966,048|6.62%|34|2022-02-24|15/12/2021||0.02||1600000000|2021-11-25|15/09/2021|-0.05|-0.0505|826300000|826230000
2022-02-19 14:55:35|08786|41625|HAPS|18.92B|18920000000|7.60|545,621|-0.91%|19|2021-11-25|15/09/2021|0.15||1630000000||2021-08-25|15/06/2021|0.04||1260000000|
2022-02-19 14:55:39|08787|41667|HTHB|17.12B|17120000000|5.01|5,727,955|-59.53%|30|2022-05-03|15/03/2022||||7712000000|2022-02-08|15/12/2021|0.076||1010000000|
2022-02-19 14:55:49|08788|41685|HLBB|41.16B|41160000000|20.10|990,042|10.93%|35|2022-05-26|15/03/2022||0.4193||1470000000|2022-02-22|15/12/2021||0.3712||1420000000
2022-02-19 14:55:53|08789|41606|HLCB|21.97B|21970000000|19.38|206,747|19.19%|28|2022-02-22|15/12/2021|||||2021-11-29|15/09/2021|0.565||1560000000|
2022-02-19 14:55:57|08790|41678|IHHH|57.63B|57630000000|6.55|6,051,953|28.43%|31|2022-06-01|15/03/2022||0.045||4360000000|2022-02-24|15/12/2021||0.0434||4330000000
2022-02-19 14:56:02|08791|41615|IOIB|28.64B|28640000000|4.61|2,726,977|8.73%|35|2022-05-18|15/03/2022||0.0605|||2022-02-23|15/12/2021||0.0607||
2022-02-19 14:56:06|08792|41620|KLKK|28.53B|28530000000|26.46|1,149,469|14.15%|35|2022-05-18|15/03/2022||50.30|||2022-02-16|15/12/2021|0.556|29.50|6830000000|4976000000
2022-02-19 14:56:11|08793|41607|MBBM|102.87B|102870000000|8.66|7,571,545|9.21%|35|2022-05-26|15/03/2022||0.1775||6720000000|2022-03-02|15/12/2021||0.1709||6460000000
2022-02-19 14:56:15|08794|41657|MAHB|10.88B|10880000000|6.56|1,388,315|21.26%|35|2022-04-28|15/03/2022||-0.0357||894610000|2022-03-03|15/12/2021||-0.132||470010000
2022-02-19 14:56:20|08795|41688|MXSC|34.59B|34590000000|4.42|1,747,503|-5.35%|35|2022-04-21|15/03/2022||0.05|||2022-02-21|15/12/2021||0.0389||2390000000
2022-02-19 14:56:36|08796|41632|MISC|31.25B|31250000000|7.00|1,290,053|9.37%|35|2022-05-04|15/03/2022|||||2022-02-17|15/12/2021|0.103||3090000000|
2022-02-19 14:56:40|08797|950439|Malaysia|31.87B|31870000000|135.90|65,044|0.74%|23|2022-04-26|15/03/2022|||||2022-02-22|15/12/2021||||
2022-02-19 14:56:45|08798|41669|PCGB|73.68B|73680000000|9.21|5,802,656|23.29%|35|2022-05-26|15/03/2022||0.19|||2022-02-22|15/12/2021||0.1733||7120000000
2022-02-19 14:56:51|08799|41684|PETR|20.66B|20660000000|20.80|251,384|8.45%|31|2022-05-20|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:56:57|08800|41689|PGAS|33.64B|33640000000|17.00|923,082|6.92%|35|2022-05-18|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 14:57:08|08801|41635|PEPT|25.01B|25010000000|17.58|570,147|-2.87%|31|2022-03-02|15/12/2021|||||2021-11-25|15/09/2021|0.2835||1240000000|
2022-02-19 14:57:12|08802|953641|PMET|56.37B|56370000000|6.98|8,026,656|60.09%|23|2022-05-19|15/03/2022|||||2022-03-01|15/12/2021||||
2022-02-19 14:57:16|08803|41609|PUBM|85.21B|85210000000|4.39|17,855,739|6.81%|34|2022-04-21|15/03/2022||0.0794||3310000000|2022-02-24|15/12/2021||0.071||3190000000
2022-02-19 14:57:23|08804|41605|RHBC|23.49B|23490000000|5.67|3,422,834|4.81%|35|2022-05-25|15/03/2022||0.1473||1980000000|2022-02-25|15/12/2021||0.1369||1910000000
2022-02-19 14:57:27|08805|41637|SIME|15.59B|15590000000|2.290|5,195,890|6.51%|35|2022-05-26|15/03/2022||0.053||11640000000|2022-02-16|15/12/2021|0.051|0.053|10540000000|11640000000
2022-02-19 14:57:31|08806|1056019|SIPL|33.89B|33890000000|4.90|4,635,194|-1.01%|21|2022-06-03|15/03/2022||0.0617|||2022-02-21|15/12/2021|0.07|0.0759|5550000000|
2022-02-19 14:57:35|08807|41648|TENA|52.45B|52450000000|9.16|4,019,973|-7.01%|36|2022-05-27|15/03/2022||0.22|||2022-03-03|15/12/2021||0.2254||11990000000
2022-02-19 14:57:40|08808|41651|TPGC|16.49B|16490000000|2.06|28,411,882|-66.06%|31|2022-03-09|15/02/2022||0.0235||1740000000|2021-12-10|15/11/2021|0.023|0.0234|1580000000|2090000000
2022-02-19 14:57:44|08809|24454|ARE|1.05B|1050000000|17.28|289,003|0.7%|35|2022-04-28|15/03/2022||-0.2||799590000|2022-03-01|15/12/2021||0.4764||1130000000
2022-02-19 14:57:49|08810|24698|AC|9.09B|9090000000|25.40|2,957,480|9.06%|35|2022-04-26|15/03/2022||-1.52||2750000000|2022-02-18|15/12/2021|2|-1.45|2730000000|2420000000
2022-02-19 14:57:53|08811|24448|AGI|3.66B|3660000000|9.34|855,859|-3.61%|27|2022-05-04|15/03/2022||0.0838||216020000|2022-02-23|15/12/2021||0.0917||204450000
2022-02-19 14:57:58|08812|24458|ATDb|52.26B|52260000000|49.67|2,194,559|28.55%|33|2022-03-15|15/01/2022||0.5769||17180000000|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000
2022-02-19 14:58:03|08813|24451|ALA|7.74B|7740000000|27.62|796,155|38.93%|35|2022-04-28|15/03/2022||0.9473||3080000000|2022-03-04|15/12/2021||0.3867||767210000
2022-02-19 14:58:13|08814|40471|AIF|2.23B|2230000000|50.43|107,086|-0.34%|32|2022-05-05|15/03/2022||0.2735||164200000|2022-02-03|15/12/2021|0.42|0.3458|162910000|161790000
2022-02-19 14:58:17|08815|24455|ARX|9.97B|9970000000|14.40|3,382,886|78.22%|35|2022-05-05|15/03/2022||0.5788|||2022-02-10|15/12/2021|0.96|0.4956|1880000000|361300000
2022-02-19 14:58:20|08816|991199|ATZ|6B|6000000000|54.16|309,750|91.58%|23|2022-05-11|15/02/2022||0.2371||396910000|2022-01-12|15/11/2021|0.61|0.4057|453300000|373570000
2022-02-19 14:58:29|08817|977762|AX_pa|3.01B|3010000000|24.71|3,307|13.35%|19|2021-11-03|15/09/2021|0.28||97660000||2021-08-04|15/06/2021|1.61||103300000|
2022-02-19 14:58:36|08818|24445|ACOx|4.78B|4780000000|41.84|378,740|9.21%|35|2022-04-28|15/03/2022||1.01||1310000000|2022-02-23|15/12/2021||0.9821||1260000000
2022-02-19 14:58:40|08819|24735|ATA|4.48B|4480000000|48.57|221,225|68.88%|36|2022-05-19|15/03/2022||0.5025||566250000|2022-02-02|15/12/2021|0.52|0.45|546800000|507250000
2022-02-19 14:58:45|08820|978804|ACB|1.13B|1130000000|5.260|1,566,388|-65.51%|21|2022-05-11|15/03/2022||-0.2164||61270000|2022-02-10|15/12/2021|-0.38|-0.2406|60590000|59050000
2022-02-19 14:58:49|08821|24750|BDGI|1.03B|1030000000|30.00|70,145|-23.86%|26|2022-05-13|15/03/2022||0.1369||142130000|2022-03-17|15/12/2021||0.1608||152620000
2022-02-19 14:58:53|08822|24477|BNS|110.65B|110650000000|91.87|4,318,098|29.25%|36|2022-05-31|15/04/2022||1.98||7840000000|2022-03-01|15/01/2022||2.05||7890000000
2022-02-19 14:58:57|08823|24472|BIR|1.66B|1660000000|6.280|1,684,356|103.9%|35|2022-05-11|15/03/2022||0.3075||267000000|2022-02-09|15/12/2021|0.4|0.3775|289810000|310200000
2022-02-19 14:59:02|08824|24467|BBDb|3.84B|3840000000|1.620|6,335,713|184.21%|31|2022-05-05|15/03/2022||-0.034||1350000000|2022-02-10|15/12/2021|0.03|-0.0246|1770000000|1790000000
2022-02-19 14:59:07|08825|42741|BLX|3.34B|3340000000|32.51|310,507|-28.09%|34|2022-05-11|15/03/2022||0.4465||239370000|2022-02-23|15/12/2021||0.3185||209180000
2022-02-19 14:59:11|08826|24466|BAMa|106.96B|106960000000|67.91|1,793,283|22.12%|25|2022-05-12|15/03/2022||0.8||1170000000|2022-02-10|15/12/2021|0.7976|0.7579|21790000000|1130000000
2022-02-19 14:59:16|08827|24481|CAE|10.28B|10280000000|32.44|744,493|3.41%|36|2022-05-19|15/03/2022||0.227||1000000000|2022-02-11|15/12/2021|0.19|0.1919|848700000|918270000
2022-02-19 14:59:21|08828|24795|CF|1.17B|1170000000|13.25|283,178|9.78%|34|2022-06-01|15/03/2022||0.5067||496250000|2022-02-09|15/12/2021|0.69|0.6333|552220000|528350000
2022-02-19 14:59:27|08829|24497|CM|72.43B|72430000000|160.61|1,683,351|40.6%|31|2022-05-26|15/04/2022||3.54||5220000000|2022-02-25|15/01/2022||3.65||5230000000
2022-02-19 14:59:31|08830|42760|CTC|19.93B|19930000000|333.00|438|64.67%|34|2022-05-12|15/03/2022||1.62||3340000000|2022-02-17|15/12/2021|8.42|6.7|5140000000|4830000000
2022-02-19 14:59:36|08831|24509|CU|9.41B|9410000000|34.98|578,990|9.24%|35|2022-04-28|15/03/2022||0.7413||933500000|2022-02-23|15/12/2021||0.6819||957290000
2022-02-19 14:59:41|08832|24513|CWB|3.44B|3440000000|38.30|261,855|31.57%|35|2022-06-02|15/04/2022||0.9008||266050000|2022-02-25|15/01/2022||0.9564||268050000
2022-02-19 14:59:46|08833|24486|CFP|3.64B|3640000000|29.20|266,863|16.1%|35|2022-04-26|15/03/2022||2.88||1760000000|2022-03-01|15/12/2021||1.48||1600000000
2022-02-19 14:59:51|08834|24503|CPX|4.59B|4590000000|39.47|297,354|5.56%|35|2022-05-02|15/03/2022||0.6802||555690000|2022-02-24|15/12/2021||0.6316||553990000
2022-02-19 14:59:55|08835|24505|CS|2.46B|2460000000|5.95|1,696,300|73.47%|31|2022-04-26|15/03/2022||0.1171||198250000|2022-02-15|15/12/2021|0.18|0.15|215900000|209500000
2022-02-19 15:00:00|08836|42771|CJT|3.04B|3040000000|179.97|83,123|-10.99%|32|2022-05-09|15/03/2022||1.25||187480000|2022-03-07|15/12/2021||1.7||211910000
2022-02-19 15:00:05|08837|24781|CAS|1.27B|1270000000|12.62|257,936|-21.37%|35|2022-05-12|15/03/2022||0.1927||1100000000|2022-02-24|15/12/2021||-0.0134||1030000000
2022-02-19 15:00:13|08838|24484|CCLb|11.33B|11330000000|62.89|243,993|-4.93%|35|2022-05-11|15/03/2022||0.8431||1480000000|2022-02-24|15/12/2021||0.7756||1430000000
2022-02-19 15:00:18|08839|24495|CLS|1.96B|1960000000|15.74|267,373|49.76%|35|2022-04-28|15/03/2022||0.43||1860000000|2022-01-26|15/12/2021|0.5591|0.4699|1920000000|1870000000
2022-02-19 15:00:22|08840|24512|CVE|39.11B|39110000000|19.60|7,562,084|127.38%|35|2022-04-27|15/03/2022||0.6055||14420000000|2022-02-08|15/12/2021|-0.21|-0.21|16370000000|13410000000
2022-02-19 15:00:30|08841|24488|CG|3.38B|3380000000|11.39|576,583|-15.44%|30|2022-05-03|15/03/2022||0.1447||241550000|2022-02-23|15/12/2021||0.1346||225260000
2022-02-19 15:00:34|08842|42759|CGI|829.23M|829230000|39.75|6,482|4.33%|12|2021-08-17|15/06/2021|7.13||7740000||2021-03-18|15/12/2020|12.64||7680000|
2022-02-19 15:00:38|08843|24506|CSH_u|2.88B|2880000000|12.27|493,541|16.86%|35|2022-05-12|15/03/2022||||246670000|2022-02-24|15/12/2021||||243930000
2022-02-19 15:00:43|08844|24483|CCA|4.86B|4860000000|104.72|87,478|-10.18%|35|2022-04-13|15/02/2022||2.23||723910000|2022-01-13|15/11/2021|2.27|2.13|718540000|717280000
2022-02-19 15:00:49|08845|24541|CIGI|8.36B|8360000000|188.88|58,036|44.98%|35|2022-05-03|15/03/2022||1.21||873250000|2022-02-10|15/12/2021|2.25|1.83|1350000000|1110000000
2022-02-19 15:00:56|08846|24510|CUF_u|2.12B|2120000000|11.64|712,507|35.98%|35|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 15:01:00|08847|40463|CSU|43.63B|43630000000|2,058.83|40,554|19.23%|34|2022-04-28|15/03/2022||11.37||1440000000|2022-02-10|15/12/2021|13.47|12.85|1380000000|1390000000
2022-02-19 15:01:05|08848|1123081|CTS|2.18B|2180000000|10.140|706,069|68.72%|18|2022-05-25|15/03/2022||0.078||522200000|2022-03-22|15/12/2021||0.0578||475800000
2022-02-19 15:01:09|08849|24493|CJRb|1.06B|1060000000|5.09|1,204,588|-2.3%|28|2022-04-07|15/02/2022||0.1083||372050000|2022-01-13|15/11/2021|0.36|0.362|463870000|455660000
2022-02-19 15:01:15|08850|24502|CPG|4.8B|4800000000|8.24|5,791,007|78.35%|35|2022-05-12|15/03/2022||0.3394|||2022-03-03|15/12/2021||0.3219||365000000
2022-02-19 15:01:18|08851|977870|CRT_u|3.97B|3970000000|17.02|141,458|9.95%|24|2022-05-10|15/03/2022|||||2022-02-15|15/12/2021|0.443||129540000|125730000
2022-02-19 15:01:23|08852|24856|DSG|7.46B|7460000000|88.17|176,168|14.09%|35|2022-06-01|15/04/2022||0.3052||145110000|2022-03-02|15/01/2022||0.3182||141700000
2022-02-19 15:01:25|08853|1162029|DCBO|2.08B|2080000000|63.08|102,268|-3.47%|6|2022-05-17|15/03/2022||-0.062||32750000|2022-03-10|15/12/2021||-0.0694||29500000
2022-02-19 15:01:31|08854|24521|DOL|18.82B|18820000000|64.29|572,802|32.45%|36|2022-06-08|15/04/2022||0.4639||1040000000|2022-03-31|15/01/2022||0.7255||1240000000
2022-02-19 15:01:35|08855|42826|DIR_u|4.16B|4160000000|16.29|574,715|23.32%|29|2022-05-03|15/03/2022||||68390000|2022-02-16|15/12/2021|0.77||60430000|67890000
2022-02-19 15:01:39|08856|24515|D_u|1.36B|1360000000|25.45|158,904|32.21%|35|2022-05-12|15/03/2022||||27780000|2022-02-17|15/12/2021|||26520000|27020000
2022-02-19 15:01:43|08857|24522|DPM|1.52B|1520000000|7.97|410,012|-0.38%|23|2022-05-04|15/03/2022||0.2611||161160000|2022-02-17|15/12/2021|0.27|0.2966|166400000|168390000
2022-02-19 15:01:47|08858|991134|ECN|1.43B|1430000000|5.81|1,292,133|-20.41%|15|2022-05-12|15/03/2022||0.0514||51220000|2022-03-02|15/12/2021||0.0438||51870000
2022-02-19 15:01:52|08859|40485|EFN|4.99B|4990000000|12.39|559,479|3.25%|34|2022-05-10|15/03/2022||0.2035||242670000|2022-03-01|15/12/2021||0.1876||240720000
2022-02-19 15:01:57|08860|24528|EMA|15.36B|15360000000|58.80|979,267|15.36%|35|2022-05-12|15/03/2022||0.9753||1900000000|2022-02-14|15/12/2021|0.64|0.6441|1870000000|1760000000
2022-02-19 15:02:01|08861|24529|EMPa|10.36B|10360000000|39.43|390,964|6.51%|33|2022-06-22|15/04/2022||0.725||7980000000|2022-03-10|15/01/2022||0.6525||7390000000
2022-02-19 15:02:06|08862|24524|EDR|878.19M|878190000|5.150|354,984|-29.45%|29|2022-05-11|15/03/2022||0.064||46650000|2022-03-10|15/12/2021||0.0386||53700000
2022-02-19 15:02:11|08863|24531|ERF|3.77B|3770000000|14.81|1,611,911|161.66%|36|2022-05-06|15/03/2022||0.5731|||2022-02-24|15/12/2021||0.6183||224820000
2022-02-19 15:02:14|08864|951615|EQX|2.51B|2510000000|8.36|734,837|-27.43%|9|2020-11-09|15/09/2020|0.07|0.22||253330000|2020-08-10|15/06/2020|0.11|0.12||205000000
2022-02-19 15:02:24|08865|42842|EQB|2.61B|2610000000|76.68|65,666|29.23%|35|2022-05-03|15/03/2022||2.16||145830000|2022-02-07|15/12/2021|2.29|2.11|171870000|168420000
2022-02-19 15:02:29|08866|1096521|ERO|1.59B|1590000000|17.68|438,182|-18.75%|10|2022-05-11|15/03/2022||0.5338||122660000|2022-03-08|15/12/2021||0.6052||125920000
2022-02-19 15:02:34|08867|40486|EIF|1.72B|1720000000|44.46|87,799|14.06%|35|2022-05-10|15/03/2022||0.358||363680000|2022-02-23|15/12/2021||0.55||374140000
2022-02-19 15:02:39|08868|24543|FTT|5.93B|5930000000|37.57|435,661|22.3%|35|2022-05-11|15/03/2022||0.5033||1670000000|2022-02-08|15/12/2021|0.66|0.5305|1770000000|1750000000
2022-02-19 15:02:44|08869|24537|FM|13.95B|13950000000|33.95|1,764,978|29.58%|32|2022-04-25|15/03/2022||0.69||2086000000|2022-02-15|15/12/2021|0.56|0.44||1985000000
2022-02-19 15:02:49|08870|24544|FVI|1.35B|1350000000|4.64|986,213|-50.11%|35|2022-05-09|15/03/2022||0.1067||195570000|2022-03-16|15/12/2021||0.1195||189830000
2022-02-19 15:02:54|08871|24538|FNV|36.06B|36060000000|188.61|367,390|31.19%|35|2022-05-11|15/03/2022||0.8732||263530000|2022-03-09|15/12/2021||0.8698||322440000
2022-02-19 15:02:58|08872|24689|WN|20.25B|20250000000|137.93|172,251|45.2%|35|2022-05-10|15/03/2022||1.75||12200000000|2022-03-01|15/12/2021|1.59|1.96|16190000000|12790000000
2022-02-19 15:03:03|08873|40487|GEI|3.54B|3540000000|24.11|300,443|14.48%|35|2022-05-09|15/03/2022||0.2356||1880000000|2022-02-22|15/12/2021||0.2116||1890000000
2022-02-19 15:03:08|08874|24550|GIL|9.4B|9400000000|48.46|404,476|42.24%|26|2022-05-04|15/03/2022||0.4961||642190000|2022-02-23|15/12/2021||0.6047||734620000
2022-02-19 15:03:12|08875|42830|GSY|2.37B|2370000000|146.95|67,691|18.28%|34|2022-05-10|15/03/2022||2.74||232100000|2022-02-16|15/12/2021|2.76|2.62|234430000|229630000
2022-02-19 15:03:17|08876|24553|GWO|36.33B|36330000000|39.03|1,167,492|24.42%|35|2022-05-04|15/03/2022||0.8654||986650000|2022-02-10|15/12/2021|0.89|0.8777|12630000000|12630000000
2022-02-19 15:03:21|08877|24556|HR_u|3.81B|3810000000|12.80|1,060,800|-2.72%|33|2022-05-18|15/03/2022|||||2022-02-15|15/12/2021|0.72||265790000|
2022-02-19 15:03:26|08878|24555|HCG|1.62B|1620000000|37.74|277,509|19.73%|35|2022-05-12|15/03/2022||1.16||133900000|2022-02-17|15/12/2021|1.06|1.09|134400000|139150000
2022-02-19 15:03:31|08879|24554|HBM|2.59B|2590000000|9.90|1,116,927|5.32%|36|2022-05-04|15/03/2022||0.2494||476890000|2022-02-23|15/12/2021||0.1231||447890000
2022-02-19 15:03:36|08880|960802|H|18.71B|18710000000|31.27|1,091,128|10.57%|26|2022-05-06|15/03/2022||0.4298||2150000000|2022-02-25|15/12/2021||0.2744||1820000000
2022-02-19 15:03:44|08881|24559|IAG|8.52B|8520000000|79.17|204,194|22.35%|36|2022-05-12|15/03/2022||2.09|||2022-02-16|15/12/2021|2.01|2.13|5980000000|
2022-02-19 15:03:49|08882|24562|IMG|1.92B|1920000000|4.03|1,218,146|0.25%|35|2022-05-09|15/03/2022||-0.002||367400000|2022-02-23|15/12/2021||-0.045||296610000
2022-02-19 15:03:54|08883|24561|IGM|10.72B|10720000000|44.71|323,796|28.4%|35|2022-05-06|15/03/2022||1.01||898000000|2022-02-10|15/12/2021|1.08|1.08|912690000|897340000
2022-02-19 15:04:20|08884|24956|INE|3.56B|3560000000|17.50|496,608|-32.41%|35|2022-05-17|15/03/2022||0.07||165260000|2022-02-23|15/12/2021||0.1075||186630000
2022-02-19 15:04:25|08885|24560|IFC|32.33B|32330000000|183.61|282,353|26.12%|35|2022-05-10|15/03/2022||2.59||4730000000|2022-02-08|15/12/2021|3.78|2.59|5320000000|4980000000
2022-02-19 15:04:30|08886|24565|IPL|8.21B|8210000000|19.12|488,974|9.26%|35|2022-05-09|15/03/2022||0.28||663480000|2022-02-21|15/12/2021||0.2861||574000000
2022-02-19 15:04:35|08887|40491|ITP|1.44B|1440000000|24.35|190,293|4.82%|28|2022-05-10|15/03/2022||0.4735||377750000|2022-03-10|15/12/2021||0.4421||401030000
2022-02-19 15:04:39|08888|42920|IVN|13.25B|13250000000|11.12|1,558,853|48.46%|32|2022-05-12|15/03/2022||0.0552|||2022-03-08|15/12/2021||0.0743||152530000
2022-02-19 15:04:43|08889|1029161|JWEL|1.39B|1390000000|34.43|62,017|0.29%|21|2022-05-11|15/03/2022||0.2703||109160000|2022-02-24|15/12/2021||0.4697||124990000
2022-02-19 15:04:47|08890|980227|KNT|1.75B|1750000000|7.80|552,477|16.07%|21|2022-05-20|15/03/2022||0.0825||64670000|2022-03-30|15/12/2021||0.07||58250000
2022-02-19 15:04:51|08891|24570|KEY|6.64B|6640000000|30.03|890,921|15.37%|35|2022-05-10|15/03/2022||0.4343||1170000000|2022-02-16|15/12/2021|0.41|0.5702|1190000000|1190000000
2022-02-19 15:04:55|08892|959119|KXS|4.15B|4150000000|150.99|68,125|-11.34%|22|2022-05-04|15/03/2022||0.3493||74310000|2022-03-01|15/12/2021||0.1656||66980000
2022-02-19 15:04:59|08893|42810|KL|13.11B|13110000000|49.710|1,040,633|7.97%|25|2022-05-05|15/03/2022||0.8876||631210000|2022-02-23|15/12/2021||0.9113||666840000
2022-02-19 15:05:11|08894|24573|LB|1.88B|1880000000|43.14|244,408|35.02%|35|2022-06-01|15/04/2022||1.16||249690000|2022-03-02|15/01/2022||1.19||253320000
2022-02-19 15:05:18|08895|25014|LWRK|1.9B|1900000000|27.46|170,612|-14.59%|35|2022-05-12|15/03/2022||0.1817||262540000|2022-03-09|15/12/2021||0.1425||260680000
2022-02-19 15:05:23|08896|24576|LNR|4.41B|4410000000|67.35|126,298|-0.19%|35|2022-05-05|15/03/2022||1.61||1580000000|2022-03-09|15/12/2021||0.9208||1600000000
2022-02-19 15:05:27|08897|42940|LAC|4.63B|4630000000|34.71|926,078|39.01%|11|2022-05-12|15/03/2022||-0.1105||0.00|2022-04-04|15/12/2021||-0.0848||0.00
2022-02-19 15:05:31|08898|24572|L|32.71B|32710000000|98.17|504,060|57.96%|35|2022-05-04|15/03/2022||1.21||12110000000|2022-02-24|15/12/2021|1.27|1.34|16050000000|12630000000
2022-02-19 15:05:36|08899|24578|LUN|8.58B|8580000000|11.660|2,211,653|-17.19%|34|2022-04-27|15/03/2022||0.38||867230000|2022-02-17|15/12/2021|0.48|0.35||943640000
2022-02-19 15:05:40|08900|24584|MFI|4.03B|4030000000|32.31|211,458|33.51%|34|2022-05-04|15/03/2022||0.3441||1120000000|2022-02-24|15/12/2021||0.338||1140000000
2022-02-19 15:05:46|08901|25012|MRE|802.87M|802870000|9.99|300,689|-31.01%|35|2022-05-05|15/03/2022||0.21||991650000|2022-03-03|15/12/2021||0.0123||904000000
2022-02-19 15:05:50|08902|24582|MEG|4.82B|4820000000|15.72|2,100,351|172.44%|35|2022-05-12|15/03/2022||0.5791||1300000000|2022-03-03|15/12/2021||0.3093||1180000000
2022-02-19 15:05:55|08903|24591|MX|4.54B|4540000000|61.07|162,350|31.67%|35|2022-04-27|15/03/2022||1.94||1160000000|2022-01-26|15/12/2021|2.43|2.44|1250000000|1190000000
2022-02-19 15:05:59|08904|42985|MTY|1.3B|1300000000|53.41|67,764|12.06%|27|2022-04-11|15/02/2022||0.8005||141370000|2022-02-17|15/11/2021|1|0.9751|146290000|145100000
2022-02-19 15:06:03|08905|24590|MTL|1.14B|1140000000|12.62|348,958|25.2%|35|2022-04-27|15/03/2022||0.1867||410800000|2022-02-09|15/12/2021|0.21|0.1867|441900000|428660000
2022-02-19 15:06:07|08906|24592|NA|34.38B|34380000000|101.64|1,545,067|36.89%|35|2022-05-27|15/04/2022||2.19||2290000000|2022-02-25|15/01/2022||2.22||2300000000
2022-02-19 15:06:11|08907|49233|NXE|2.53B|2530000000|5.280|1,983,709|12.58%|23|2022-05-13|15/03/2022||-0.01|||2022-03-09|15/12/2021||-0.01||
2022-02-19 15:06:16|08908|42990|NFI|1.47B|1470000000|19.03|374,697|-32.8%|29|2022-05-11|15/03/2022||-0.0325||603380000|2022-03-23|15/12/2021||-0.1026||628630000
2022-02-19 15:06:23|08909|24600|NPI|8.38B|8380000000|36.93|544,264|-23.95%|35|2022-05-10|15/03/2022||0.5718||620950000|2022-02-24|15/12/2021||0.4216||582450000
2022-02-19 15:06:28|08910|24606|OGC|1.51B|1510000000|2.150|1,521,771|4.88%|31|2022-04-28|15/03/2022||0.0848||289540000|2022-02-23|15/12/2021||0.0328||264030000
2022-02-19 15:06:32|08911|960813|OGI|678.34M|678340000|1.97|1,746,783|-54.29%|26|2022-04-27|15/02/2022||-0.0264||31900000|2022-01-11|15/11/2021|-0.0038|-0.0343|30380000|29200000
2022-02-19 15:06:36|08912|42743|OSK|1.37B|1370000000|3.94|1,195,882|33.11%|23|2022-05-11|15/03/2022||-0.0116|||2022-03-16|15/12/2021||-0.0121||
2022-02-19 15:06:40|08913|40498|PXT|3.21B|3210000000|26.68|539,350|27.47%|28|2022-05-10|15/03/2022|||||2022-03-01|15/12/2021||0.875||284800000
2022-02-19 15:06:46|08914|24618|PKI|5.22B|5220000000|33.67|494,839|-9.44%|35|2022-05-03|15/03/2022||0.68||5910000000|2022-03-03|15/12/2021||0.2441||5550000000
2022-02-19 15:06:51|08915|24623|POW|27.25B|27250000000|40.29|1,530,699|30.18%|36|2022-05-12|15/03/2022||0.9822|||2022-03-17|15/12/2021||1.02||
2022-02-19 15:06:56|08916|943642|PSK|3.97B|3970000000|16.64|608,391|32.48%|29|2022-04-18|15/03/2022||0.2284||62000000|2022-02-07|15/12/2021|0.19|0.2357|100600000|45900000
2022-02-19 15:07:01|08917|25066|PBH|5.46B|5460000000|121.83|64,592|17.35%|36|2022-05-16|15/03/2022||1.04||1180000000|2022-03-17|15/12/2021||1.14||1250000000
2022-02-19 15:07:05|08918|25099|PVG|3.4B|3400000000|18.04|514,758|38.45%|28|2022-05-05|15/03/2022||0.2221|||2022-03-10|15/12/2021||0.1836||170700000
2022-02-19 15:07:10|08919|24632|QBRb|7.2B|7200000000|30.10|582,027|-6.78%|36|2022-05-12|15/03/2022||0.63||1100000000|2022-02-24|15/12/2021||0.7123||1160000000
2022-02-19 15:07:14|08920|1029163|REAL|441.27M|441270000|5.63|539,214|-66.17%|16|2022-05-11|15/03/2022||0.065||26710000|2022-01-28|15/12/2021|0.04|0.0614|28800000|31390000
2022-02-19 15:07:18|08921|43058|RCH|2.77B|2770000000|49.60|96,349|34.02%|26|2022-04-07|15/02/2022||0.5233||375560000|2022-01-20|15/11/2021|0.79|0.6197|398200000|369320000
2022-02-19 15:07:22|08922|24642|RUS|2.03B|2030000000|32.24|190,537|29.17%|35|2022-05-03|15/03/2022||0.898||947550000|2022-02-10|15/12/2021|1.62|1.5|1150000000|1040000000
2022-02-19 15:07:28|08923|24645|SAP|12.86B|12860000000|30.97|638,190|-17.19%|36|2022-06-09|15/03/2022||0.31||3750000000|2022-02-10|15/12/2021|0.33|0.3048|3900000000|3790000000
2022-02-19 15:07:33|08924|25146|SEA|1.7B|1700000000|21.47|75,458|-6.81%|33|2022-05-13|15/03/2022||-0.0501||0.00|2022-03-23|15/12/2021||-0.04||0.00
2022-02-19 15:07:38|08925|24650|SJRb|18.62B|18620000000|37.30|1,600,674|67.34%|35|2022-04-14|15/02/2022||0.396||1400000000|2022-01-12|15/11/2021|0.39|0.3625|1390000000|1390000000
2022-02-19 15:07:42|08926|24988|SIA|1.03B|1030000000|15.29|329,837|17.16%|35|2022-05-11|15/03/2022||0.27||180910000|2022-02-24|15/12/2021||0.25||175520000
2022-02-19 15:07:49|08927|24659|SVM|804.06M|804060000|4.54|338,354|-39.95%|34|2022-05-26|15/03/2022||0.045||39350000|2022-02-08|15/12/2021|0.03|0.0683|59080000|57570000
2022-02-19 15:07:55|08928|978638|SIL|1.6B|1600000000|11.01|269,565|-1.26%|20|2022-03-24|15/12/2021||-0.0654||80210000|2021-11-16|15/09/2021|0.0626|-0.0686||76390000
2022-02-19 15:07:58|08929|978227|ZZZ|1.18B|1180000000|31.86|79,788|22.63%|24|2022-05-09|15/03/2022||0.3012||191900000|2022-03-03|15/12/2021||0.668||248600000
2022-02-19 15:08:03|08930|24654|SNC|5.02B|5020000000|28.61|433,471|6.2%|35|2022-05-05|15/03/2022||0.3305||1780000000|2022-03-03|15/12/2021||0.3487||1850000000
2022-02-19 15:08:07|08931|958361|TOY|4.59B|4590000000|44.81|55,967|69.99%|22|2022-05-11|15/03/2022||0.1455||357200000|2022-02-28|15/12/2021||0.2175||584870000
2022-02-19 15:08:13|08932|24657|STN|7.29B|7290000000|65.55|237,346|37.13%|36|2022-05-12|15/03/2022||0.6496||1050000000|2022-02-23|15/12/2021||0.5733||929200000
2022-02-19 15:08:17|08933|1055997|STLC|2.59B|2590000000|35.57|438,847|67.31%|21|2022-05-04|15/03/2022||4.26||948910000|2022-02-23|15/12/2021||6.67||1250000000
2022-02-19 15:08:22|08934|43085|SJ|2.57B|2570000000|40.55|193,818|-13.41%|33|2022-05-05|15/03/2022||0.676||577340000|2022-03-09|15/12/2021||0.3029||497610000
2022-02-19 15:08:26|08935|945165|SMU_u|3.8B|3800000000|21.45|410,162|51.27%|30|2022-05-10|15/03/2022||||60500000|2022-02-17|15/12/2021|0.729||56910000|55100000
2022-02-19 15:08:31|08936|24651|SLF|39.66B|39660000000|67.68|2,005,707|9.6%|36|2022-05-11|15/03/2022||1.49|||2022-02-09|15/12/2021|1.53|1.52|8510000000|
2022-02-19 15:08:35|08937|31160|SOY|659.71M|659710000|6.08|165,703|-69.62%|35|2022-05-11|15/03/2022||0.035||220820000|2022-02-24|15/12/2021||0.016||207700000
2022-02-19 15:08:40|08938|24655|SPB|1.99B|1990000000|11.28|623,384|-19.31%|35|2022-05-11|15/03/2022||0.742||897250000|2022-02-17|15/12/2021|0.04|0.3086|824900000|684950000
2022-02-19 15:08:48|08939|24671|TFII|12.14B|12140000000|130.44|451,213|44.97%|35|2022-04-26|15/03/2022||1.27||1960000000|2022-02-07|15/12/2021|1.57|1.24|2140000000|2060000000
2022-02-19 15:08:53|08940|24692|X|6.98B|6980000000|124.83|128,655|-1%|35|2022-05-10|15/03/2022||1.7||257070000|2022-02-07|15/12/2021|1.77|1.75|252400000|250770000
2022-02-19 15:08:57|08941|25220|TXG|1.33B|1330000000|15.51|331,798|2.24%|28|2022-05-11|15/03/2022||0.3339|||2022-02-23|15/12/2021||0.3334||199000000
2022-02-19 15:09:02|08942|24675|TIH|8.9B|8900000000|107.93|132,404|17.15%|35|2022-05-05|15/03/2022||0.7038||863230000|2022-02-09|15/12/2021|1.28|1.19|956000000|1080000000
2022-02-19 15:09:06|08943|24668|TD|193.63B|193630000000|106.23|5,670,082|40.7%|36|2022-05-26|15/04/2022||1.96||10330000000|2022-03-03|15/01/2022||2.03||10480000000
2022-02-19 15:09:11|08944|24678|TOU|15.26B|15260000000|46.13|2,224,724|93.9%|35|2022-05-11|15/03/2022||1.67|||2022-03-02|15/12/2021||1.54||864000000
2022-02-19 15:09:16|08945|43104|RNW|4.45B|4450000000|16.66|430,128|-20.74%|28|2022-05-12|15/03/2022||0.1956||121220000|2022-03-09|15/12/2021||0.2289||131960000
2022-02-19 15:09:19|08946|1011025|TSU|1.55B|1550000000|37.69|137,348|23.45%|21|2022-05-12|15/03/2022||0.39||348410000|2022-02-10|15/12/2021|0.24|0.3733|484740000|418510000
2022-02-19 15:09:24|08947|24566|TRQ|5.24B|5240000000|26.03|205,746|37.22%|30|2022-05-18|15/03/2022||0.252||391140000|2022-03-17|15/12/2021||0.5957||479600000
2022-02-19 15:09:28|08948|24682|VET|3.53B|3530000000|21.72|1,877,421|209.4%|36|2022-04-28|15/03/2022||0.82||473000000|2022-03-07|15/12/2021||0.89||501000000
2022-02-19 15:09:32|08949|43133|VFF|718.49M|718490000|8.12|496,885|-60.94%|30|2022-05-18|15/03/2022||0.0167||73230000|2022-03-01|15/12/2021||0.0083||70450000
2022-02-19 15:09:37|08950|976223|WELL|891.08M|891080000|4.280|1,229,990|-49.05%|20|2022-05-12|15/03/2022||-0.0186||115060000|2022-03-17|15/12/2021||-0.0232||112020000
2022-02-19 15:09:42|08951|43141|WDO|1.95B|1950000000|13.79|396,430|62.43%|28|2022-05-11|15/03/2022||0.205|||2022-03-10|15/12/2021||0.178||93000000
2022-02-19 15:09:47|08952|24686|WFG|13.01B|13010000000|123.19|455,144|41.86%|35|2022-05-04|15/03/2022||8.69||3336000000|2022-02-15|15/12/2021|3.98|4.26||2625000000
2022-02-19 15:09:52|08953|25241|WCP|5.72B|5720000000|9.13|3,385,750|76.94%|35|2022-04-28|15/03/2022||0.3092|||2022-02-24|15/12/2021||0.2569||257700000
2022-02-19 15:09:58|08954|43147|WPK|2.44B|2440000000|37.60|83,172|-5.62%|30|2022-04-28|15/03/2022||0.3742||224170000|2022-03-02|15/12/2021||0.3264||243900000
2022-02-19 15:10:03|08955|978215|WIRu|1.84B|1840000000|21.77|1,468,606|36.83%|24|2022-05-11|15/03/2022||||48070000|2022-03-09|15/12/2021||0.25||46110000
2022-02-19 15:10:08|08956|24919|WSP|17.69B|17690000000|149.99|162,000|29.6%|35|2022-05-11|15/03/2022||1.05||2020000000|2022-03-09|15/12/2021||1.32||2080000000
2022-02-19 15:10:12|08957|951635|WEED|3.86B|3860000000|9.800|2,527,039|-78.83%|28|2022-05-31|15/03/2022||-0.2818||138890000|2022-02-09|15/12/2021|-0.28|-0.285|140970000|135880000
2022-02-19 15:10:15|08958|1055210|GOLD|41.21B|41210000000|23.14|18,728,861|14.55%|23|2022-04-25|15/03/2022||0.2582||2660000000|2022-02-16|15/12/2021|0.35|0.2997|3310000000|3200000000
2022-02-19 15:10:20|08959|24589|MRU|16.15B|16150000000|66.93|425,456|22.05%|35|2022-04-20|15/03/2022||0.8288||4190000000|2022-01-25|15/12/2021|0.88|0.855|4320000000|4340000000
2022-02-19 15:10:24|08960|24473|BMO|94.96B|94960000000|146.48|2,360,543|46.96%|36|2022-06-01|15/04/2022||3.14||6500000000|2022-03-01|15/01/2022||3.25||6620000000
2022-02-19 15:10:29|08961|24453|AQN|11.93B|11930000000|17.75|2,101,385|-19.28%|34|2022-05-12|15/03/2022||0.1961||605100000|2022-03-03|15/12/2021||0.2097||520660000
2022-02-19 15:10:36|08962|24469|BCE|60.65B|60650000000|66.72|3,280,246|19.74%|36|2022-04-28|15/03/2022||0.8083||5880000000|2022-02-03|15/12/2021|0.76|0.7294|6210000000|6250000000
2022-02-19 15:10:41|08963|24520|DML|1.21B|1210000000|1.50|3,712,504|-6.83%|34|2022-03-02|15/12/2021||-0.01|||2021-11-04|15/09/2021|0.00|-0.01|9540000|
2022-02-19 15:10:51|08964|25153|SII|1.21B|1210000000|48.83|56,515|20.03%|35|2022-05-13|15/03/2022||0.425|||2022-03-03|15/12/2021||0.5367||67630000
2022-02-19 15:10:55|08965|1055247|YRI|6.01B|6010000000|6.25|4,241,230|10.23%|21|2022-04-26|15/03/2022||0.08||439540000|2022-02-17|15/12/2021|0.09|0.12||513090000
2022-02-19 15:11:00|08966|24498|CNQ|77.91B|77910000000|66.19|5,988,489|88.79%|36|2022-05-05|15/03/2022||1.82||7620000000|2022-03-03|15/12/2021||2.05||8140000000
2022-02-19 15:11:03|08967|1164007|DND|1.97B|1970000000|28.55|317,128|-38.62%|13|2022-05-11|15/03/2022||0.0177||134570000|2022-02-01|15/12/2021|-0.06|-0.0111|109600000|113350000
2022-02-19 15:11:08|08968|42839|ENGH|2.26B|2260000000|40.62|127,643|-30.49%|32|2022-06-09|15/04/2022||0.4049||119250000|2022-03-10|15/01/2022||0.3945||114870000
2022-02-19 15:11:13|08969|24536|FFH|17.13B|17130000000|645.67|107,613|25.46%|25|2022-05-05|15/03/2022||6.29||5930000000|2022-02-10|15/12/2021|33.64|44.84|6530000000|5750000000
2022-02-19 15:11:17|08970|24952|IFP|2.33B|2330000000|38.28|405,545|41.67%|34|2022-05-05|15/03/2022||4.32||969230000|2022-02-03|15/12/2021|1.29|1.26|675900000|734890000
2022-02-19 15:11:23|08971|24575|LIF|2.76B|2760000000|43.18|319,840|23.3%|35|2022-05-04|15/03/2022||0.9733|||2022-03-03|15/12/2021||0.8783||65000000
2022-02-19 15:11:26|08972|1123415|LSPD|5.03B|5030000000|33.93|1,090,830|-63.64%|10|2022-05-19|15/03/2022||-0.1399||140960000|2022-02-02|15/12/2021|-0.07|-0.0796|152680000|143040000
2022-02-19 15:11:29|08973|1166355|NVEI|9.67B|9670000000|67.65|557,187|-6.2%|8|2022-05-09|15/03/2022||0.4658||213640000|2022-03-08|15/12/2021||0.4506||209230000
2022-02-19 15:11:34|08974|24605|ONEX|7.58B|7580000000|87.37|134,849|19.36%|34|2022-05-13|15/03/2022|||||2022-02-25|15/12/2021||0.17||
2022-02-19 15:11:40|08975|24608|OTEX|14.7B|14700000000|54.51|628,617|-8.26%|35|2022-05-05|15/03/2022||0.8687||1120000000|2022-02-03|15/12/2021|1.14|1.11|1120000000|1100000000
2022-02-19 15:11:44|08976|24680|TRP|65.54B|65540000000|66.81|4,496,844|17.01%|36|2022-05-06|15/03/2022||1.14||3700000000|2022-02-15|15/12/2021|1.06|1.05|3580000000|3290000000
2022-02-19 15:11:48|08977|24603|NWC|1.69B|1690000000|35.21|101,189|6.47%|23|2022-06-15|15/04/2022||0.6767||561000000|2022-03-17|15/01/2022||0.5||555700000
2022-02-19 15:11:53|08978|24679|TRI|62.14B|62140000000|127.80|398,841|22.48%|36|2022-05-12|15/03/2022||0.757||2100000000|2022-02-08|15/12/2021|0.5467|0.5722|2170000000|2100000000
2022-02-19 15:11:57|08979|43109|TCN|5.08B|5080000000|18.67|576,522|49.36%|29|2022-05-11|15/03/2022||0.15||115360000|2022-03-03|15/12/2021||0.135||102460000
2022-02-19 15:12:01|08980|24691|WTE|1.77B|1770000000|27.97|121,317|48.54%|35|2022-05-06|15/03/2022||0.4359||81800000|2022-03-22|15/12/2021||0.5366||93480000
2022-02-19 15:12:05|08981|998086|GOOS|3.03B|3030000000|28.34|1,460,679|-37.48%|22|2022-05-12|15/03/2022||-0.0006||235140000|2022-02-10|15/12/2021|1.42|1.44|586100000|586360000
2022-02-19 15:12:09|08982|1055239|BB|4.87B|4870000000|8.49|2,797,323|-38.83%|22|2022-03-31|15/02/2022||-0.0585||226620000|2021-12-21|15/11/2021|0.00|-0.0939|236540000|236540000
2022-02-19 15:12:14|08983|24470|BEI_u|2.76B|2760000000|54.28|110,783|54.29%|35|2022-05-18|15/03/2022|||||2022-02-24|15/12/2021||||119400000
2022-02-19 15:12:19|08984|24777|BYD|3.48B|3480000000|162.05|66,118|-26.46%|25|2022-03-23|15/12/2021||0.29||637490000|2021-11-10|15/09/2021|0.14|0.84||598970000
2022-02-19 15:12:24|08985|985736|BBU_u|8.04B|8040000000|54.50|60,282|0.28%|23|2022-05-09|15/03/2022||0.28||3300000000|2022-02-04|15/12/2021|-0.25|0.6|13480000000|3000000000
2022-02-19 15:12:29|08986|42747|BIP_u|33.67B|33670000000|76.25|263,568|16.13%|34|2022-05-05|15/03/2022||0.3036||1460000000|2022-02-02|15/12/2021|0.1776|0.2155|4130000000|1470000000
2022-02-19 15:12:31|08987|1177000|BPYP_pa|-|-|31.25|2,942|-|0||
2022-02-19 15:12:34|08988|977801|BEP_pg|20.57B|20570000000|26.45|4,442|2.96%|0||
2022-02-19 15:12:43|08989|24482|CAR_u|9.6B|9600000000|54.76|354,013|8.67%|35|2022-05-10|15/03/2022|||||2022-02-23|15/12/2021||||240400000
2022-02-19 15:12:47|08990|1055219|CNR|111.26B|111260000000|159.13|1,184,304|16.26%|23|2022-04-25|15/03/2022||1.49||3650000000|2022-01-25|15/12/2021|1.71|1.51|3750000000|3670000000
2022-02-19 15:12:51|08991|24501|CP|85.77B|85770000000|92.33|2,335,321|1.26%|30|2022-04-20|15/03/2022||0.8704||2030000000|2022-01-27|15/12/2021|0.95|0.9603|2040000000|2020000000
2022-02-19 15:12:56|08992|42784|CHP_u|10.4B|10400000000|14.38|423,520|12.87%|30|2022-04-27|15/03/2022|||||2022-02-16|15/12/2021|-0.225||341910000|
2022-02-19 15:13:01|08993|24822|CRR_u|2.94B|2940000000|17.12|183,303|18.48%|27|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021||||102540000
2022-02-19 15:13:09|08994|24527|ELD|2.54B|2540000000|13.95|460,948|-9.24%|34|2022-04-28|15/03/2022||0.1164||224620000|2022-02-24|15/12/2021||0.1175||241480000
2022-02-19 15:13:13|08995|24534|FCR_u|4.07B|4070000000|18.52|535,220|24.3%|35|2022-05-10|15/03/2022|||||2022-02-08|15/12/2021|0.13||170200000|
2022-02-19 15:13:18|08996|953907|FSV|7.73B|7730000000|175.97|104,054|-8.21%|28|2022-04-27|15/03/2022||0.7771||728700000|2022-02-15|15/12/2021|1.21|1.03|856950000|845670000
2022-02-19 15:13:23|08997|24564|IMO|37.55B|37550000000|55.40|1,526,798|111.69%|36|2022-04-29|15/03/2022||1.58||10820000000|2022-02-01|15/12/2021|1.18|1.36|12310000000|11260000000
2022-02-19 15:13:28|08998|40490|IIP_u|2.26B|2260000000|15.74|325,480|19.06%|32|2022-05-10|15/03/2022|||||2022-03-08|15/12/2021||||49600000
2022-02-19 15:13:35|08999|24969|KMP_u|2.56B|2560000000|21.45|201,474|19.1%|35|2022-05-04|15/03/2022||||78500000|2022-02-16|15/12/2021|0.67||77000000|77250000
2022-02-19 15:13:39|09000|1055235|MFC|52.24B|52240000000|26.90|8,873,940|7.6%|23|2022-05-11|15/03/2022||0.8477||1987000000|2022-02-09|15/12/2021|0.84|0.8163|39450000000|39230000000
2022-02-19 15:13:43|09001|25045|NWH_u|2.94B|2940000000|13.34|416,675|2.38%|35|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 15:13:47|09002|941685|OR|2.62B|2620000000|15.71|333,245|11.58%|29|2022-05-05|15/03/2022||0.102|||2022-02-24|15/12/2021||0.1068||51210000
2022-02-19 15:13:53|09003|24624|PPL|23.24B|23240000000|42.23|2,037,758|21.39%|35|2022-05-05|15/03/2022||0.6206||1860000000|2022-02-24|15/12/2021||0.6538||1780000000
2022-02-19 15:13:58|09004|24468|PRMW|3.19B|3190000000|19.92|87,754|0.05%|36|2022-05-05|15/03/2022||0.0648||504170000|2022-02-24|15/12/2021||0.1993||542330000
2022-02-19 15:14:03|09005|31157|RBA|7.23B|7230000000|65.43|169,565|-9.61%|31|2022-05-12|15/03/2022||0.3625||349720000|2022-02-17|15/12/2021|0.5|0.5844|359370000|391730000
2022-02-19 15:14:08|09006|24514|SRU_u|5.42B|5420000000|31.43|365,950|26.33%|31|2022-05-11|15/03/2022|||||2022-02-16|15/12/2021|0.47||192810000|
2022-02-19 15:14:12|09007|976225|TECKa|24.18B|24180000000|48.53|2,470|61.77%|25|2022-04-27|15/03/2022||2.4||4760000000|2022-02-24|15/12/2021||2.46||4530000000
2022-02-19 15:14:16|09008|24662|T|44.03B|44030000000|32.13|2,784,533|21.98%|35|2022-05-12|15/03/2022||0.303||4370000000|2022-02-10|15/12/2021|0.23|0.254|4870000000|4430000000
2022-02-19 15:14:21|09009|24663|TA|3.54B|3540000000|13.08|536,350|9.36%|36|2022-05-11|15/03/2022||0.2464||543290000|2022-02-24|15/12/2021||0.0701||459030000
2022-02-19 15:14:25|09010|24665|TCLa|1.78B|1780000000|20.41|162,487|-4.49%|35|2022-06-08|15/04/2022||0.5025||661470000|2022-03-08|15/01/2022||0.5275||677020000
2022-02-19 15:14:30|09011|24446|AEM|31.81B|31810000000|70.09|1,300,722|-9.43%|31|2022-04-28|15/03/2022||0.8779||2140000000|2022-02-23|15/12/2021||0.6973||1190000000
2022-02-19 15:14:34|09012|24480|BTO|5.54B|5540000000|5.22|5,332,698|-13.58%|30|2022-05-10|15/03/2022||0.0602||499300000|2022-02-22|15/12/2021||0.115||507380000
2022-02-19 15:14:38|09013|31094|BLDP|3.65B|3650000000|12.26|1,175,803|-67.96%|28|2022-05-02|15/03/2022||-0.0935||32780000|2022-03-13|15/12/2021||-0.1027||36900000
2022-02-19 15:14:43|09014|24683|BHC|10.96B|10960000000|30.54|466,552|-23.71%|30|2022-05-10|15/03/2022||1.08||2090000000|2022-02-23|15/12/2021||1.12||2200000000
2022-02-19 15:14:48|09015|42751|DOO|7.71B|7710000000|94.07|215,059|4.29%|35|2022-06-02|15/04/2022||2.5||2100000000|2022-03-25|15/01/2022||2.54||2310000000
2022-02-19 15:14:52|09016|1055217|CCO|10.27B|10270000000|25.83|1,633,571|27.56%|23|2022-04-29|15/03/2022||-0.0225||441020000|2022-02-09|15/12/2021|0.06|0.0076|465000000|459790000
2022-02-19 15:14:56|09017|24492|CIX|4.29B|4290000000|21.80|608,853|21.38%|35|2022-05-12|15/03/2022||0.8607||794390000|2022-02-22|15/12/2021||0.8506||771920000
2022-02-19 15:15:00|09018|962584|CRON|1.69B|1690000000|4.49|444,851|-69.76%|21|2022-05-13|15/03/2022||-0.0799||26640000|2022-05-02|15/12/2021||-0.1074||23880000
2022-02-19 15:15:04|09019|1055225|ENB|106.48B|106480000000|52.55|9,143,542|20.22%|23|2022-05-12|15/03/2022||0.8515||13410000000|2022-02-11|15/12/2021|0.68|0.7571|12010000000|10790000000
2022-02-19 15:15:08|09020|24539|FR|3.87B|3870000000|14.85|688,787|-32.9%|26|2022-05-05|15/03/2022||0.07|||2022-03-10|15/12/2021||0.07||199000000
2022-02-19 15:15:11|09021|1159533|GFL|12.26B|12260000000|36.28|357,614|1.23%|14|2022-05-16|15/03/2022||0.0956||1460000000|2022-02-09|15/12/2021|0.07|0.1364|1540000000|1430000000
2022-02-19 15:15:15|09022|1055232|K|9.23B|9230000000|7.42|4,867,415|-12.81%|23|2022-05-10|15/03/2022||0.2142||1500000000|2022-02-16|15/12/2021|0.1016|0.0801|1120000000|1170000000
2022-02-19 15:15:21|09023|24990|MAG|1.96B|1960000000|20.09|248,240|-17.53%|28|2022-05-18|15/03/2022||0.0425|||2022-03-30|15/12/2021||0.0428||0.00
2022-02-19 15:15:25|09024|24586|MG|29.42B|29420000000|98.78|784,032|3.22%|31|2022-05-12|15/03/2022||1.66||11510000000|2022-02-11|15/12/2021|1.65|1.1|11560000000|11280000000
2022-02-19 15:15:30|09025|24598|NGD|1.73B|1730000000|2.510|1,854,581|28.72%|35|2022-04-27|15/03/2022||0.0653||220180000|2022-02-23|15/12/2021||0.0416||195240000
2022-02-19 15:15:34|09026|24597|NG|2.98B|2980000000|8.95|138,368|-21.42%|35|2022-04-05|15/02/2022||-0.0393|||2022-01-26|15/11/2021|-0.0383|-0.038||
2022-02-19 15:15:38|09027|1057244|NTR|53.27B|53270000000|96.69|1,363,380|37.19%|19|2022-05-02|15/03/2022||3.36||9420000000|2022-02-16|15/12/2021|3.14|3.01|8980000000|8190000000
2022-02-19 15:15:42|09028|24609|PAAS|6.41B|6410000000|30.50|485,154|-24.88%|31|2022-05-11|15/03/2022||0.3494||457530000|2022-02-23|15/12/2021||0.2543||445620000
2022-02-19 15:15:47|09029|943641|QSR|33.05B|33050000000|72.78|832,718|-5.18%|30|2022-04-28|15/03/2022||0.8035||1810000000|2022-02-15|15/12/2021|0.9443|0.8763|1970000000|1920000000
2022-02-19 15:15:51|09030|1055240|RY|200.95B|200950000000|141.05|3,906,647|29.27%|23|2022-05-26|15/04/2022||2.7||11690000000|2022-02-24|15/01/2022||2.73||11730000000
2022-02-19 15:15:54|09031|25177|SSL|1.67B|1670000000|8.69|241,597|7.42%|22|2022-05-11|15/03/2022||0.0477||34600000|2022-02-17|15/12/2021|0.04|0.043|29800000|29400000
2022-02-19 15:15:58|09032|25152|SHOP|105.5B|105500000000|837.00|253,992|-52.32%|23|2022-05-03|15/03/2022||0.7135||1250000000|2022-02-16|15/12/2021|1.36|1.3|1380000000|1340000000
2022-02-19 15:16:02|09033|24656|SSRM|5B|5000000000|23.58|463,645|23.46%|31|2022-05-05|15/03/2022||0.3509||431490000|2022-02-23|15/12/2021||0.5635||484410000
2022-02-19 15:16:06|09034|1055242|SU|53.69B|53690000000|37.06|11,122,864|55.85%|23|2022-05-03|15/03/2022||1.11||10840000000|2022-02-02|15/12/2021|0.89|0.9882|11160000000|11150000000
2022-02-19 15:16:09|09035|1170093|TIXT|8.18B|8180000000|30.76|176,740|-21.35%|6|2022-05-06|15/03/2022||0.3294||757080000|2022-02-10|15/12/2021|0.3544|0.3008|759390000|748420000
2022-02-19 15:16:11|09036|1173238|TLRY|3.8B|3800000000|8.12|1,954,612|-|13|2022-04-12|15/02/2022||-0.104||205840000|2022-01-10|15/11/2021|0.016|-0.1078|196700000|215960000
2022-02-19 15:16:18|09037|24471|WCN|39.7B|39700000000|154.35|327,044|22.34%|34|2022-04-27|15/03/2022||0.8364||1570000000|2022-02-16|15/12/2021|0.83|0.8178|1620000000|1590000000
2022-02-19 15:16:22|09038|24690|WPRT|333.12M|333120000|1.96|417,743|-83.96%|30|2022-05-12|15/03/2022||-0.0367||82560000|2022-03-22|15/12/2021||-0.015||82500000
2022-02-19 15:16:27|09039|24652|WPM|25.01B|25010000000|55.49|958,580|15.87%|31|2022-05-05|15/03/2022||0.3331||304430000|2022-03-10|15/12/2021||0.3103||295050000
2022-02-19 15:16:32|09040|24542|FTS|27.43B|27430000000|57.76|1,491,335|12.22%|35|2022-05-03|15/03/2022||0.7963||2730000000|2022-02-11|15/12/2021|0.63|0.7054|2580000000|2340000000
2022-02-19 15:16:37|09041|24637|REI_u|7.66B|7660000000|24.74|1,141,153|38.52%|35|2022-05-10|15/03/2022|||||2022-02-10|15/12/2021|0.6613||266900000|
2022-02-19 15:16:41|09042|43433|005930|499.02T|4.9902E+14|74,300|4,526,546|-9.5%|33|2022-04-28|15/03/2022||1538.2||7.453415E+13|2022-01-26|15/12/2021|1566|1627.65|76570000000000|7.554709E+13
2022-02-19 15:16:45|09043|43430|000660|90.42T|9.042E+13|131,500|1,843,684|4.37%|34|2022-04-26|15/03/2022||3541.36||1.171497E+13|2022-01-27|15/12/2021|4823|4717.09|12377000000000|1.232821E+13
2022-02-19 15:16:48|09044|43493|035420|47.4T|4.74E+13|318,000|213,595|-18.04%|35|2022-04-28|15/03/2022||2320.68||1.87123E+12|2022-01-27|15/12/2021|1726.61|2768.8|1.9278E+12|1.92803E+12
2022-02-19 15:16:52|09045|979247|035720|39.64T|3.964E+13|91,400|860,824|-8.78%|23|2022-05-12|15/03/2022||477.6||1.76356E+12|2022-02-11|15/12/2021|186|188.1|1.78516E+12|1.73236E+12
2022-02-19 15:16:57|09046|43450|006400|36.75T|3.675E+13|555,000|145,083|-29.66%|34|2022-05-04|15/03/2022||4025.93||3.77118E+12|2022-01-27|15/12/2021|5357|5338.75|3816000000000|3.81599E+12
2022-02-19 15:17:01|09047|43424|051910|46.56T|4.656E+13|629,000|131,240|-33.01%|34|2022-05-03|15/03/2022||14535.86||1.247257E+13|2022-02-08|15/12/2021|4809.91|10129.91|10949000000000|1.102749E+13
2022-02-19 15:17:05|09048|43399|005380|38.54T|3.854E+13|183,500|351,151|-22.08%|34|2022-04-28|15/03/2022||6365.1||3.040809E+13|2022-01-25|15/12/2021|2098.78|6182.46|31026000000000|3.027938E+13
2022-02-19 15:17:09|09049|979618|068270|21.95T|2.195E+13|157,500|499,530|-48.92%|24|2022-05-13|15/03/2022||1603.82||628900000000|2022-02-16|15/12/2021|697.88|697.88|596200000000|587410000000
2022-02-19 15:17:13|09050|43460|000270|31.55T|3.155E+13|78,700|492,542|-2.84%|34|2022-04-28|15/03/2022||2690.61||1.811741E+13|2022-01-26|15/12/2021|3112.26|2593.35|17188000000000|1.718816E+13
2022-02-19 15:17:18|09051|43413|105560|24.82T|2.482E+13|63,700|661,628|45.77%|34|2022-04-21|15/03/2022||3287.64||3.84253E+12|2022-02-08|15/12/2021|1618.31|1857.64|3622000000000|3.53488E+12
2022-02-19 15:17:22|09052|43531|005490|21.29T|2.129E+13|281,500|175,534|6.23%|30|2022-04-28|15/03/2022||18273.49||1.941842E+13|2022-01-28|15/12/2021|16148.08|16751.04|2.13339E+13|2.13337E+13
2022-02-19 15:17:26|09053|43398|012330|20.8T|2.08E+13|228,500|142,943|-28.14%|34|2022-04-29|15/03/2022||6653||1.082463E+13|2022-01-26|15/12/2021|5830.65|7185.73|1.16114E+13|1.161144E+13
2022-02-19 15:17:31|09054|43453|055550|21.31T|2.131E+13|41,250|735,720|27.91%|34|2022-04-22|15/03/2022||2331.24||3.30937E+12|2022-02-12|15/12/2021|1212.89|1095.58|3.2144E+12|3.14075E+12
2022-02-19 15:17:35|09055|43348|066570|21.14T|2.114E+13|123,500|650,203|-27.78%|34|2022-04-28|15/03/2022||4762.88||1.930412E+13|2022-01-27|15/12/2021|214.37|186.3|21009000000000|2.100875E+13
2022-02-19 15:17:38|09056|993256|207940|50.09T|5.009E+13|757,000|32,151|-3.32%|22|2022-04-26|15/03/2022||1736.36||441330000000|2022-01-24|15/12/2021|2997.26|4336.93|444300000000|444280000000
2022-02-19 15:17:42|09057|43404|096770|17.68T|1.768E+13|210,500|544,498|-28.89%|34|2022-05-18|15/03/2022||4027.55||1.483959E+13|2022-01-28|15/12/2021|1297.69|2017.76|13721000000000|1.374995E+13
2022-02-19 15:17:47|09058|43378|086790|15.19T|1.519E+13|52,100|559,232|43.13%|34|2022-04-22|15/03/2022||2862.95||2.43133E+12|2022-02-10|15/12/2021|2895.21|1949.25|2412000000000|2.31581E+12
2022-02-19 15:17:51|09059|43448|036570|10.11T|1.011E+13|492,500|89,085|-50.5%|35|2022-05-12|15/03/2022||8637.36||732990000000|2022-02-15|15/12/2021|5549|7002.47|757200000000|757150000000
2022-02-19 15:17:55|09060|43477|028260|18.54T|1.854E+13|112,500|203,953|-11.42%|29|2022-04-27|15/03/2022||3546||7703000000000|2022-01-26|15/12/2021|1826.08|1736.68|9765000000000|8.53109E+12
2022-02-19 15:18:00|09061|43521|051900|16.43T|1.643E+13|1,040,000|29,456|-34.84%|34|2022-04-28|15/03/2022||17315.76||2.11342E+12|2022-01-27|15/12/2021|8314.91|10142.06|2.0231E+12|2.07834E+12
2022-02-19 15:18:02|09062|1176172|259960|12.82T|1.282E+13|274,000|148,056|-|9|2022-06-01|15/03/2022||3344.88||649500000000|2022-02-10|15/12/2021|245|1284.66|444000000000|555920000000
2022-02-19 15:18:06|09063|1166996|352820|10.86T|1.086E+13|262,500|112,368|9.79%|10|2022-05-03|15/03/2022||1604||344100000000|2022-03-21|15/12/2021||1526||404870000000
2022-02-19 15:18:10|09064|43365|011200|14.48T|1.448E+13|29,600|1,489,596|87.34%|35|2022-05-18|15/03/2022||1949||4.12033E+12|2022-04-04|15/12/2021||4572||4.23167E+12
2022-02-19 15:18:14|09065|43350|009150|12.4T|1.24E+13|167,000|307,476|-16.08%|34|2022-04-27|15/03/2022||3734.24||2.58415E+12|2022-01-25|15/12/2021|1121.46|3323.33|2.4299E+12|2.40513E+12
2022-02-19 15:18:18|09066|43480|033780|10.03T|1.003E+13|80,800|223,606|1.51%|34|2022-05-11|15/03/2022||1977.58||1.25953E+12|2022-02-21|15/12/2021||1325.48||1.24435E+12
2022-02-19 15:18:23|09067|43520|034730|12.65T|1.265E+13|225,500|95,885|-22.11%|34|2022-05-17|15/03/2022||-333.92||19616000000000|2022-04-04|15/12/2021||2383.22||2.540833E+13
2022-02-19 15:18:26|09068|1031014|091990|9.73T|9.73E+12|62,200|562,156|-53.35%|21|2022-05-17|15/03/2022||472.52||427960000000|2022-04-04|15/12/2021||571.02||553210000000
2022-02-19 15:18:30|09069|1010663|251270|8.28T|8.28E+12|101,000|146,785|-22.31%|22|2022-05-18|15/03/2022||810.56||761560000000|2022-02-15|15/12/2021|669|810.14|751300000000|751740000000
2022-02-19 15:18:34|09070|43508|003550|12.33T|1.233E+13|77,200|192,758|-19.09%|34|2022-05-17|15/03/2022||10163.99||1985000000000|2022-02-10|15/12/2021|66|2123.23|2456000000000|2.7516E+12
2022-02-19 15:18:39|09071|43525|015760|14.51T|1.451E+13|22,600|777,993|-4.84%|35|2022-05-11|15/03/2022||-2695.67||1.579536E+13|2022-02-21|15/12/2021||-4052.69||1.557958E+13
2022-02-19 15:18:43|09072|1131302|316140|10.81T|1.081E+13|14,850|1,405,713|57.14%|23|2022-04-21|15/03/2022||983.11||2.22725E+12|2022-02-09|15/12/2021|539.62|466.88|2164000000000|2.0496E+12
2022-02-19 15:18:47|09073|43370|000810|9.04T|9.04E+12|216,000|70,714|28.19%|35|2022-05-18|15/03/2022||7056.54||4.62843E+12|2022-02-23|15/12/2021||3478.91||4.72495E+12
2022-02-19 15:18:51|09074|43544|034020|9.66T|9.66E+12|18,500|3,928,102|66.67%|33|2022-05-12|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 15:18:55|09075|43514|003490|10.44T|1.044E+13|29,900|538,204|4.18%|34|2022-05-17|15/03/2022||-303.00||2.50434E+12|2022-02-21|15/12/2021||716.81||2.79516E+12
2022-02-19 15:18:58|09076|1175885|323410|23.45T|2.345E+13|49,350|864,356|-|9|2022-06-01|15/03/2022||148.9||201690000000|2022-03-02|15/12/2021|114.00|111.43||188680000000
2022-02-19 15:19:02|09077|43507|030200|7.52T|7.52E+12|32,100|393,291|21.13%|31|2022-05-18|15/03/2022||1230||6.27298E+12|2022-02-09|15/12/2021|1727|304.47|6624000000000|6.62387E+12
2022-02-19 15:19:06|09078|43416|090430|11.94T|1.194E+13|190,000|111,079|-19.49%|35|2022-05-17|15/03/2022||2370.23||1.35697E+12|2022-02-09|15/12/2021|-757.51|717.82|1325000000000|1.32485E+12
2022-02-19 15:19:10|09079|43428|032830|11.56T|1.156E+13|64,400|186,005|-14.81%|33|2022-05-13|15/03/2022||2852.57||6.43404E+12|2022-02-22|15/12/2021||939.48||7.70877E+12
2022-02-19 15:19:18|09080|948394|018260|10.87T|1.087E+13|140,500|72,512|-29.57%|23|2022-05-18|15/03/2022||2009.29||3.44608E+12|2022-01-27|15/12/2021|1336.22|1336.11|3.9368E+12|3.93675E+12
2022-02-19 15:19:22|09081|1123980|247540|7.94T|7.94E+12|347,800|106,318|93.22%|18|2022-05-17|15/03/2022||1523.53||591980000000|2022-02-10|15/12/2021|1554.18|1580.23|503920000000|503950000000
2022-02-19 15:19:26|09082|43541|009540|5.94T|5.94E+12|84,000|121,298|-19.23%|34|2022-04-28|15/03/2022||183.6||4.16447E+12|2022-02-21|15/12/2021||-3440.82||4.03862E+12
2022-02-19 15:19:30|09083|43463|034220|6.87T|6.87E+12|19,200|1,375,659|-20.17%|34|2022-04-27|15/03/2022||399.77||6.87412E+12|2022-01-25|15/12/2021|502|1028|8807000000000|8.34444E+12
2022-02-19 15:19:34|09084|43457|009830|6.32T|6.32E+12|32,950|485,475|-35.77%|35|2022-05-13|15/03/2022||658.32||3.14612E+12|2022-02-17|15/12/2021|-1279|-1385.89|2963000000000|2.79213E+12
2022-02-19 15:19:39|09085|43524|021240|5.19T|5.19E+12|71,500|114,189|2.44%|34|2022-05-17|15/03/2022||1771.45||960150000000|2022-02-16|15/12/2021|1213.77|1184.54|946000000000|985370000000
2022-02-19 15:19:43|09086|43381|010130|9.46T|9.46E+12|535,000|27,807|28.92%|34|2022-05-17|15/03/2022||8978.37||2.40465E+12|2022-02-07|15/12/2021|9704.79|9704.79|2986000000000|2.52312E+12
2022-02-19 15:19:47|09087|43473|010950|9.5T|9.5E+12|82,700|195,706|-3.05%|34|2022-04-27|15/03/2022||2021.71||8.34492E+12|2022-01-27|15/12/2021|3341.15|3421.28|8291000000000|7.8869E+12
2022-02-19 15:19:51|09088|979183|028300|3.31T|3.31E+12|31,050|227,730|2.48%|21|2022-05-18|15/03/2022|||||2022-02-23|15/12/2021||||
2022-02-19 15:19:54|09089|979031|003670|8.99T|8.99E+12|116,000|152,561|-28.62%|23|2022-05-18|15/03/2022||313.2||532080000000|2022-01-28|15/12/2021|249.46|249.46|537300000000|531450000000
2022-02-19 15:19:58|09090|43492|032640|5.79T|5.79E+12|13,300|616,573|5.98%|34|2022-05-05|15/03/2022||462.47||3.54272E+12|2022-02-03|15/12/2021|275.7|275.7|3611000000000|3.58178E+12
2022-02-19 15:20:02|09091|43346|018880|6.03T|6.03E+12|11,300|590,473|-33.14%|35|2022-05-16|15/03/2022||106.46||1847000000000|2022-02-11|15/12/2021|144.62|117.23|1926000000000|1.88765E+12
2022-02-19 15:20:07|09092|979607|066970|5.77T|5.77E+12|185,700|203,540|145.96%|21|2022-05-13|15/03/2022||773.19||522900000000|2022-02-08|15/12/2021|-2614.83|571.09|380100000000|417000000000
2022-02-19 15:20:11|09093|43371|000720|4.69T|4.69E+12|42,050|298,904|1.94%|34|2022-04-29|15/03/2022||1245.6||4445000000000|2022-01-26|15/12/2021|1045.94|1045.94|5180000000000|5.18017E+12
2022-02-19 15:20:15|09094|43374|011170|7.8T|7.8E+12|227,500|84,424|-23.66%|34|2022-05-17|15/03/2022||6347.59||4.85905E+12|2022-02-08|15/12/2021|2281.02|2268.14|4843000000000|4.5448E+12
2022-02-19 15:20:20|09095|43366|010140|4.76T|4.76E+12|5,550|1,538,322|-8.99%|34|2022-05-16|15/03/2022||-98||1.7359E+12|2022-03-30|15/12/2021||-130||1.85117E+12
2022-02-19 15:20:24|09096|43400|004020|5.26T|5.26E+12|39,950|283,705|-0.37%|34|2022-04-29|15/03/2022||1331.13||6.4602E+12|2022-01-27|15/12/2021|2507.48|2181.79|6.4405E+12|6.44057E+12
2022-02-19 15:20:28|09097|43540|071050|4.57T|4.57E+12|79,700|117,903|-12.8%|29|2022-05-16|15/03/2022||3996.54||660930000000|2022-02-21|15/12/2021||4249.67||567640000000
2022-02-19 15:20:30|09098|1166027|293490|5.49T|5.49E+12|70,800|469,034|30.87%|11|2022-05-16|15/03/2022||122.8||272700000000|2022-02-09|15/12/2021|313.65|262.8|286700000000|295320000000
2022-02-19 15:20:35|09099|43538|011790|4.86T|4.86E+12|136,000|117,052|-1.45%|34|2022-04-29|15/03/2022||1521.93||941550000000|2022-02-21|15/12/2021||1569.1||925500000000
2022-02-19 15:20:40|09100|43435|028050|4.63T|4.63E+12|23,600|680,914|82.95%|34|2022-04-27|15/03/2022||503.96||1.82422E+12|2022-01-27|15/12/2021|321.55|662.79|2.51375E+12|2.45375E+12
2022-02-19 15:20:43|09101|1050118|263750|5.79T|5.79E+12|94,600|218,976|38.39%|21|2022-05-18|15/03/2022||545.62||93900000000|2022-02-15|15/12/2021|175.73|183.11|118000000000|118000000000
2022-02-19 15:20:51|09102|43422|035250|5.34T|5.34E+12|26,350|454,266|7.77%|35|2022-05-16|15/03/2022||13.00||332200000000|2022-02-11|15/12/2021|240.28|240.28|245800000000|276520000000
2022-02-19 15:20:53|09103|1171784|302440|11.51T|1.151E+13|150,500|243,483|-|6|2022-05-13|15/03/2022||658.32||321000000000|2022-03-02|15/12/2021||2962.87||513730000000
2022-02-19 15:20:58|09104|44089|139480|3.57T|3.57E+12|128,500|73,597|-28.81%|31|2022-05-17|15/03/2022||3269.67||6.91869E+12|2022-02-16|15/12/2021|2890.58|2473.22|6860000000000|6.63138E+12
2022-02-19 15:21:03|09105|43532|000100|3.85T|3.85E+12|56,500|160,150|-8.45%|34|2022-04-28|15/03/2022||382.44||398000000000|2022-02-22|15/12/2021||698.05||457810000000
2022-02-19 15:21:08|09106|43465|011070|7.69T|7.69E+12|325,000|186,425|53.3%|34|2022-04-27|15/03/2022||8978.29||3.62299E+12|2022-01-26|15/12/2021|11091.59|11571.19|5.72306E+12|5.72306E+12
2022-02-19 15:21:12|09107|43347|011780|4.18T|4.18E+12|158,000|101,843|-35.9%|34|2022-05-16|15/03/2022||13730||2143000000000|2022-02-10|15/12/2021|11356.58|13504.34|2172000000000|2.12327E+12
2022-02-19 15:21:17|09108|43379|086280|6.47T|6.47E+12|172,500|65,098|-15.23%|34|2022-04-28|15/03/2022||5375||5.2693E+12|2022-01-26|15/12/2021|6819.57|4974.54|5.8437E+12|5.8437E+12
2022-02-19 15:21:20|09109|43441|006800|5.09T|5.09E+12|8,930|762,446|-9.43%|27|2022-05-05|15/03/2022||281.17||622500000000|2022-02-21|15/12/2021||55.28||555600000000
2022-02-19 15:21:24|09110|44101|161390|4.26T|4.26E+12|34,900|165,994|-28.85%|32|2022-04-29|15/03/2022||834.74||1.7115E+12|2022-02-04|15/12/2021|621.07|626.2|1890000000000|1.74067E+12
2022-02-19 15:21:29|09111|43376|097950|5.8T|5.8E+12|380,000|33,290|-13.64%|34|2022-05-12|15/03/2022||11969.19||6.56754E+12|2022-02-14|15/12/2021|8040.63|9022.91|6.9478E+12|6.60419E+12
2022-02-19 15:21:33|09112|43856|014680|2.44T|2.44E+12|219,500|44,626|-7.77%|30|2022-05-18|15/03/2022||4735||208180000000|2022-03-31|15/12/2021||2986||201510000000
2022-02-19 15:21:38|09113|43407|016360|3.79T|3.79E+12|42,400|238,430|10.42%|27|2022-05-06|15/03/2022||1551.07||516000000000|2022-02-21|15/12/2021||1223.47||467200000000
2022-02-19 15:21:42|09114|979869|112040|3.57T|3.57E+12|108,400|550,723|428.78%|24|2022-05-12|15/03/2022||||132300000000|2022-02-09|15/12/2021||387.00||87900000000
2022-02-19 15:21:46|09115|43542|024110|8.3T|8.3E+12|11,150|1,017,276|32.74%|34|2022-04-28|15/03/2022||722.43||1.72858E+12|2022-02-21|15/12/2021||436.89||1.62553E+12
2022-02-19 15:21:49|09116|1010641|267250|3.51T|3.51E+12|49,600|145,418|-5.88%|22|2022-05-17|15/03/2022||133.60||7.4425E+12|2022-02-07|15/12/2021||8303|8475000000000|8964000000000
2022-02-19 15:21:52|09117|1175253|383220|6.45T|6.45E+12|843,000|22,689|-|5|2022-06-01|15/03/2022||8671||366500000000|2022-03-02|15/12/2021||12516||526780000000
2022-02-19 15:21:57|09118|43522|006360|3.39T|3.39E+12|39,900|299,776|3.91%|34|2022-05-16|15/03/2022||1497.98||2.2447E+12|2022-01-26|15/12/2021|309.88|309.88|2619000000000|2.61902E+12
2022-02-19 15:22:00|09119|1163147|326030|6.18T|6.18E+12|78,900|132,195|-47.05%|13|2022-05-11|15/03/2022||-301||45400000000|2022-02-08|15/12/2021||-289.1|230700000000|66600000000
2022-02-19 15:22:04|09120|43455|005830|3.72T|3.72E+12|62,000|115,564|61.46%|29|2022-05-31|15/03/2022||2640.32||3.46191E+12|2022-02-21|15/12/2021||1267.7||3.41213E+12
2022-02-19 15:22:08|09121|1031094|271560|3.93T|3.93E+12|99,300|69,178|-26.72%|21|2022-05-17|15/03/2022||1980.4||639950000000|2022-02-15|15/12/2021|1822.99|1822.86|630400000000|630390000000
2022-02-19 15:22:11|09122|43780|008770|3.04T|3.04E+12|80,400|176,135|-3.83%|34|2022-04-29|15/03/2022||198.05||964560000000|2022-01-28|15/12/2021|460.93|476.25|1.12995E+12|1.12991E+12
2022-02-19 15:22:15|09123|44107|180640|3.69T|3.69E+12|55,000|68,302|-3.51%|23|2022-05-17|15/03/2022||-1013.46|||2022-04-04|15/12/2021||-116.66||210610000000
2022-02-19 15:22:25|09124|980033|196170|2.23T|2.23E+12|52,700|170,015|-42.8%|21|2022-05-17|15/03/2022||258.00||26700000000|2022-04-04|15/12/2021||142.00||21200000000
2022-02-19 15:22:29|09125|43414|138930|2.69T|2.69E+12|8,280|686,526|41.78%|34|2022-05-03|15/03/2022||578.14||806200000000|2022-02-14|15/12/2021|146.3|146.3|732000000000|753910000000
2022-02-19 15:22:33|09126|43469|010060|2.23T|2.23E+12|94,400|141,836|-23.87%|34|2022-04-27|15/03/2022||5454||1012000000000|2022-02-21|15/12/2021||3178||969800000000
2022-02-19 15:22:36|09127|1156618|336260|2.39T|2.39E+12|36,550|248,226|-39.29%|10|2022-05-13|15/03/2022||17.5||106330000000|2022-03-02|15/12/2021||70.86||154890000000
2022-02-19 15:22:40|09128|43419|000990|3.1T|3.1E+12|71,500|412,153|16.07%|33|2022-05-17|15/03/2022||||352400000000|2022-04-01|15/12/2021||6011||349030000000
2022-02-19 15:22:45|09129|43962|047810|3.41T|3.41E+12|34,950|366,246|-5.54%|34|2022-05-17|15/03/2022||450.14||751800000000|2022-02-14|15/12/2021|408.4|408.4|796950000000|848640000000
2022-02-19 15:22:52|09130|942445|204320|2.25T|2.25E+12|48,150|193,275|-30.22%|23|2022-04-28|15/03/2022||747.37||1.56113E+12|2022-02-11|15/12/2021|736.8|736.8|1722000000000|1.71427E+12
2022-02-19 15:22:55|09131|979725|086520|1.84T|1.84E+12|76,100|435,287|79.91%|23|2022-05-17|15/03/2022||961.25||428500000000|2022-02-10|15/12/2021|1136.00|954.34|521500000000|425650000000
2022-02-19 15:23:00|09132|43354|020150|4.31T|4.31E+12|93,400|159,376|15.59%|33|2022-05-17|15/03/2022||503||179200000000|2022-04-01|15/12/2021||508.5||201000000000
2022-02-19 15:23:05|09133|43495|012750|2.36T|2.36E+12|69,700|43,024|-13.52%|33|2022-05-17|15/03/2022||1148||586300000000|2022-01-28|15/12/2021||921.00|595850000000|596000000000
2022-02-19 15:23:09|09134|43440|128940|3.18T|3.18E+12|260,500|25,762|-24.3%|29|2022-04-28|15/03/2022||1203||304930000000|2022-02-21|15/12/2021||2618.63||344430000000
2022-02-19 15:23:16|09135|1060774|285130|2.39T|2.39E+12|128,000|49,244|-48.04%|19|2022-05-18|15/03/2022|||||2022-02-14|15/12/2021||9318||572510000000
2022-02-19 15:23:20|09136|1169264|375500|2.45T|2.45E+12|119,500|116,776|6.22%|7|2022-05-13|15/03/2022||7116||1.90067E+12|2022-01-27|15/12/2021|9105.00|7946|2200000000000|2200000000000
2022-02-19 15:23:25|09137|979620|068760|3.23T|3.23E+12|85,900|157,642|-45.62%|20|2022-03-16|15/12/2021|||||2021-11-15|15/09/2021|243.48||90900000000|
2022-02-19 15:23:28|09138|979600|067160|1.55T|1.55E+12|140,600|59,447|71.46%|23|2022-05-17|15/03/2022||1850||73000000000|2022-02-10|15/12/2021|1558|1787|75400000000|74000000000
2022-02-19 15:23:32|09139|979248|035760|2.71T|2.71E+12|130,900|59,645|-9.72%|24|2022-05-17|15/03/2022||3606||883910000000|2022-02-10|15/12/2021|965|432.52|995000000000|992750000000
2022-02-19 15:23:38|09140|43497|078930|3.86T|3.86E+12|40,850|134,018|2.77%|34|2022-05-16|15/03/2022||2408.05||5.4539E+12|2022-02-16|15/12/2021|2763.3|2763.3|5.94105E+12|5719000000000
2022-02-19 15:23:42|09141|979800|096530|2.59T|2.59E+12|50,200|537,235|-44.77%|24|2022-05-18|15/03/2022||1188||208760000000|2022-02-17|15/12/2021||2970|410000000000|425800000000
2022-02-19 15:23:45|09142|1094002|298050|2.1T|2.1E+12|469,500|23,808|52.44%|17|2022-05-18|15/03/2022||||989950000000|2022-01-28|15/12/2021||4023|983900000000|991280000000
2022-02-19 15:23:50|09143|43545|005940|3.7T|3.7E+12|11,800|453,784|3.51%|31|2022-04-28|15/03/2022||361.84||542000000000|2022-02-21|15/12/2021||226.18||501330000000
2022-02-19 15:23:58|09144|44004|081660|1.93T|1.93E+12|32,050|195,756|-24.32%|31|2022-05-18|15/03/2022||1456||984000000000|2022-02-25|15/12/2021||879.60||808160000000
2022-02-19 15:24:02|09145|979520|058470|2.86T|2.86E+12|180,800|33,734|13%|23|2022-05-17|15/03/2022||1668||81400000000|2022-04-01|15/12/2021||1073.33||53830000000
2022-02-19 15:24:05|09146|993306|241560|3.76T|3.76E+12|37,550|140,965|7.13%|23|2022-04-29|15/03/2022||1040.01||1.70456E+12|2022-02-21|15/12/2021|533.30|944.92||1.67803E+12
2022-02-19 15:24:11|09147|43362|010620|2.96T|2.96E+12|74,100|163,883|47.9%|34|2022-05-17|15/03/2022||423||814000000000|2022-02-07|15/12/2021|-774.96|-774.96|861000000000|809030000000
2022-02-19 15:24:15|09148|43892|019170|1.25T|1.25E+12|24,000|576,198|-68.21%|23|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 15:24:19|09149|43484|004170|2.55T|2.55E+12|259,000|47,304|-1.89%|35|2022-05-17|15/03/2022||9114.2||1.58319E+12|2022-02-11|15/12/2021|5944.55|2190.46|1934000000000|1.85278E+12
2022-02-19 15:24:34|09150|43838|012510|1.56T|1.56E+12|51,200|62,915|-51.24%|25|2022-05-17|15/03/2022||422||81270000000|2022-01-27|15/12/2021|406|478|84800000000|84800000000
2022-02-19 15:24:38|09151|43352|030000|2.32T|2.32E+12|22,950|205,840|15.33%|34|2022-04-28|15/03/2022||307.82||771060000000|2022-01-27|15/12/2021||412.17|985100000000|985070000000
2022-02-19 15:24:41|09152|1094000|298020|2.03T|2.03E+12|469,500|27,875|13.96%|17|2022-05-13|15/03/2022||||2.21277E+12|2022-01-26|15/12/2021|||2448000000000|2.22876E+12
2022-02-19 15:24:45|09153|50596|064350|2.08T|2.08E+12|19,100|279,318|-2.3%|23|2022-05-17|15/03/2022||99.00||707300000000|2022-01-27|15/12/2021||29.00||812000000000
2022-02-19 15:24:49|09154|43377|000120|2.48T|2.48E+12|124,500|33,996|-27.41%|34|2022-05-12|15/03/2022||1318||2.6559E+12|2022-02-11|15/12/2021||1978.75|3.05715E+12|2.91919E+12
2022-02-19 15:24:54|09155|43590|001450|2.2T|2.2E+12|28,100|283,331|37.75%|28|2022-04-28|15/03/2022||1475.81||3.46382E+12|2022-02-25|15/12/2021||465.13||3.39205E+12
2022-02-19 15:25:02|09156|43527|036460|3.06T|3.06E+12|35,700|153,375|6.25%|35|2022-05-12|15/03/2022||5961||1.41341E+13|2022-04-04|15/12/2021||1525||9.44793E+12
2022-02-19 15:25:06|09157|942842|112610|2.15T|2.15E+12|51,100|118,177|-37.3%|23|2022-05-18|15/03/2022||514.3||332060000000|2022-04-04|15/12/2021||569.16||450210000000
2022-02-19 15:25:17|09158|979336|041510|1.58T|1.58E+12|67,300|268,471|119.93%|24|2022-05-17|15/03/2022||312.50||176700000000|2022-04-01|15/12/2021||544.74||210140000000
2022-02-19 15:25:25|09159|43485|120110|1.82T|1.82E+12|63,000|119,871|18.87%|24|2022-05-13|15/03/2022||1467||1.1773E+12|2022-02-21|15/12/2021||1509||1.24698E+12
2022-02-19 15:25:29|09160|43503|006280|2.17T|2.17E+12|190,500|35,644|-53.19%|30|2022-04-28|15/03/2022||5599||308100000000|2022-02-14|15/12/2021||4284|402300000000|481510000000
2022-02-19 15:25:34|09161|43364|004000|2.01T|2.01E+12|78,900|91,507|44.77%|33|2022-04-29|15/03/2022||3976||533700000000|2022-02-03|15/12/2021||6074|562400000000|538280000000
2022-02-19 15:25:38|09162|43775|008560|3.64T|3.64E+12|6,100|1,236,013|60.95%|23|2022-05-13|15/03/2022||218.50||368400000000|2022-02-21|15/12/2021||194.00||380000000000
2022-02-19 15:25:43|09163|43356|012450|2.39T|2.39E+12|47,250|219,983|11.31%|34|2022-05-17|15/03/2022||746.00||1.3664E+12|2022-03-31|15/12/2021||1116||1.88232E+12
2022-02-19 15:25:47|09164|43415|017800|1.52T|1.52E+12|37,200|78,657|-17.33%|31|2022-05-17|15/03/2022||||451400000000|2022-04-04|15/12/2021||||561900000000
2022-02-19 15:25:56|09165|43955|039490|2.57T|2.57E+12|100,000|49,803|-30.31%|24|2022-05-11|15/03/2022||6888||386500000000|2022-03-03|15/12/2021||20875||419250000000
2022-02-19 15:26:01|09166|44087|139130|1.63T|1.63E+12|9,630|349,285|36.21%|34|2022-05-05|15/03/2022||680.91||516670000000|2022-02-21|15/12/2021|798.00|381.61||497760000000
2022-02-19 15:26:06|09167|43517|000880|2.04T|2.04E+12|29,450|161,544|-7.68%|34|2022-05-17|15/03/2022||2323||13553000000000|2022-04-04|15/12/2021||944.14||15145000000000
2022-02-19 15:26:15|09168|979264|036490|3.61T|3.61E+12|402,900|41,659|21.21%|24|2022-05-18|15/03/2022||5236.08||312420000000|2022-04-04|15/12/2021||5601.74||300600000000
2022-02-19 15:26:18|09169|44106|175330|1.63T|1.63E+12|8,380|301,798|43.25%|23|2022-05-05|15/03/2022||712.50||405000000000|2022-02-21|15/12/2021||260.00||397180000000
2022-02-19 15:26:23|09170|43537|002380|2.4T|2.4E+12|313,500|44,966|50.36%|35|2022-05-17|15/03/2022||||1439000000000|2022-02-21|15/12/2021||||1.48125E+12
2022-02-19 15:26:26|09171|979251|035900|1.48T|1.48E+12|44,650|227,515|20.68%|22|2022-05-18|15/03/2022||230.50||45550000000|2022-04-04|15/12/2021||410.19||56610000000
2022-02-19 15:26:30|09172|43548|000060|4.86T|4.86E+12|41,800|283,602|179.6%|36|2022-05-13|15/03/2022||970.62||2397000000000|2022-03-02|15/12/2021||1051.68||2.3295E+12
2022-02-19 15:26:34|09173|43499|001040|2.69T|2.69E+12|83,800|44,284|-10.95%|33|2022-05-16|15/03/2022||3757||8384000000000|2022-03-30|15/12/2021||2659.79||8.91522E+12
2022-02-19 15:26:37|09174|43443|002790|3.94T|3.94E+12|48,600|89,442|-22.86%|24|2022-05-17|15/03/2022||673.87||1.39545E+12|2022-02-09|15/12/2021|93.47|93.47|1421000000000|1.2596E+12
2022-02-19 15:26:46|09175|1057402|282330|2.87T|2.87E+12|166,000|27,634|0.3%|20|2022-05-17|15/03/2022||1304.13||1.61784E+12|2022-02-10|15/12/2021|2060.25|2059.72|1743000000000|1.74298E+12
2022-02-19 15:26:50|09176|979797|095700|1.18T|1.18E+12|47,000|58,546|-56.2%|21|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021||219.66||
2022-02-19 15:26:53|09177|980144|240810|1.83T|1.83E+12|37,900|152,193|-23.9%|23|2022-05-17|15/03/2022||854.65||279480000000|2022-04-04|15/12/2021||-123.93||221000000000
2022-02-19 15:26:58|09178|43405|028670|3.36T|3.36E+12|6,290|1,719,088|25.55%|25|2022-05-18|15/03/2022||192||1.10894E+12|2022-02-11|15/12/2021||174|1478000000000|1478000000000
2022-02-19 15:27:02|09179|979975|145020|1.79T|1.79E+12|147,500|37,516|-20.44%|23|2022-05-17|15/03/2022||1958.02||70150000000|2022-02-10|15/12/2021|1600.43|1600.43|61000000000|60450000000
2022-02-19 15:27:06|09180|43816|011000|1.09T|1.09E+12|14,150|1,039,960|42.02%|19|2021-11-08|15/09/2021|-119.62||6510000000||2021-08-17|15/06/2021|-139.6||12790000000|
2022-02-19 15:27:10|09181|43783|008930|3.23T|3.23E+12|48,050|76,872|-28.56%|22|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 15:27:14|09182|44084|138040|4.85T|4.85E+12|38,400|323,859|249.09%|21|2022-05-16|15/03/2022|||||2022-02-07|15/12/2021||||
2022-02-19 15:27:23|09183|979860|108320|1.9T|1.9E+12|116,900|110,269|66.29%|24|2022-05-17|15/03/2022||4278.67||496930000000|2022-01-27|15/12/2021|4195.63|4136.06|538600000000|538280000000
2022-02-19 15:27:30|09184|979402|048260|1.94T|1.94E+12|142,700|82,008|98.19%|24|2022-05-12|15/03/2022|||||2022-01-25|15/12/2021||913.64|230150000000|230150000000
2022-02-19 15:27:33|09185|1142473|278280|2.84T|2.84E+12|288,700|49,374|56.48%|16|2022-05-17|15/03/2022||1230||81930000000|2022-04-04|15/12/2021|1181.00|1026||81680000000
2022-02-19 15:27:42|09186|43447|011210|1.75T|1.75E+12|65,700|118,579|-23.6%|34|2022-04-29|15/03/2022||2804.5||1.94766E+12|2022-01-28|15/12/2021|-2196.85|-2196.85|1923000000000|1.92303E+12
2022-02-19 15:27:44|09187|1161063|336370|2.05T|2.05E+12|61,600|172,608|25.84%|12|2022-04-21|15/03/2022||131.28||157300000000|2022-02-21|15/12/2021||86.32||116800000000
2022-02-19 15:28:10|09188|43536|047040|2.35T|2.35E+12|5,710|950,593|-6.24%|34|2022-04-27|15/03/2022||327.50||2153000000000|2022-01-27|15/12/2021||266.63|2439000000000|2.43893E+12
2022-02-19 15:28:13|09189|979610|067630|1.04T|1.04E+12|10,850|376,243|46.13%|19|2021-11-12|15/09/2021|502.6||13730000000||2021-08-12|15/06/2021|-176.43||13650000000|
2022-02-19 15:28:17|09190|1055288|253450|2.57T|2.57E+12|85,600|66,999|-13.62%|23|2022-05-12|15/03/2022||520.00||143150000000|2022-03-15|15/12/2022||580.00||181700000000
2022-02-19 15:28:21|09191|43751|007070|2.69T|2.69E+12|26,350|155,410|-25.98%|30|2022-05-10|15/03/2022||526.93||2.51012E+12|2022-02-08|15/12/2021|-232.88|-232.88|2.6546E+12|2.65053E+12
2022-02-19 15:28:31|09192|43486|052690|3.32T|3.32E+12|87,200|250,782|384.44%|33|2022-05-18|15/03/2022||97.50||93000000000|2022-04-04|15/12/2021||451.50||151000000000
2022-02-19 15:28:34|09193|43436|042660|2.32T|2.32E+12|21,600|211,112|-17.24%|34|2022-05-17|15/03/2022||-886.08||1.32466E+12|2022-02-28|15/12/2021||-982.62||1.14008E+12
2022-02-19 15:28:38|09194|43372|069960|1.69T|1.69E+12|77,200|59,133|-4.1%|34|2022-05-12|15/03/2022||2436.37||910000000000|2022-02-10|15/12/2021|2365.36|3189.46|1.10082E+12|960340000000
2022-02-19 15:28:42|09195|43446|088350|2.37T|2.37E+12|3,160|1,536,857|2.27%|36|2022-05-17|15/03/2022||133.07||3341000000000|2022-02-21|15/12/2021||64.99||4.2935E+12
2022-02-19 15:28:46|09196|43368|001230|1.46T|1.46E+12|15,600|269,694|80.97%|35|2022-05-13|15/03/2022||1363||1933000000000|2022-04-04|15/12/2021||1954||2.14067E+12
2022-02-19 15:28:50|09197|979666|078340|1.34T|1.34E+12|112,700|186,534|-29.25%|24|2022-05-12|15/03/2022||1018||158670000000|2022-02-11|15/12/2021|929|895|173400000000|147220000000
2022-02-19 15:28:53|09198|1165861|357780|1.83T|1.83E+12|235,000|29,892|-22.44%|9|2022-05-16|15/03/2022||5279.15||276990000000|2022-03-02|15/12/2021||4997.48||281220000000
2022-02-19 15:28:58|09199|979174|026960|2.64T|2.64E+12|26,800|97,105|-32.58%|21|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 15:29:02|09200|979813|098460|1.3T|1.3E+12|19,300|170,355|-16.81%|24|2022-04-28|15/03/2022||||68300000000|2022-02-21|15/12/2021|182.00|402.00||59700000000
2022-02-19 15:29:06|09201|979202|032500|1.26T|1.26E+12|31,650|144,269|-57.91%|22|2022-05-03|15/03/2022||-193||169000000000|2022-04-04|15/12/2021||-289||55230000000
2022-02-19 15:29:12|09202|979963|140410|1.49T|1.49E+12|167,000|51,870|8.94%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 15:29:17|09203|43509|006260|1.35T|1.35E+12|48,700|78,869|-31.12%|34|2022-05-17|15/03/2022||1429||3181000000000|2022-04-04|15/12/2021||402.00||3.2481E+12
2022-02-19 15:29:21|09204|43383|023530|2.46T|2.46E+12|87,000|64,726|-26.89%|35|2022-05-18|15/03/2022||924.1||3.92825E+12|2022-02-08|15/12/2021|-15862.28|-15862.28|3792000000000|3.79197E+12
2022-02-19 15:29:24|09205|979969|141080|1.04T|1.04E+12|42,800|151,399|-21.9%|20|2022-03-21|15/12/2021|||||2021-11-11|15/09/2021|-649.00||4400000000|
2022-02-19 15:29:28|09206|43458|000080|2.42T|2.42E+12|35,300|239,988|3.52%|34|2022-05-18|15/03/2022||511.25||555300000000|2022-04-04|15/12/2021||406.54||538920000000
2022-02-19 15:29:37|09207|1093998|294870|1.03T|1.03E+12|15,600|663,474|-44.68%|17|2022-05-18|15/03/2022||1370||998930000000|2022-04-04|15/12/2021|665.00|1541||962560000000
2022-02-19 15:29:45|09208|979909|122870|1.05T|1.05E+12|57,400|186,505|22.39%|23|2022-05-17|15/03/2022||422.09||98000000000|2022-02-24|15/12/2021||445.22||78240000000
2022-02-19 15:30:09|09209|979037|005290|1.8T|1.8E+12|34,950|770,129|6.23%|23|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 15:30:12|09210|1155483|272210|2.83T|2.83E+12|15,150|435,223|-22.98%|14|2022-05-10|15/03/2022||38.81||379550000000|2022-04-01|15/12/2021||210.00||621000000000
2022-02-19 15:30:22|09211|43964|051600|1.6T|1.6E+12|35,450|170,712|28.21%|34|2022-05-16|15/03/2022||830.47||327900000000|2022-02-14|15/12/2021||1401|379500000000|384300000000
2022-02-19 15:30:26|09212|940989|192820|1.01T|1.01E+12|89,400|78,611|-19.29%|23|2022-05-17|15/03/2022||1242.93||387950000000|2022-04-04|15/12/2021||1149.33||411930000000
2022-02-19 15:30:31|09213|43535|047050|2.46T|2.46E+12|19,950|444,414|-13.82%|34|2022-04-19|15/03/2022||846.00||8.6148E+12|2022-01-26|15/12/2021||646.00|9.1859E+12|9.01417E+12
2022-02-19 15:30:40|09214|44065|111770|1.9T|1.9E+12|43,250|79,060|12.34%|23|2022-05-17|15/03/2022||1293||659620000000|2022-04-04|15/12/2021||575.25||599250000000
2022-02-19 15:30:44|09215|43476|010120|1.23T|1.23E+12|41,850|72,406|-32.17%|30|2022-05-17|15/03/2022||974.53||664200000000|2022-01-28|15/12/2021||1060|753000000000|753000000000
2022-02-19 15:30:49|09216|43502|093370|1.9T|1.9E+12|20,550|854,897|77.92%|32|2022-05-17|15/03/2022||296.47||152100000000|2022-04-04|15/12/2021||231.19||94500000000
2022-02-19 15:30:53|09217|979307|039030|1.27T|1.27E+12|103,800|52,961|-1.33%|24|2022-05-17|15/03/2022||||107530000000|2022-02-21|15/12/2021||1300||99330000000
2022-02-19 15:30:58|09218|43427|029780|3.45T|3.45E+12|32,350|95,156|2.37%|34|2022-05-16|15/03/2022||1046.38||898100000000|2022-01-28|15/12/2021|594.23|594.23|886000000000|878350000000
2022-02-19 15:31:01|09219|1156086|235980|714.21B|714210000000|34,800|130,055|-54.92%|12|2021-11-15|15/09/2021|-321.54||||2021-08-12|15/06/2021|-85.2|||
2022-02-19 15:31:06|09220|43791|009240|1.25T|1.25E+12|74,000|74,654|-26.37%|33|2022-05-17|15/03/2022||1023.98||568200000000|2022-02-08|15/12/2021|809|808.6|573950000000|573900000000
2022-02-19 15:31:09|09221|43501|042670|1.34T|1.34E+12|6,790|709,569|0.99%|34|2022-04-29|15/03/2022||326.00||2030000000000|2022-02-21|15/12/2021||178.00||1020000000000
2022-02-19 15:31:13|09222|994082|215600|1.24T|1.24E+12|12,100|5,205,718|0%|20|2022-03-21|15/12/2021|||||2021-11-15|15/09/2021|-162.73||234500|
2022-02-19 15:31:29|09223|43392|003410|3.84T|3.84E+12|7,650|471,117|9.44%|31|2022-05-18|15/03/2022||59.95||369800000000|2022-04-04|15/12/2021||102.00||480190000000
2022-02-19 15:31:34|09224|43506|004800|1.66T|1.66E+12|83,300|39,318|-7.44%|34|2022-04-27|15/03/2022||||847600000000|2022-01-28|15/12/2021||5497|1068000000000|991300000000
2022-02-19 15:31:43|09225|50597|185750|1.12T|1.12E+12|95,200|32,763|-45.08%|23|2022-05-17|15/03/2022||1490||334570000000|2022-04-04|15/12/2021|180.95|1273.65||357450000000
2022-02-19 15:31:47|09226|989514|237690|1.85T|1.85E+12|98,100|94,916|18.19%|23|2022-05-18|15/03/2022|||||2022-04-01|15/12/2021||523.00||61300000000
2022-02-19 15:31:57|09227|43454|004990|2.1T|2.1E+12|29,100|91,006|-14.66%|34|2022-05-16|15/03/2022||||2418000000000|2022-04-04|15/12/2021||239.00||2581000000000
2022-02-19 15:32:02|09228|979716|085660|931.11B|931110000000|16,550|202,377|-11.26%|23|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 15:32:07|09229|979561|064760|1.4T|1.4E+12|120,000|39,313|-25.79%|23|2022-05-17|15/03/2022||||73000000000|2022-04-04|15/12/2021||2037||72270000000
2022-02-19 15:32:16|09230|43494|004370|1.91T|1.91E+12|329,500|22,010|14.81%|34|2022-05-17|15/03/2022||6265.76||681500000000|2022-04-01|15/12/2021||4887.33||674320000000
2022-02-19 15:32:21|09231|979308|039200|936.4B|936400000000|31,000|144,950|-12.31%|21|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||-251.48||1110000000
2022-02-19 15:32:25|09232|979532|060250|938.94B|938940000000|24,400|167,167|-22.07%|24|2022-05-17|15/03/2022||250.43||223650000000|2022-02-09|15/12/2021|145.9|190.3|201380000000|215770000000
2022-02-19 15:32:30|09233|43456|000210|1.35T|1.35E+12|61,400|54,784|-29.18%|34|2022-04-28|15/03/2022||||592390000000|2022-02-21|15/12/2021||2996.24||632100000000
2022-02-19 15:32:33|09234|1142481|298380|1.24T|1.24E+12|26,250|879,580|24.7%|15|2021-11-12|15/09/2021|-211.34||568000000||2021-08-12|15/06/2021|-170.58||2350000000|
2022-02-19 15:32:38|09235|1123978|307950|3.1T|3.1E+12|113,000|89,139|-12.4%|18|2022-05-17|15/03/2022||836.50||509400000000|2022-01-28|15/12/2021||909.00|583000000000|583000000000
2022-02-19 15:32:42|09236|43516|000150|1.6T|1.6E+12|96,500|56,304|88.48%|34|2022-05-12|15/03/2022||3415||4467000000000|2022-02-21|15/12/2021||979.06||4143000000000
2022-02-19 15:32:46|09237|979714|084990|793.3B|793300000000|19,150|170,735|-21.4%|21|2022-05-17|15/03/2022||-167.91|||2022-04-04|15/12/2021||-443.81||1120000000
2022-02-19 15:32:51|09238|43512|001120|981.92B|981920000000|27,300|171,605|0.92%|32|2022-05-17|15/03/2022||2348||4110000000000|2022-01-28|15/12/2021||1152|4.5506E+12|4.16265E+12
2022-02-19 15:32:54|09239|43351|009420|944.76B|944760000000|18,450|156,399|-21.32%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||87.00||28600000000
2022-02-19 15:32:57|09240|1006368|183490|270.35B|270350000000|32,450|60,463|-56.49%|21|2022-05-16|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 15:33:01|09241|1153711|013890|1.12T|1.12E+12|73,600|58,048|-15.93%|13|2022-05-16|15/03/2022||||333000000000|2022-03-02|15/12/2021||||358000000000
2022-02-19 15:33:05|09242|979505|056190|1.33T|1.33E+12|36,950|83,118|-17.34%|24|2022-05-18|15/03/2022||951.13||408650000000|2022-04-04|15/12/2021||1081.22||457040000000
2022-02-19 15:33:08|09243|43669|003690|1.03T|1.03E+12|10,050|256,681|26.73%|27|2022-05-11|15/03/2022|||||2022-02-21|15/12/2021||||1.5205E+12
2022-02-19 15:33:14|09244|44102|161890|965.59B|965590000000|42,200|62,331|-26.61%|23|2022-05-17|15/03/2022||702.50||429550000000|2022-04-01|15/12/2021||899.99||400730000000
2022-02-19 15:33:18|09245|43954|039130|1.04T|1.04E+12|77,300|78,130|26.51%|28|2022-05-17|15/03/2022||-378.00||99200000000|2022-02-09|15/12/2021||-149.2|13000000000|10000000000
2022-02-19 15:33:22|09246|980115|222800|1.51T|1.51E+12|47,350|467,577|94.86%|23|2022-05-18|15/03/2022||357.00||366600000000|2022-04-04|15/12/2021||1076||388580000000
2022-02-19 15:33:26|09247|979403|048410|1.23T|1.23E+12|31,750|694,022|-0.16%|19|2021-11-15|15/09/2021|-70.69||2460000000||2021-08-17|15/06/2021|-53.19||2310000000|
2022-02-19 15:33:30|09248|1141769|268600|546.88B|546880000000|31,550|134,726|-79.66%|15|2021-11-12|15/09/2021|-515.51||46720000||2021-08-13|15/06/2021|-456.39||48590000|
2022-02-19 15:33:33|09249|43957|042700|1.67T|1.67E+12|33,750|246,516|56.25%|23|2022-05-18|15/03/2022||483.00||90400000000|2022-03-02|15/12/2021|539.00|477.00||109000000000
2022-02-19 15:33:37|09250|979234|034230|1.42T|1.42E+12|16,600|382,781|2.47%|24|2022-05-16|15/03/2022||-37.00||130000000000|2022-02-08|15/12/2021|1283.7|1283.7|138000000000|140000000000
2022-02-19 15:33:40|09251|1166423|323990|537.37B|537370000000|35,300|164,722|-63.79%|6|2021-11-15|15/09/2021|-85.91||||2021-08-13|15/06/2021|-87.37|||
2022-02-19 15:33:46|09252|979022|000250|786.73B|786730000000|35,650|84,498|-40.58%|22|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021||||45100000000
2022-02-19 15:33:53|09253|979168|025980|802.02B|802020000000|9,410|474,841|21.11%|23|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 15:33:57|09254|43518|007310|1.53T|1.53E+12|451,000|3,347|-21.7%|35|2022-05-16|15/03/2022||||694600000000|2022-03-31|15/12/2021||7392||665050000000
2022-02-19 15:34:02|09255|43393|003000|766.69B|766690000000|11,200|335,679|-49.21%|28|2022-05-18|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 15:34:05|09256|43936|032350|1.24T|1.24E+12|17,900|321,610|-4.79%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||85500000000
2022-02-19 15:34:09|09257|43470|005690|671.4B|671400000000|11,200|271,416|-30.43%|26|2022-03-14|15/12/2021|||||2021-11-09|15/09/2021|59.64||13170000000|
2022-02-19 15:34:15|09258|979729|086900|707.12B|707120000000|116,000|29,725|-16%|24|2022-05-17|15/03/2022||-109.00||44600000000|2022-04-04|15/12/2021||203.56||40530000000
2022-02-19 15:34:18|09259|43711|005250|1.07T|1.07E+12|23,750|60,847|-39.34%|19|2021-11-15|15/09/2021|446.31||530900000000||2021-08-17|15/06/2021|30.89||456900000000|
2022-02-19 15:34:23|09260|43459|010780|1.55T|1.55E+12|50,900|77,900|-8.45%|33|2022-05-17|15/03/2022||1712||551250000000|2022-02-10|15/12/2021||2542|646150000000|646300000000
2022-02-19 15:34:27|09261|43764|007700|1.06T|1.06E+12|27,200|60,767|-61.28%|23|2022-05-17|15/03/2022||||283200000000|2022-02-15|15/12/2021||2724.51||432100000000
2022-02-19 15:34:31|09262|43386|004490|853.71B|853710000000|63,700|35,943|-35.98%|33|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 15:34:35|09263|43650|003090|1.22T|1.22E+12|29,350|117,462|-25.6%|21|2022-05-17|15/03/2022||415.93||365710000000|2022-04-04|15/12/2021||425.64||379310000000
2022-02-19 15:34:39|09264|979836|101490|612.41B|612410000000|29,400|163,811|-20.75%|23|2022-05-17|15/03/2022|||||2022-01-24|15/12/2021||||43800000000
2022-02-19 15:34:44|09265|43992|079160|1.04T|1.04E+12|25,500|176,523|-3.95%|30|2022-05-13|15/03/2022||220.00||366400000000|2022-02-11|15/12/2021||15.00||248200000000
2022-02-19 15:34:49|09266|43353|069620|1.79T|1.79E+12|162,000|51,220|17.82%|31|2022-05-17|15/03/2022||||272700000000|2022-04-04|15/12/2021||2107.49||284040000000
2022-02-19 15:34:56|09267|979751|089980|628.3B|628300000000|40,300|87,302|-29.05%|23|2022-05-13|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 15:34:59|09268|980024|192080|862.36B|862360000000|50,800|93,908|-16.31%|23|2022-05-18|15/03/2022||1844.57||163000000000|2022-02-11|15/12/2021|1576.8|1463.59|150800000000|159450000000
2022-02-19 15:35:04|09269|43439|001740|976.11B|976110000000|4,445|301,274|-14.52%|30|2022-05-04|15/03/2022||84.50||2779000000000|2022-02-10|15/12/2021||89.50|2.9067E+12|2.9146E+12
2022-02-19 15:35:07|09270|980007|178920|1.28T|1.28E+12|43,700|137,064|-3.43%|23|2022-04-25|15/03/2022||-8.00||80100000000|2022-02-21|15/12/2021||1286||69900000000
2022-02-19 15:35:15|09271|43482|103140|886.6B|886600000000|31,650|63,767|-4.24%|34|2022-05-17|15/03/2022||1319||860160000000|2022-02-08|15/12/2021||1026|976000000000|968400000000
2022-02-19 15:35:19|09272|979624|069080|725.87B|725870000000|24,050|286,499|-37.21%|23|2022-05-18|15/03/2022||362||69250000000|2022-02-09|15/12/2021|439|439|68700000000|72470000000
2022-02-19 15:35:23|09273|989513|144510|1.09T|1.09E+12|68,800|67,505|-24.4%|21|2022-04-26|15/03/2022|||||2022-02-10|15/12/2021||||
2022-02-19 15:35:27|09274|43933|031430|1.08T|1.08E+12|151,500|27,300|-19.63%|27|2022-05-17|15/03/2022||2738||360000000000|2022-02-09|15/12/2021|1372.00|3388.98|418000000000|404060000000
2022-02-19 15:35:31|09275|43490|020000|798.59B|798590000000|36,350|62,174|-2.28%|34|2022-05-17|15/03/2022||1537||366500000000|2022-02-08|15/12/2021|4626|1375|445000000000|445000000000
2022-02-19 15:35:35|09276|979711|084370|1.02T|1.02E+12|45,500|117,820|14.18%|24|2022-05-11|15/03/2022||959.43||101800000000|2022-02-08|15/12/2021|410.41|410.41|81520000000|81520000000
2022-02-19 15:35:38|09277|979696|082270|632.99B|632990000000|15,950|187,387|-30.04%|20|2022-03-21|15/12/2021|||||2021-11-11|15/09/2021|89.98||12930000000|
2022-02-19 15:35:42|09278|979806|097520|788.73B|788730000000|47,850|695,902|-18.07%|21|2022-05-17|15/03/2022||1177||354500000000|2022-02-21|15/12/2021||841||303300000000
2022-02-19 15:35:45|09279|979406|048530|593.07B|593070000000|17,400|244,496|-20.91%|21|2022-05-18|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 15:35:49|09280|979231|033640|661.8B|661800000000|28,700|97,118|-33.95%|22|2022-05-17|15/03/2022||547.50||143300000000|2022-04-04|15/12/2021||479.00||120500000000
2022-02-19 15:35:54|09281|979393|046890|758.33B|758330000000|13,450|433,399|-35.02%|24|2022-04-25|15/03/2022||192.04||310770000000|2022-02-21|15/12/2021|417.00|151.65||314520000000
2022-02-19 15:35:58|09282|43504|069260|834.57B|834570000000|21,750|117,899|-13%|30|2022-05-12|15/03/2022||||253500000000|2022-02-11|15/12/2021||555.00|248600000000|248600000000
2022-02-19 15:36:02|09283|43662|003540|1.05T|1.05E+12|16,650|110,800|20.65%|24|2022-02-21|15/12/2021|||||2021-11-12|15/09/2021|21.84||470200000000|
2022-02-19 15:36:06|09284|43511|005850|1.18T|1.18E+12|25,550|102,885|8.49%|35|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021||696.00||767600000000
2022-02-19 15:36:10|09285|1167674|363280|1.17T|1.17E+12|24,900|64,147|-5.5%|7|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||976.00||88000000000
2022-02-19 15:36:14|09286|979965|140860|825.83B|825830000000|120,200|23,860|7.9%|21|2022-05-18|15/03/2022||558.00||22600000000|2022-02-08|15/12/2021|1388.00|1422||41900000000
2022-02-19 15:36:18|09287|43406|025540|625.09B|625090000000|60,600|23,531|-26.99%|35|2022-05-17|15/03/2022|||||2022-03-01|15/12/2021||||
2022-02-19 15:36:21|09288|980069|213420|1.02T|1.02E+12|41,250|122,864|2.36%|23|2022-05-11|15/03/2022||420.33||51540000000|2022-04-04|15/12/2021||497.16||51390000000
2022-02-19 15:36:28|09289|979945|131970|680.33B|680330000000|47,450|152,046|-6.41%|23|2022-05-17|15/03/2022||826.77||63630000000|2022-04-04|15/12/2021||1065||74300000000
2022-02-19 15:36:31|09290|1142478|290650|733.86B|733860000000|32,350|120,747|3.69%|17|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||12500000000
2022-02-19 15:36:34|09291|979724|086450|900.94B|900940000000|20,500|92,067|-33.66%|22|2022-05-18|15/03/2022||||154400000000|2022-04-04|15/12/2021||559.09||155300000000
2022-02-19 15:36:38|09292|43533|006650|1.08T|1.08E+12|175,500|31,768|-52.05%|34|2022-05-17|15/03/2022||5185||670280000000|2022-04-01|15/12/2021||3186.73||677680000000
2022-02-19 15:36:42|09293|43906|023590|904.27B|904270000000|20,900|70,838|-18.04%|25|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 15:36:46|09294|43358|006120|778.15B|778150000000|40,900|35,483|-38.31%|31|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 15:36:50|09295|980097|218410|757.5B|757500000000|28,650|112,980|-31.63%|21|2022-05-17|15/03/2022||300.00||29800000000|2022-01-26|15/12/2021|4.00|437.00|30500000000|32800000000
2022-02-19 15:36:55|09296|959129|079550|1.3T|1.3E+12|59,700|186,676|42.31%|23|2022-05-17|15/03/2022||118.00||416000000000|2022-02-21|15/12/2021||652.00||575200000000
2022-02-19 15:36:58|09297|979266|036540|1.07T|1.07E+12|6,530|654,238|-26.46%|23|2022-05-18|15/03/2022||||181600000000|2022-04-04|15/12/2021|||179800000000|179800000000
2022-02-19 15:37:02|09298|43388|005300|1.58T|1.58E+12|165,500|27,373|33.47%|34|2022-05-16|15/03/2022||1561||586870000000|2022-02-07|15/12/2021||-131.50|599600000000|567330000000
2022-02-19 15:37:07|09299|43717|005440|737.74B|737740000000|8,450|189,275|-5.69%|30|2022-05-09|15/03/2022||||865500000000|2022-02-14|15/12/2021||84.00|880300000000|880300000000
2022-02-19 15:37:11|09300|44066|114090|921.65B|921650000000|14,900|225,568|-3.56%|34|2022-05-18|15/03/2022||60.00||42000000000|2022-02-21|15/12/2021||-117.43||24450000000
2022-02-19 15:37:15|09301|1010643|267270|649.84B|649840000000|34,100|57,238|-4.88%|22|2022-05-17|15/03/2022||1086||1013000000000|2022-02-04|15/12/2021||349.67|757000000000|699000000000
2022-02-19 15:37:18|09302|999108|178320|636.99B|636990000000|33,900|140,684|-26.86%|22|2022-05-13|15/03/2022|||||2022-04-01|15/12/2021||||178100000000
2022-02-19 15:37:22|09303|43437|000640|644.41B|644410000000|101,500|9,483|-16.12%|34|2022-05-17|15/03/2022||478.93||207880000000|2022-04-04|15/12/2021||2527||209500000000
2022-02-19 15:37:27|09304|43500|001680|839.39B|839390000000|23,550|67,150|-11.96%|35|2022-05-17|15/03/2022||1109||848630000000|2022-04-04|15/12/2021||537.00||779450000000
2022-02-19 15:37:30|09305|43941|033270|708.07B|708070000000|45,850|64,427|-10.27%|26|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 15:37:34|09306|955774|210980|700.29B|700290000000|28,950|22,399|-29.73%|23|2022-05-18|15/03/2022||1221||217600000000|2022-04-04|15/12/2021||1704||131650000000
2022-02-19 15:37:38|09307|979739|088800|466.53B|466530000000|10,750|245,557|-54.55%|21|2022-04-28|15/03/2022|||||2022-04-04|15/12/2021||||125600000000
2022-02-19 15:37:41|09308|979755|090460|605.74B|605740000000|19,400|486,326|-0.51%|24|2022-05-03|15/03/2022||76.33||231130000000|2022-03-02|15/12/2021||916.00||360420000000
2022-02-19 15:37:49|09309|979462|053030|406.66B|406660000000|13,150|195,691|-60.15%|21|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||||35000000000
2022-02-19 15:37:53|09310|43660|003520|870.57B|870570000000|4,760|618,030|-25.39%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 15:37:57|09311|979708|083790|386.78B|386780000000|5,680|544,960|-40%|20|2022-03-21|15/12/2021|||||2021-11-15|15/09/2021|-11.24||8150000000|
2022-02-19 15:38:00|09312|979479|053800|608.87B|608870000000|70,100|179,692|-19.52%|21|2022-05-18|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 15:38:04|09313|980038|200130|1.03T|1.03E+12|34,900|59,348|-34.64%|23|2022-05-17|15/03/2022|||||2022-02-21|15/12/2021||||169200000000
2022-02-19 15:38:09|09314|43479|105630|910.36B|910360000000|23,200|169,754|20.21%|33|2022-05-18|15/03/2022||569.00||430200000000|2022-04-12|15/12/2021||657.92||445380000000
2022-02-19 15:38:13|09315|43363|000240|1.29T|1.29E+12|13,550|79,882|-38.96%|33|2022-05-16|15/03/2022||502.00||232700000000|2022-02-15|15/12/2021||346.00|227000000000|227000000000
2022-02-19 15:38:16|09316|960821|089590|1.06T|1.06E+12|21,250|160,935|3.86%|23|2022-05-18|15/03/2022||-514.92||124000000000|2022-02-21|15/12/2021||86.67||82740000000
2022-02-19 15:38:20|09317|43673|003850|816.45B|816450000000|12,350|254,165|-24.27%|29|2022-04-26|15/03/2022||||158100000000|2022-04-01|15/12/2021||||149100000000
2022-02-19 15:38:26|09318|979524|058820|451.4B|451400000000|3,250|449,628|-34.8%|19|2021-11-12|15/09/2021|13||18510000000||2021-08-13|15/06/2021|-0.48||17320000000|
2022-02-19 15:38:30|09319|43483|064960|603.67B|603670000000|43,400|41,393|-33.84%|32|2022-05-12|15/03/2022||1192.72||280950000000|2022-03-03|15/12/2021|1274.08|1330.95||268520000000
2022-02-19 15:38:33|09320|43605|001820|586.93B|586930000000|57,200|69,782|-22.18%|23|2022-05-17|15/03/2022||663.00||67000000000|2022-02-21|15/12/2021||863.00||67900000000
2022-02-19 15:38:37|09321|43402|108670|505.64B|505640000000|53,500|47,708|-30.52%|33|2022-04-27|15/03/2022||909.00||823250000000|2022-01-27|15/12/2021||1670|921000000000|921000000000
2022-02-19 15:38:42|09322|43421|007570|446.94B|446940000000|24,550|90,417|-52.05%|24|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 15:38:46|09323|43429|000070|660.88B|660880000000|86,200|14,036|-3.79%|31|2022-05-16|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 15:38:50|09324|1056347|272450|931.77B|931770000000|17,850|211,255|-0.08%|22|2022-05-17|15/03/2022||||91000000000|2022-04-04|15/12/2021||-172.18||68670000000
2022-02-19 15:38:51|09325|1174282|383800|762.81B|762810000000|10,000|442,135|-|0||
2022-02-19 15:38:55|09326|980070|214150|1.23T|1.23E+12|19,000|263,808|23.38%|21|2022-05-17|15/03/2022||191.26||32300000000|2022-02-15|15/12/2021|135.49|152.62|25300000000|26500000000
2022-02-19 15:38:59|09327|43731|005880|814.27B|814270000000|2,620|801,103|-15.69%|24|2022-05-18|15/03/2022||67.00||276100000000|2022-02-21|15/12/2021||42.00||296500000000
2022-02-19 15:39:07|09328|979166|025900|1.28T|1.28E+12|70,100|77,342|26.08%|23|2022-05-17|15/03/2022||897.00||259500000000|2022-04-04|15/12/2021||574.00||257500000000
2022-02-19 15:39:11|09329|43831|011930|360.79B|360790000000|1,785|1,344,825|-46.56%|24|2022-05-17|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 15:39:15|09330|43655|003230|688.48B|688480000000|91,400|53,042|-1.4%|22|2022-05-17|15/03/2022||||156700000000|2022-02-08|15/12/2021||13214|189000000000|189000000000
2022-02-19 15:39:18|09331|1155106|084850|775.37B|775370000000|34,500|41,120|-31.55%|14|2022-05-13|15/03/2022||488.00||152400000000|2022-02-23|15/12/2021||629.00||200600000000
2022-02-19 15:39:23|09332|979134|022100|882B|882000000000|5,810|269,274|-26.55%|24|2022-05-18|15/03/2022|||||2022-01-27|15/12/2021||164.00||247500000000
2022-02-19 15:39:27|09333|43530|001800|866.26B|866260000000|14,400|86,286|-1.03%|34|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 15:39:31|09334|991205|241590|960.11B|960110000000|15,850|164,822|4.62%|23|2022-05-18|15/03/2022|||||2022-04-01|15/12/2021||1109||351800000000
2022-02-19 15:39:34|09335|43420|016380|1.02T|1.02E+12|10,150|167,802|-13.62%|24|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 15:39:39|09336|1024891|003380|753.59B|753590000000|9,980|195,368|14.06%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 15:39:43|09337|1123803|192650|710.48B|710480000000|10,900|332,778|4.31%|18|2021-11-15|15/09/2021|845.95||899500000000|306000000000|2021-08-17|15/06/2021|117||249400000000|
2022-02-19 15:39:46|09338|44000|081000|365.6B|365600000000|25,750|44,525|-50%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||829.98||105200000000
2022-02-19 15:39:50|09339|43983|071840|542.98B|542980000000|23,000|43,198|-38.58%|29|2022-05-18|15/03/2022||881.15||983600000000|2022-02-21|15/12/2021||626||930200000000
2022-02-19 15:39:55|09340|1031203|271980|399.51B|399510000000|27,350|44,629|-38.95%|18|2021-11-12|15/09/2021|-24.31||181700000000||2021-08-13|15/06/2021|18||175500000000|
2022-02-19 15:39:58|09341|979273|036830|605.38B|605380000000|29,300|59,885|-36.03%|23|2022-05-17|15/03/2022||6697||301550000000|2022-02-08|15/12/2021||645.15||312250000000
2022-02-19 15:40:04|09342|103240|2330|16.52T|1.652E+13|637.00|34,551,132|-3.48%|32|2022-04-21|15/03/2022||7.08||467830000000|2022-01-13|15/12/2021|6.41|6.24|438190000000|436080000000
2022-02-19 15:40:06|09343|104387|SSNLF|417.33B|417330000000|57.75|1|-97.39%|0||
2022-02-19 15:40:09|09344|1096032|NIO|36.92B|36920000000|23.21|53,149,585|-57.36%|16|2022-06-01|15/03/2022||-0.5305||11060000000|2022-03-08|15/12/2021||-0.8792||9780000000
2022-02-19 15:40:13|09345|103325|2454|1.78T|1.78E+12|1,120.00|5,621,086|14.52%|32|2022-04-29|15/03/2022||18.68||137340000000|2022-01-27|15/12/2021|18.99|18.94|128650000000|128660000000
2022-02-19 15:40:17|09346|103233|2317|1.46T|1.46E+12|105.50|26,432,680|-6.64%|32|2022-05-12|15/03/2022||2.02||1.2991E+12|2022-03-16|15/12/2021||3.11||1.80993E+12
2022-02-19 15:40:21|09347|951042|005935|533.56T|5.3356E+14|67,400|517,339|-8.92%|28|2022-04-28|15/03/2022||1538.2||7.453415E+13|2022-01-26|15/12/2021|1566|1627.65|76570000000000|7.554709E+13
2022-02-19 15:40:25|09348|27012|AMXL|1.19T|1.19E+12|18.490|44,349,378|34.28%|30|2022-04-26|15/03/2022||0.3404||210930000000|2022-02-08|15/12/2021|0.3404|0.3749|227310000000|242800000000
2022-02-19 15:40:29|09349|13195|QNBK|192.58B|192580000000|20.850|3,548,071|27.52%|35|2022-04-12|15/03/2022||0.4||6990000000|2022-02-21|15/12/2021|0.35|0.35|13240000000|6750000000
2022-02-19 15:40:33|09350|103225|2303|669.49B|669490000000|53.70|130,247,643|-7.73%|23|2022-04-27|15/03/2022||1.43||61620000000|2022-01-25|15/12/2021|1.3|1.25|59100000000|57870000000
2022-02-19 15:40:37|09351|993261|HYMLF|32.23B|32230000000|89.00|-|0%|0||
2022-02-19 15:40:40|09352|992964|YUMC|22.44B|22440000000|52.42|2,426,621|-17.19%|23|2022-05-03|15/03/2022||0.4345||2730000000|2022-02-08|15/12/2021|0.03|0.0369|2290000000|2360000000
2022-02-19 15:40:45|09353|11111|NBKK|7.61T|7.61E+12|1,058|5,189,519|33.52%|35|2022-04-11|15/03/2022||0.01||234110000|2022-03-02|15/12/2021|0.01|0.01|284600000|228240000
2022-02-19 15:40:49|09354|943202|NVTKq|5.78B|5780000000|193.25|114,903|7.3%|30|2022-04-26|15/03/2022||4.67||4815000000|2022-02-16|15/12/2021|5.69|5.62||5351000000
2022-02-19 15:40:53|09355|941323|FAB|225.91B|225910000000|20.70|16,670,423|38.93%|31|2022-04-25|15/03/2022||0.29||5310000000|2022-01-27|15/12/2021|0.25|0.25|5700000000|5170000000
2022-02-19 15:40:58|09356|103439|2881|1.04T|1.04E+12|77.80|23,028,100|58.13%|32|2022-05-16|15/03/2022||2.77||129740000000|2022-03-30|15/12/2021||1.51||108640000000
2022-02-19 15:41:00|09357|52704|WMMVF|62.4B|62400000000|3.6800|12,628|24.66%|0||
2022-02-19 15:41:04|09358|103227|2308|679.26B|679260000000|261.50|5,491,914|-14.54%|32|2022-04-29|15/03/2022||2.31||75880000000|2022-03-15|15/12/2021||2.62||82150000000
2022-02-19 15:41:06|09359|1165509|XPEV|32.45B|32450000000|37.89|11,459,170|-7.92%|6|2022-05-12|15/03/2022||-1.74||7550000000|2022-03-07|15/12/2021||-2.16||7450000000
2022-02-19 15:41:09|09360|1164093|LI|29.01B|29010000000|28.55|8,844,292|-3.02%|9|2022-05-25|15/03/2022||0.0197||8740000000|2022-02-25|15/12/2021||0.0542||9660000000
2022-02-19 15:41:13|09361|27101|GFNORTEO|375.57B|375570000000|130.250|6,851,384|19.61%|35|2022-04-28|15/03/2022||3.32||29280000000|2022-01-21|15/12/2021|3.14|3.08|26610000000|25800000000
2022-02-19 15:41:17|09362|103440|2882|850.73B|850730000000|64.60|27,920,143|53.08%|32|2022-05-16|15/03/2022||1.84||125460000000|2022-03-22|15/12/2021||1.49||140050000000
2022-02-19 15:41:22|09363|103009|1303|706.64B|706640000000|89.10|7,188,213|26.03%|32|2022-05-12|15/03/2022||1.92||101170000000|2022-03-25|15/12/2021||2.25||109400000000
2022-02-19 15:41:26|09364|968966|BGNE|21.9B|21900000000|213.00|285,515|-37.18%|23|2022-05-11|15/03/2022||-2.79||417600000|2022-02-28|15/12/2021||-3.85||288580000
2022-02-19 15:41:31|09365|27102|FEMSAUBD|514.31B|514310000000|156.77|2,555,457|9.65%|30|2022-04-28|15/03/2022||1.5||137000000000|2022-02-28|15/12/2021||2.3||147190000000
2022-02-19 15:41:35|09366|103449|2891|552.74B|552740000000|28.35|41,473,999|41.75%|32|2022-05-12|15/03/2022||0.732||52230000000|2022-03-16|15/12/2021||0.4525||73770000000
2022-02-19 15:41:40|09367|103294|2412|946.41B|946410000000|122.00|6,550,592|12.44%|32|2022-05-04|15/03/2022||1.21||52890000000|2022-01-26|15/12/2021|1.11|1.15|59890000000|60080000000
2022-02-19 15:41:45|09368|103008|1301|674.77B|674770000000|106.00|6,827,257|10.53%|31|2022-05-02|15/03/2022||2.12||65350000000|2022-02-21|15/12/2021||2.67||75370000000
2022-02-19 15:41:52|09369|103176|2002|549.53B|549530000000|35.65|42,371,727|46.11%|32|2022-05-09|15/03/2022||0.9086||118800000000|2022-02-21|15/12/2021||1.12||128590000000
2022-02-19 15:41:57|09370|27109|GMEXICOB|766.43B|766430000000|98.450|5,606,312|0.48%|34|2022-04-28|15/03/2022||0.1162||3710000000|2022-02-21|15/12/2021|2.46|0.1266||3780000000
2022-02-19 15:42:01|09371|8736|OTPB|4.63T|4.63E+12|16,600.0|683,573|24.44%|35|2022-05-06|15/03/2022||392.49||331080000000|2022-03-04|15/12/2021||488.37||346320000000
2022-02-19 15:42:05|09372|945654|GLOB|10.73B|10730000000|259.45|531,122|18.24%|29|2022-05-12|15/03/2022||0.9985||365940000|2022-02-17|15/12/2021|1.07|1.02|379820000|359440000
2022-02-19 15:42:09|09373|11109|KFH|7.81T|7.81E+12|933|7,248,490|42.54%|35|2022-05-05|15/03/2022||||205000000|2022-02-21|15/12/2021|0.01||284700000|189000000
2022-02-19 15:42:14|09374|101600|Persero|435.87T|4.3587E+14|4,400|103,724,879|38.36%|33|2022-05-03|15/03/2022||61.45|||2022-03-03|15/12/2021||65.49||3.710817E+13
2022-02-19 15:42:18|09375|50014|2688|136.42B|136420000000|121.00|2,908,357|-4.04%|20|2022-05-10|15/03/2022|||||2022-03-22|15/12/2021||3.09||51074000000
2022-02-19 15:42:22|09376|103729|6415|356.2B|356200000000|3,775.00|478,811|24.38%|23|2022-06-01|15/03/2022||17.75||5770000000|2022-03-02|15/12/2021||19.44||6000000000
2022-02-19 15:42:30|09377|103444|2886|518.15B|518150000000|38.10|17,892,876|30.26%|30|2022-04-08|15/03/2022||0.5333||14320000000|2022-03-02|15/12/2021||0.4533||14700000000
2022-02-19 15:42:34|09378|50012|2333|177.33B|177330000000|19.20|24,041,290|-27.95%|32|2022-04-28|15/03/2022||0.27||30067000000|2022-03-30|15/12/2021||0.27||45140000000
2022-02-19 15:42:38|09379|941318|ETISALAT|290.12B|290120000000|33.36|8,200,499|69%|31|2022-04-26|15/03/2022||0.29||13570000000|2022-03-09|15/12/2021|0.24|0.2697||13450000000
2022-02-19 15:42:42|09380|1073087|BILI|13.18B|13180000000|34.28|5,872,585|-76.11%|21|2022-05-24|15/03/2022||-3.79||5720000000|2022-03-03|15/12/2021||-4.18||5750000000
2022-02-19 15:42:46|09381|1081842|3711|445.13B|445130000000|104.00|14,362,813|-11.49%|23|2022-05-04|15/03/2022||2.68||143970000000|2022-02-10|15/12/2021|6.99|3.25|172940000000|166850000000
2022-02-19 15:42:51|09382|103663|5871|420.9B|420900000000|263.00|2,609,025|51.59%|32|2022-05-12|15/03/2022||4.36||19090000000|2022-02-24|15/12/2021||3.93||18720000000
2022-02-19 15:42:55|09383|992761|Cayman|24.13B|24130000000|29.85|2,941,024|-19.19%|23|2022-05-18|15/03/2022||1.55||7580000000|2022-03-16|15/12/2021||1.97||9630000000
2022-02-19 15:42:58|09384|996195|CPALLn|590.64B|590640000000|65.75|23,371,263|14.35%|23|2022-05-12|15/03/2022||0.54|||2022-02-24|15/12/2021||0.4895||142810000000
2022-02-19 15:43:03|09385|8560|0291|203.89B|203890000000|62.85|7,761,709|-8.45%|26|2022-03-23|15/12/2021||0.16||15300000000|2021-11-12|15/09/2021||||
2022-02-19 15:43:07|09386|103442|2884|405.31B|405310000000|30.35|18,255,494|21.89%|32|2022-05-25|15/03/2022||0.3933||15260000000|2022-02-15|15/12/2021|0.365|0.406|13970000000|15030000000
2022-02-19 15:43:10|09387|996213|PTTn|1.13T|1.13E+12|39.50|47,291,498|-2.47%|23|2022-05-16|15/03/2022||1.08|||2022-02-17|15/12/2021|0.96|1.05|688840000000|1.01573E+12
2022-02-19 15:43:16|09388|102993|1216|384.1B|384100000000|67.60|5,341,493|-1.6%|32|2022-06-15|15/03/2022||0.922||120650000000|2022-03-31|15/12/2021||0.6293||112360000000
2022-02-19 15:43:20|09389|103388|2603|748.66B|748660000000|141.50|130,336,410|277.84%|23|2022-05-17|15/03/2022||11.61||120510000000|2022-03-31|15/12/2021||16.29||142380000000
2022-02-19 15:43:22|09390|1097278|1801|49.93B|49930000000|34.05|10,657,064|-63.05%|0||
2022-02-19 15:43:27|09391|27024|CEMEXCPO|167.97B|167970000000|11.420|33,147,272|-7.98%|24|2022-04-28|15/03/2022||0.3458||74930000000|2022-02-10|15/12/2021|0.3059|0.2935|73790000000|76660000000
2022-02-19 15:43:32|09392|103026|1326|471.43B|471430000000|80.60|2,759,150|-3.24%|32|2022-05-06|15/03/2022||1||87150000000|2022-03-28|15/12/2021||0.756||96960000000
2022-02-19 15:43:37|09393|50130|CPIJ|240.3B|240300000000|207,823|207,385|52.67%|12|2021-09-30|15/08/2021|33.83|1445|16920000000|10694000000|2021-04-13|15/02/2021|33.09|3219|16540000000|11666000000
2022-02-19 15:43:41|09394|50209|SSWJ|176.2B|176200000000|6,274|10,761,961|-8.81%|28|2022-05-05|15/03/2022|||||2022-02-17|15/12/2021||1.57||63702000000
2022-02-19 15:43:45|09395|12548|ENBD|87.17B|87170000000|13.800|2,520,774|20.52%|35|2022-04-20|15/03/2022||0.39||6350000000|2022-02-21|15/12/2021|0.30|0.35|12040000000|5700000000
2022-02-19 15:43:51|09396|103257|2357|276.31B|276310000000|372.00|2,209,382|28.72%|32|2022-05-11|15/03/2022||9.43||126550000000|2022-03-16|15/12/2021||12.22||138360000000
2022-02-19 15:43:56|09397|103492|3034|271.7B|271700000000|446.50|6,105,739|-17.92%|32|2022-05-06|15/03/2022||16.79||36070000000|2022-02-11|15/12/2021|17.97|17.4|36540000000|36550000000
2022-02-19 15:44:00|09398|996216|SCCn|478.8B|478800000000|397.00|3,002,755|7.3%|23|2022-05-11|15/03/2022||11.81|||2022-02-21|15/12/2021||7.05||137850000000
2022-02-19 15:44:04|09399|41491|SQMB|14.1T|1.41E+13|49,350.00|390,654.56|33.91%|35|2022-05-18|15/03/2022||906.81||868290000000|2022-03-02|15/12/2021||762.2||796910000000
2022-02-19 15:44:09|09400|32488|1288|1.07T|1.07E+12|3.07|90,888,115|6.6%|35|2022-04-29|15/03/2022||0.17|||2022-03-30|15/12/2021||0.11||168620000000
2022-02-19 15:44:11|09401|996187|AOTn|935.71B|935710000000|65.50|26,783,365|6.07%|0||
2022-02-19 15:44:16|09402|103443|2885|308.29B|308290000000|25.40|19,980,695|18.69%|31|2022-05-25|15/03/2022||0.61||23370000000|2022-03-28|15/12/2021||0.37||23660000000
2022-02-19 15:44:24|09403|103274|2379|246.66B|246660000000|483.00|1,834,521|-4.73%|32|2022-04-26|15/03/2022||8.68||27950000000|2022-02-21|15/12/2021||8.81||27390000000
2022-02-19 15:44:28|09404|102981|1101|299.7B|299700000000|47.45|11,193,718|14.75%|32|2022-05-16|15/03/2022||0.5013||25070000000|2022-03-30|15/12/2021||0.9718||30100000000
2022-02-19 15:44:33|09405|21010|BAP|12.24B|12240000000|153.92|416,245|-5.13%|35|2022-05-05|15/03/2022||3.91||1040000000|2022-02-11|15/12/2021|3.57|3.4|1010000000|1010000000
2022-02-19 15:44:38|09406|103450|2892|341.61B|341610000000|26.35|13,796,736|27.64%|32|2022-05-19|15/03/2022||0.41||16830000000|2022-03-02|15/12/2021||0.315||15630000000
2022-02-19 15:44:42|09407|16304|HTHT|14.3B|14300000000|43.76|1,538,057|-22.77%|35|2022-05-11|15/03/2022||0.01||4020000000|2022-02-10|15/12/2021|-0.45|-0.1637|3340000000|3360000000
2022-02-19 15:44:48|09408|100019|0268|68.94B|68940000000|19.88|12,236,687|-44.24%|12|2022-05-10|15/03/2022|||||2022-03-16|15/12/2021||-0.04||2323000000
2022-02-19 15:44:51|09409|41378|GFIJ|170.07B|170070000000|19,158|2,618,072|52.3%|24|2022-05-05|15/03/2022||0.18|||2022-02-17|15/12/2021|0.18|0.4333||2166000000
2022-02-19 15:44:55|09410|943822|0586|69.6B|69600000000|38.10|3,719,963|6.42%|14|2022-03-24|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 15:45:00|09411|32492|2601|231.85B|231850000000|24.10|9,034,350|-36.16%|33|2022-04-29|15/03/2022||1.05|||2022-03-28|15/12/2021||0.585||137403000000
2022-02-19 15:45:04|09412|103495|3037|356.95B|356950000000|242.00|29,739,573|164.19%|32|2022-04-29|15/03/2022||2.34||27760000000|2022-03-31|15/12/2021||2.74||29690000000
2022-02-19 15:45:12|09413|13893|2899|313.32B|313320000000|11.90|30,862,488|-13.01%|33|2022-04-29|15/03/2022||0.1522||66390000000|2022-03-19|15/12/2021||0.1785||52770000000
2022-02-19 15:45:16|09414|103664|5880|371.98B|371980000000|27.35|13,982,929|40.54%|20|2022-03-30|15/12/2021|||||2021-11-30|15/09/2021|0.45||17830000000|
2022-02-19 15:45:19|09415|1168688|6690|415.3B|415300000000|28.70|7,668,832|-19.94%|6|2022-04-28|15/03/2022||0.5031|||2022-03-31|15/12/2021||0.3838||74620000000
2022-02-19 15:45:24|09416|103276|2382|363.48B|363480000000|94.30|7,401,865|6.07%|32|2022-05-13|15/03/2022||1.68||264230000000|2022-03-02|15/12/2021||2.17||307210000000
2022-02-19 15:45:28|09417|1163128|6969|213.36B|213360000000|35.50|14,807,662|-51%|4|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||0.48||12118000000
2022-02-19 15:45:34|09418|32500|0992|102.84B|102840000000|8.54|30,897,356|-20.04%|34|2022-05-26|15/03/2022||0.0144||15040000000|2022-02-23|15/12/2021||0.0492||19260000000
2022-02-19 15:45:38|09419|101040|1088|446.05B|446050000000|22.450|23,755,998|50.87%|27|2022-04-29|15/03/2022||0.684||74890000000|2022-03-26|15/12/2021||0.6833||80470000000
2022-02-19 15:45:42|09420|985212|BIDJ|111.62B|111620000000|33,413|734,403|20.53%|11|2022-02-23|15/12/2021|||||2021-09-30|15/06/2021|4.75||54040000000|57821000000
2022-02-19 15:45:47|09421|102323|SMPH|1.1T|1.1E+12|38.200|8,705,597|6.7%|29|2022-05-05|15/03/2022||0.31|||2022-02-21|15/12/2021||0.253||27257000000
2022-02-19 15:45:51|09422|103469|3008|288.29B|288290000000|2,160.00|992,646|-33.54%|32|2022-04-14|15/03/2022||29.9||10550000000|2022-01-12|15/12/2021|38.22|38.46|13050000000|12500000000
2022-02-19 15:45:56|09423|49990|0916|130.09B|130090000000|15.52|22,891,522|15.99%|34|2022-04-28|15/03/2022|||||2022-03-22|15/12/2021||0.11||16253000000
2022-02-19 15:46:00|09424|13874|0384|72.91B|72910000000|13.34|14,054,203|-55.9%|20|2022-03-02|15/12/2021|||||2021-11-29|15/09/2021|0.74|0.99||28983000000
2022-02-19 15:46:05|09425|996186|ADVANCn|707.79B|707790000000|238.00|6,410,237|37.18%|23|2022-05-10|15/03/2022||2.5||44680000000|2022-02-07|15/12/2021|2.31|2.28|50340000000|50340000000
2022-02-19 15:46:11|09426|103218|2207|346.82B|346820000000|635.00|197,891|7.26%|31|2022-05-12|15/03/2022||9.77||67800000000|2022-03-29|15/12/2021||6.81||61600000000
2022-02-19 15:46:14|09427|976844|MGNTq|6.38B|6380000000|14.44|689,432|-3.15%|20|2022-04-22|15/03/2022||||530930000000|2022-02-08|15/12/2021||26.16|544550000000|544980000000
2022-02-19 15:46:18|09428|996189|BDMSn|368.69B|368690000000|23.20|26,338,798|15.42%|0||
2022-02-19 15:46:22|09429|103393|2609|406.83B|406830000000|116.50|65,514,600|355.97%|31|2022-05-12|15/03/2022||11.06||81480000000|2022-03-28|15/12/2021||14.99||98980000000
2022-02-19 15:46:27|09430|103445|2887|229.33B|229330000000|20.10|26,389,495|55.81%|32|2022-05-09|15/03/2022||0.3467||12170000000|2022-03-08|15/12/2021||0.3067||5960000000
2022-02-19 15:46:33|09431|103441|2883|372.11B|372110000000|19.50|91,612,984|110.81%|28|2022-04-27|15/03/2022||-0.27|||2022-04-01|15/12/2021||0.28||
2022-02-19 15:46:38|09432|13206|IQCD|108.66B|108660000000|17.960|2,248,686|48.18%|35|2022-04-26|15/03/2022||0.29||3120000000|2022-02-21|15/12/2021|0.41|0.4701|4720000000|4720000000
2022-02-19 15:46:41|09433|1050117|ZLAB|5.72B|5720000000|59.33|648,774|-65.4%|22|2022-05-09|15/03/2022||-0.9397||80740000|2022-03-01|15/12/2021||-1.3||51070000
2022-02-19 15:46:46|09434|941316|ADCB|69.48B|69480000000|10.00|4,268,364|52.91%|31|2022-04-27|15/03/2022||0.19||3060000000|2022-02-21|15/12/2021|0.20|0.18|4150000000|3100000000
2022-02-19 15:46:49|09435|1115063|2359|352.78B|352780000000|107.60|4,286,453|-34.79%|16|2022-05-03|15/03/2022||0.4624|||2022-03-24|15/12/2021||0.3522||7610000000
2022-02-19 15:46:52|09436|1164709|BEKE|23.96B|23960000000|20.12|10,061,551|-68.7%|6|2022-05-18|15/03/2022||-0.1569||13790000000|2022-03-14|15/12/2021||-0.4902||15940000000
2022-02-19 15:47:00|09437|13889|2328|187.28B|187280000000|8.42|28,623,733|39.4%|23|2022-05-04|15/03/2022|||||2022-03-25|15/12/2021||0.28||199364000000
2022-02-19 15:47:05|09438|103293|2409|195.23B|195230000000|20.40|107,730,608|24.39%|32|2022-04-28|15/03/2022||0.6643||83340000000|2022-02-11|15/12/2021|1.12|1.12|93030000000|93030000000
2022-02-19 15:47:09|09439|103438|2880|301.49B|301490000000|22.85|11,524,412|27.65%|31|2022-04-27|15/03/2022|||||2022-03-09|15/12/2021||0.2825||11520000000
2022-02-19 15:47:13|09440|1012812|6488|311.19B|311190000000|715.00|3,029|1.13%|23|2022-05-10|15/03/2022||6.84||16400000000|2022-03-22|15/12/2021||7.21||15850000000
2022-02-19 15:47:18|09441|103546|3481|177.4B|177400000000|16.80|113,189,125|12%|32|2022-05-10|15/03/2022||0.6078||74880000000|2022-02-21|15/12/2021||0.8805||79950000000
2022-02-19 15:47:23|09442|103459|2912|272.9B|272900000000|262.50|1,234,751|-1.32%|32|2022-05-04|15/03/2022||2.62||68460000000|2022-03-02|15/12/2021||2.33||67980000000
2022-02-19 15:47:26|09443|103237|2327|232.68B|232680000000|473.00|4,092,705|-22.71%|23|2022-05-09|15/03/2022||10.61||28080000000|2022-02-24|15/12/2021||11.05||26580000000
2022-02-19 15:47:31|09444|102177|ALI|586.65B|586650000000|39.650|8,462,748|2.06%|29|2022-05-10|15/03/2022||0.405||34760000000|2022-02-24|15/12/2021||0.3179||36020000000
2022-02-19 15:47:35|09445|32497|0914|236.35B|236350000000|44.60|6,043,770|-5.11%|33|2022-04-26|15/03/2022||1.29||36230000000|2022-03-26|15/12/2021||1.87||66600000000
2022-02-19 15:47:38|09446|1177479|NPHJ|79.94B|79940000000|22,065.50|1,159,624|7.17%|7|2022-03-17|15/12/2021||675.50||12313000000|2021-09-30|15/06/2021|18.5|1073|20740000000|20742000000
2022-02-19 15:47:43|09447|990796|1658|606.04B|606040000000|6.56|51,419,907|8.43%|17|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 15:47:47|09448|103501|3045|295.55B|295550000000|105.00|2,570,353|8.92%|32|2022-05-06|15/03/2022||1.08||41360000000|2022-02-22|15/12/2021||0.8251||45520000000
2022-02-19 15:47:55|09449|13194|QISB|48.42B|48420000000|20.490|1,981,115|23.06%|35|2022-04-26|15/03/2022||0.31||1600000000|2022-01-17|15/12/2021|0.36|0.36|1440000000|1430000000
2022-02-19 15:47:59|09450|50547|CEZP|453.45B|453450000000|852.00|299,372|61.36%|32|2022-05-10|15/03/2022|||||2022-03-22|15/12/2021||||58513000000
2022-02-19 15:48:05|09451|1012654|5876|214.57B|214570000000|48.00|4,032,768|21.06%|21|2022-03-02|15/12/2021||0.7||9100000000|2021-12-01|15/09/2021|0.80|0.78|9950000000|9950000000
2022-02-19 15:48:09|09452|103285|2395|299.08B|299080000000|386.50|825,130|4.46%|30|2022-05-04|15/03/2022||2.64||14650000000|2022-03-16|15/12/2021||2.75||15130000000
2022-02-19 15:48:13|09453|103448|2890|196.12B|196120000000|17.40|20,487,340|50%|32|2022-05-31|15/03/2022||0.365||11230000000|2022-03-09|15/12/2021||0.27||9990000000
2022-02-19 15:48:18|09454|41375|AMSJ|514.12B|514120000000|196,082|178,172|13.29%|26|2022-04-21|15/03/2022|||||2022-02-21|15/12/2021||7505||100585000000
2022-02-19 15:48:22|09455|50024|6030|283.21B|283210000000|19.56|9,873,420|11.85%|33|2022-04-26|15/03/2022||||22830000000|2022-03-16|15/12/2021||0.37||15110000000
2022-02-19 15:48:25|09456|1155056|6186|95.29B|95290000000|10.70|15,076,068|-53.48%|0||
2022-02-19 15:48:29|09457|1089444|0788|170.73B|170730000000|0.970|152,098,050|-17.8%|19|2022-04-18|15/03/2022|||||2022-03-07|15/12/2021||||
2022-02-19 15:48:33|09458|8582|3328|409.19B|409190000000|5.510|18,512,873|22.99%|35|2022-04-28|15/03/2022||0.28|||2022-03-26|15/12/2021||0.2467||57510000000
2022-02-19 15:48:38|09459|26963|GAPB|160.72B|160720000000|313.73|1,045,763|48.96%|35|2022-04-28|15/03/2022||3.23||4890000000|2022-02-24|15/12/2021||3.35||5730000000
2022-02-19 15:48:41|09460|1096239|TME|9.56B|9560000000|5.65|12,713,427|-78.93%|14|2022-03-21|15/12/2021||0.08||7689000000|2021-11-08|15/09/2021|0.61|0.49|7805000000|7845000000
2022-02-19 15:48:46|09461|103248|2345|153.35B|153350000000|275.00|2,147,534|-0.18%|26|2022-05-10|15/03/2022||2.07||14430000000|2022-03-24|15/12/2021||2.4||16390000000
2022-02-19 15:48:52|09462|13955|SCCO|52.25B|52250000000|67.59|1,052,860|-9.29%|35|2022-04-28|15/03/2022||1.09||2670000000|2022-02-01|15/12/2021|1.08|1.13|2820000000|2700000000
2022-02-19 15:48:56|09463|992966|GDS|7.96B|7960000000|42.59|1,383,315|-62.27%|23|2022-05-18|15/03/2022||-0.558||2250000000|2022-03-16|15/12/2021||-0.3614||2150000000
2022-02-19 15:49:00|09464|102197|BDO|589.86B|589860000000|134.50|2,726,546|25%|29|2022-04-22|15/03/2022||2.52||50680000000|2022-03-03|15/12/2021||2.41||48690000000
2022-02-19 15:49:05|09465|102322|SM|1.11T|1.11E+12|921.00|245,327|-11.1%|29|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021||6.76||
2022-02-19 15:49:10|09466|27010|TLEVISACPO|119.71B|119710000000|42.75|3,275,859|29.35%|30|2022-04-28|15/03/2022||0.0875||22310000000|2022-02-24|15/12/2021||0.6761||28900000000
2022-02-19 15:49:18|09467|1012588|5347|209.79B|209790000000|128.00|6,593|3.64%|23|2022-05-03|15/03/2022||2.45||13270000000|2022-02-11|15/12/2021|2.27|2.26|12740000000|12740000000
2022-02-19 15:49:23|09468|29715|VIPS|6.87B|6870000000|10.14|7,609,284|-70.49%|33|2022-05-16|15/03/2022||2.34||30430000000|2022-02-23|15/12/2021||2.64||35960000000
2022-02-19 15:49:26|09469|1096151|1772|192.48B|192480000000|133.90|3,734,215|-2.12%|22|2022-04-27|15/03/2022||0.6579||4330000000|2022-03-31|15/12/2021||1.01||4580000000
2022-02-19 15:49:31|09470|50049|0881|142.97B|142970000000|59.20|2,917,168|12.33%|19|2022-03-25|15/12/2021||2.19||97597000000|2021-12-01|15/09/2021||||
2022-02-19 15:49:35|09471|12865|COMI|100.48B|100480000000|51.00|2,063,233|13.24%|24|2022-05-10|15/03/2022||1.71||7260000000|2022-02-21|15/12/2021||1.9||7580000000
2022-02-19 15:49:40|09472|996211|PTTEPn|516.1B|516100000000|130.00|9,468,367|14.04%|23|2022-04-28|15/03/2022||4.14|||2022-01-28|15/12/2021|2.67|1.17|63190000000|62980000000
2022-02-19 15:49:44|09473|102170|AC|532.95B|532950000000|860.00|253,384|11.25%|29|2022-05-13|15/03/2022|||||2022-03-14|15/12/2021||11.48||
2022-02-19 15:49:49|09474|13191|MARK|46.08B|46080000000|4.955|9,646,287|15.1%|35|2022-04-20|15/03/2022||||912000000|2022-01-27|15/12/2021|0.067|0.067|918740000|1060000000
2022-02-19 15:49:56|09475|13887|1919|315.78B|315780000000|15.54|39,400,771|128.79%|32|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 15:50:01|09476|50000|1193|92.91B|92910000000|40.15|2,399,421|-0.99%|27|2022-04-04|15/03/2022|||||2022-03-31|15/12/2021||1.34||38816000000
2022-02-19 15:50:05|09477|32499|0168|134.2B|134200000000|76.30|4,474,240|2.48%|33|2022-04-29|15/03/2022|||||2022-03-28|15/12/2021||-0.4579||3970000000
2022-02-19 15:50:10|09478|103623|4938|187.11B|187110000000|70.10|5,403,473|-7.03%|32|2022-05-10|15/03/2022||1.15||277560000000|2022-03-17|15/12/2021||1.95||406870000000
2022-02-19 15:50:14|09479|8544|0004|84.96B|84960000000|27.80|960,660|56.36%|17|2022-03-07|15/12/2021||1.37||13980000000|2021-08-10|15/06/2021|0.34|-1.05|12340000000|6588000000
2022-02-19 15:50:18|09480|27075|BIMBOA|274.38B|274380000000|64.810|2,653,989|69.08%|35|2022-04-27|15/03/2022||0.6967|||2022-02-22|15/12/2021||0.7245||92650000000
2022-02-19 15:50:23|09481|50181|CLSJ|72.76B|72760000000|29,825|621,059|19.77%|17|2022-04-20|15/02/2022||404.00||19494000000|2021-10-21|15/08/2021|7.75|49.00|37340000000|18828000000
2022-02-19 15:50:30|09482|9215|0836|81.97B|81970000000|17.04|34,146,312|92.33%|26|2022-04-28|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 15:50:35|09483|103223|2301|155.74B|155740000000|68.20|5,069,904|16.78%|31|2022-04-29|15/03/2022||1.12||40220000000|2022-02-14|15/12/2021|1.09|1.09|44570000000|42800000000
2022-02-19 15:50:39|09484|12547|EMAR|41.72B|41720000000|5.100|20,279,170|37.84%|35|2022-05-09|15/03/2022||0.08||5400000000|2022-02-21|15/12/2021|0.16|0.09||6850000000
2022-02-19 15:50:44|09485|100117|1918|53.34B|53340000000|9.79|86,229,624|-68.11%|16|2022-03-28|15/12/2021||2.10||192893000000|2021-12-01|15/09/2021||||
2022-02-19 15:50:48|09486|941317|ALDAR|33.18B|33180000000|4.220|63,953,398|16.9%|31|2022-05-10|15/03/2022||0.08||2260000000|2022-03-16|15/12/2021||0.1||2340000000
2022-02-19 15:50:53|09487|13894|3323|93.96B|93960000000|11.14|24,787,105|7.95%|27|2022-05-02|15/03/2022||0.25|||2022-03-25|15/12/2021||0.6||143843000000
2022-02-19 15:50:57|09488|41422|SN|8.67T|8.67E+12|85.80|152,185,540.94|9.27%|31|2022-05-09|15/03/2022||2.16||570570000000|2022-02-03|15/12/2021|2.81|2.07|704250000000|657820000000
2022-02-19 15:51:01|09489|11169|ZAIN|2.73T|2.73E+12|630|3,928,494|1.29%|35|2022-05-03|15/03/2022||0.01||392410000|2022-02-10|15/12/2021|0.01|0.01|381600000|415160000
2022-02-19 15:51:05|09490|103446|2888|171.87B|171870000000|11.90|111,019,299|44.6%|32|2022-05-19|15/03/2022||0.29||60395000000|2022-03-31|15/12/2021||-0.28||80120000000
2022-02-19 15:51:10|09491|39228|MBT|2.93B|2930000000|7.170|3,186,937|-16.63%|36|2022-05-25|15/03/2022||19.87||133940000000|2022-03-03|15/12/2021||16.12||142270000000
2022-02-19 15:51:15|09492|103399|2615|474.6B|474600000000|194.50|39,166,945|329.83%|32|2022-05-09|15/03/2022||9.52||56610000000|2022-04-01|15/12/2021||11.9||64450000000
2022-02-19 15:51:19|09493|990779|1548|62.14B|62140000000|29.55|9,285,316|128.01%|7|2022-03-21|15/12/2021||||2070000000|2021-03-26|15/12/2020|-0.37|||
2022-02-19 15:51:23|09494|18288|MOSS|715.59B|715590000000|158.40|7,864,943|-28.23%|30|2022-05-30|15/03/2022||0.6638||196280000000|2022-02-10|15/12/2021|0.3|0.6638|161180000000|152780000000
2022-02-19 15:51:27|09495|959032|0354|23.15B|23150000000|7.91|17,692,969|-19.7%|10|2022-03-28|15/12/2021||0.28||9948000000|2021-11-10|15/09/2021||||
2022-02-19 15:51:29|09496|1057321|GULFn|610.12B|610120000000|52.00|26,261,998|50.72%|0||
2022-02-19 15:51:34|09497|103273|2377|135.18B|135180000000|160.00|3,795,402|13.48%|31|2022-04-08|15/03/2022||4.24||47910000000|2022-03-30|15/12/2021||5.42||52860000000
2022-02-19 15:51:38|09498|27014|ASURB|133.93B|133930000000|446.43|438,712|26.34%|29|2022-04-27|15/03/2022||5.5||5140000000|2022-02-24|15/12/2021||5.17||5480000000
2022-02-19 15:51:42|09499|103739|8046|346.34B|346340000000|536.00|4,689,451|86.11%|26|2022-05-12|15/03/2022||5.25||14160000000|2022-03-25|15/12/2021||5.25||14720000000
2022-02-19 15:51:47|09500|103077|1476|161.6B|161600000000|589.00|720,511|39.24%|31|2022-05-12|15/03/2022||5.4||9340000000|2022-03-22|15/12/2021||5.42||9440000000
2022-02-19 15:51:54|09501|103341|2474|114.9B|114900000000|154.00|2,576,454|-20.62%|32|2022-05-05|15/03/2022||1.9||7910000000|2022-03-09|15/12/2021||3.24||8560000000
2022-02-19 15:52:00|09502|32490|0151|94.72B|94720000000|7.96|9,907,869|35.14%|16|2022-02-22|15/12/2021|||||2021-11-30|15/09/2021||0.14||10098000000
2022-02-19 15:52:04|09503|32484|0322|101.59B|101590000000|18.04|5,788,167|21.73%|29|2022-03-21|15/12/2021||0.01||42967000000|2021-08-23|15/06/2021||0.37||34579000000
2022-02-19 15:52:09|09504|42646|OTEr|7.79B|7790000000|17.53|462,180|41.49%|34|2022-05-12|15/03/2022||0.31||799520000|2022-02-24|15/12/2021||0.45||876800000
2022-02-19 15:52:14|09505|20685|DQ|2.91B|2910000000|39.53|1,372,330|-63.15%|32|2022-05-10|15/03/2022||3.27||566100000|2022-03-08|15/12/2021||3.49||614500000
2022-02-19 15:52:18|09506|103731|6505|938.31B|938310000000|98.50|2,597,779|1.97%|32|2022-05-06|15/03/2022||1.15||175250000000|2022-03-16|15/12/2021||0.9334||177310000000
2022-02-19 15:52:22|09507|102243|ICT|442.38B|442380000000|217.000|1,322,074|82.2%|27|2022-05-12|15/03/2022||0.05|||2022-03-10|15/12/2021||0.0449||
2022-02-19 15:52:27|09508|996212|PTTGCn|255.88B|255880000000|55.00|16,811,660|-16.03%|23|2022-05-13|15/03/2022||2.24|||2022-02-14|15/12/2021|0.72|1.67|140460000000|125340000000
2022-02-19 15:52:31|09509|100143|3888|45.66B|45660000000|33.40|4,361,776|-54.15%|33|2022-05-24|15/03/2022||0.115||1670000000|2022-03-22|15/12/2021||0.105||1740000000
2022-02-19 15:52:35|09510|943516|2202|285.02B|285020000000|20.75|8,014,026|-31.97%|30|2022-04-28|15/03/2022||0.4178||72630000000|2022-03-31|15/12/2021||2.64||261570000000
2022-02-19 15:52:39|09511|49994|1066|45.31B|45310000000|10.02|7,042,709|-33.11%|24|2022-05-11|15/03/2022|||||2022-03-29|15/12/2021||0.31||7434000000
2022-02-19 15:52:43|09512|49970|0270|70.74B|70740000000|10.82|6,897,772|-19.73%|29|2022-04-28|15/03/2022||0.22|||2022-03-30|15/12/2021||0.09||
2022-02-19 15:52:47|09513|11115|AGLT|2.18T|2.18E+12|1,035|2,333,493|56.6%|35|2022-05-18|15/03/2022|||||2022-03-15|15/12/2021||||130000000
2022-02-19 15:52:52|09514|37875|LPPP|27.79B|27790000000|15,000|2,632|80.29%|42|2022-04-27|15/12/2021||145.63||2501000000|2022-04-21|15/01/2022||158.93||3780000000
2022-02-19 15:52:55|09515|1012156|3105|133.96B|133960000000|316.00|3,433|-17.06%|23|2022-04-28|15/03/2022||2.51||5810000000|2022-02-21|15/12/2021||4.05||7200000000
2022-02-19 15:53:00|09516|49993|0998|188.4B|188400000000|3.85|22,811,138|4.9%|33|2022-04-28|15/03/2022||0.28|||2022-03-25|15/12/2021||0.23||
2022-02-19 15:53:04|09517|102122|BIC_p1|32.37T|3.237E+13|33,650.0|627,567|7.34%|32|2022-05-11|15/03/2022||882.25||4.52733E+12|2022-02-22|15/12/2021||738.22||4.37788E+12
2022-02-19 15:53:08|09518|8781|GDRB|1.48T|1.48E+12|7,980.0|196,561|-8.49%|35|2022-05-10|15/03/2022|||||2022-02-28|15/12/2021||||169590000000
2022-02-19 15:53:13|09519|103111|1590|194.2B|194200000000|971.00|541,777|-7.52%|26|2022-05-16|15/03/2022||7.47||6090000000|2022-03-30|15/12/2021||7.4||5750000000
2022-02-19 15:53:17|09520|102253|JGS|467.43B|467430000000|62.150|1,954,497|-2.59%|29|2022-05-18|15/03/2022|||||2022-04-12|15/12/2021||0.4018||
2022-02-19 15:53:20|09521|996198|DELTAn|490.11B|490110000000|416.00|2,089,510|-2.35%|0||
2022-02-19 15:53:23|09522|102109|ECO|123.23T|1.2323E+14|2,997.0|8,182,583|39.01%|32|2022-05-03|15/03/2022||148.68||2.50207E+13|2022-03-01|15/12/2021||129.65||2.58501E+13
2022-02-19 15:53:28|09523|103235|2324|112.2B|112200000000|25.75|14,242,039|17.58%|32|2022-05-11|15/03/2022||0.4611||294780000000|2022-03-25|15/12/2021||0.7169||349330000000
2022-02-19 15:53:32|09524|50116|MRPJ|56.52B|56520000000|21,870|968,544|22.78%|24|2022-05-25|15/03/2022||764.00||13169000000|2022-01-21|15/12/2021||||
2022-02-19 15:53:35|09525|953532|PHORq|9.8B|9800000000|22.32|230,985|35.27%|29|2022-05-18|15/03/2022||1.68||1850000000|2022-02-10|15/12/2021|1.56|1.41|1720000000|1640000000
2022-02-19 15:53:42|09526|13192|COMB|27.58B|27580000000|6.815|2,474,732|56.49%|35|2022-04-25|15/03/2022||0.17||1170000000|2022-01-19|15/12/2021|-0.03|0.0745|1360000000|1260000000
2022-02-19 15:53:47|09527|949921|3606|140.19B|140190000000|41.60|2,399,178|-30.67%|25|2022-04-29|15/03/2022||0.5389|||2022-03-18|15/12/2021||0.4421||7410000000
2022-02-19 15:53:51|09528|996210|MINTn|170.9B|170900000000|32.75|18,578,371|11.02%|18|2022-02-23|15/12/2021||-0.3||24302000000|2021-11-10|15/09/2021|-0.82|-0.44|19450000000|19570000000
2022-02-19 15:53:54|09529|50545|BKOM|183.19B|183190000000|970.00|154,117|43.28%|33|2022-05-05|15/03/2022||10.54||7300000000|2022-02-10|15/12/2021|20.48|18.95|8700000000|8260000000
2022-02-19 15:53:59|09530|103615|4904|223.53B|223530000000|68.60|2,896,261|13.95%|32|2022-05-05|15/03/2022||0.57||21380000000|2022-03-01|15/12/2021||0.6488||21970000000
2022-02-19 15:54:04|09531|996197|CPNn|252.6B|252600000000|58.00|8,667,057|12.08%|0||
2022-02-19 15:54:09|09532|100144|3898|56.79B|56790000000|40.10|5,894,718|0.12%|31|2022-04-28|15/03/2022||0.31|||2022-03-29|15/12/2021||0.64||6990000000
2022-02-19 15:54:14|09533|102203|BPI|448.6B|448600000000|99.40|2,206,073|18.33%|29|2022-04-28|15/03/2022||1.83||25600000000|2022-02-02|15/12/2021|1.42|1.36|25800000000|24930000000
2022-02-19 15:54:18|09534|38047|0135|70.4B|70400000000|8.130|11,775,302|2.91%|20|2022-05-11|15/03/2022|||||2022-03-22|15/12/2021||0.33||65179000000
2022-02-19 15:54:23|09535|50013|2338|158.37B|158370000000|14.18|8,956,665|-42%|34|2022-04-28|15/03/2022||0.27|||2022-03-31|15/12/2021||0.2057||51930000000
2022-02-19 15:54:32|09536|102982|1102|162.21B|162210000000|45.75|6,898,665|10.91%|32|2022-05-20|15/03/2022||0.9227||18540000000|2022-03-25|15/12/2021||1.3||25260000000
2022-02-19 15:54:41|09537|961686|3908|99.92B|99920000000|20.70|9,159,396|-1.9%|17|2022-05-17|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 15:54:44|09538|8755|MOLB|1.64T|1.64E+12|2,614.0|1,694,187|16.7%|35|2022-05-06|15/03/2022||85.45||1.31057E+12|2022-02-21|15/12/2021||160.52||1.47075E+12
2022-02-19 15:54:49|09539|940792|FUNO11|89.29B|89290000000|22.59|5,731,335|-5.87%|31|2022-04-28|15/03/2022||0.8088||5260000000|2022-02-24|15/12/2021||0.7533||5280000000
2022-02-19 15:54:54|09540|20261|EDU|2.58B|2580000000|1.520|26,519,638|-92.08%|35|2022-04-26|15/02/2022||-0.0616||398920000|2022-02-21|15/11/2021|-0.1487|-0.1174|595890000|595890000
2022-02-19 15:54:56|09541|1169344|1024|399.26B|399260000000|94.00|21,725,406|-76.12%|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000
2022-02-19 15:55:05|09542|996199|EAn|353.42B|353420000000|94.75|23,241,692|41.95%|0||
2022-02-19 15:55:10|09543|103775|9910|196.17B|196170000000|222.50|771,694|19.95%|23|2022-06-01|15/03/2022||1.96||20830000000|2022-03-02|15/12/2021||1.64||18050000000
2022-02-19 15:55:12|09544|1167535|6618|203.66B|203660000000|63.75|6,270,314|-62.5%|0||
2022-02-19 15:55:17|09545|951041|005387|53.68T|5.368E+13|95,200|54,980|-13.85%|28|2022-04-28|15/03/2022||6365.1||3.040809E+13|2022-01-25|15/12/2021|2098.78|6182.46|31026000000000|3.027938E+13
2022-02-19 15:55:21|09546|13912|OPAr|4.82B|4820000000|13.740|434,858|31.23%|34|2022-03-30|15/12/2021||||577100000|2021-11-23|15/09/2021|0.278||470240000|465820000
2022-02-19 15:55:26|09547|103782|9921|112.33B|112330000000|299.50|808,743|6.21%|31|2022-06-01|15/03/2022||4.13||21180000000|2022-03-31|15/12/2021||3.24||18280000000
2022-02-19 15:55:30|09548|49983|0656|75.97B|75970000000|9.14|3,114,031|-25.08%|17|2022-03-28|15/12/2021|||||2021-08-24|15/06/2021||||
2022-02-19 15:55:34|09549|103031|1402|160.56B|160560000000|30.00|6,270,461|9.09%|30|2022-05-13|15/03/2022||0.39||61310000000|2022-03-02|15/12/2021||0.405||63450000000
2022-02-19 15:55:38|09550|103201|2049|94.23B|94230000000|276.50|1,473,330|-32.19%|32|2022-05-17|15/03/2022||2.58||6650000000|2022-03-02|15/12/2021||3.06||7030000000
2022-02-19 15:55:48|09551|49996|1099|61.66B|61660000000|19.76|4,284,587|6.01%|32|2022-04-26|15/03/2022||||120270000000|2022-03-25|15/12/2021||1.47||272843000000
2022-02-19 15:55:52|09552|41434|COPEC|8.63T|8.63E+12|6,639.90|686,653.08|-12.95%|34|2022-05-24|15/03/2022||0.2449||6070000000|2022-03-11|15/12/2021||0.3144||6500000000
2022-02-19 15:55:57|09553|1057034|ADNOCDIST|51.38B|51380000000|4.11|11,684,640|3.01%|22|2022-05-18|15/03/2022||0.06||4386000000|2022-02-21|15/12/2021|0.05|0.0471|6220000000|5870000000
2022-02-19 15:56:12|09554|19315|BIMAS|45.57B|45570000000|75.75|8,645,483|17.77%|35|2022-05-09|15/03/2022||1.24||19340000000|2022-03-11|15/12/2021||1.18||19840000000
2022-02-19 15:56:19|09555|103588|3702|93.86B|93860000000|55.90|4,500,945|25.76%|32|2022-05-04|15/03/2022||1.28||176760000000|2022-03-16|15/12/2021||1.45||180620000000
2022-02-19 15:56:23|09556|103802|9945|146.76B|146760000000|69.90|5,885,125|70.9%|24|2022-03-31|15/12/2021|||||2021-12-01|15/09/2021|2.02||8470000000|
2022-02-19 15:56:27|09557|945817|MPHC|34.61B|34610000000|2.755|7,970,350|40.92%|21|2022-02-21|15/12/2021|||||2021-10-27|15/09/2021|0.04||532700000|
2022-02-19 15:56:30|09558|996204|HMPROn|184.12B|184120000000|15.10|23,680,280|12.69%|0||
2022-02-19 15:56:40|09559|41493|BSANTANDER|7.31T|7.31E+12|38.80|153,843,555.67|-5.21%|35|2022-04-26|15/03/2022||0.9907||565270000000|2022-02-03|15/12/2021|1.23|1.02|613360000000|600130000000
2022-02-19 15:56:44|09560|103247|2344|143.08B|143080000000|35.95|47,131,841|14.13%|31|2022-04-29|15/03/2022||0.8698||25930000000|2022-02-11|15/12/2021|1.05|1.08|26000000000|26570000000
2022-02-19 15:56:50|09561|50010|2238|81.1B|81100000000|7.75|23,157,749|-2.76%|34|2022-04-28|15/03/2022||0.27|||2022-03-31|15/12/2021||0.1626||20130000000
2022-02-19 15:56:54|09562|48389|ATHM|3.48B|3480000000|27.31|851,892|-79.74%|34|2022-05-11|15/03/2022||4.84||1720000000|2022-02-24|15/12/2021||3.43||1690000000
2022-02-19 15:56:57|09563|985905|1579|37.84B|37840000000|38.60|3,219,536|-69.87%|5|2018-04-03|15/12/2017|0.19||1020000000||2017-09-08|15/06/2017|0.07||630900000|
2022-02-19 15:57:03|09564|943698|2408|258.04B|258040000000|83.50|13,428,849|-7.12%|30|2022-04-19|15/03/2022||1.66||20010000000|2022-01-25|15/12/2021|2.08|1.83|21400000000|21890000000
2022-02-19 15:57:06|09565|40109|YY|4.06B|4060000000|52.05|767,157|-61.6%|35|2022-05-31|15/03/2022||1.21||5090000000|2022-03-21|15/12/2021||1.6||4220000000
2022-02-19 15:57:10|09566|27153|ORBIA|105.84B|105840000000|53.130|2,374,639|18.25%|34|2022-04-27|15/03/2022||0.047||1700000000|2022-02-23|15/12/2021||0.0816||2180000000
2022-02-19 15:57:13|09567|1031093|NRPJ|65.14B|65140000000|10,697|997,278|21.12%|3|2022-02-24|15/12/2021|||||2021-08-19|15/06/2021||||
2022-02-19 15:57:17|09568|103526|3231|86.19B|86190000000|30.30|13,960,838|-1.62%|32|2022-05-13|15/03/2022||0.7276||213580000000|2022-03-23|15/12/2021||1.57||253530000000
2022-02-19 15:57:21|09569|100059|0853|41.11B|41110000000|22.90|5,854,798|-55.4%|19|2022-03-30|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 15:57:25|09570|32483|0148|43.41B|43410000000|39.15|992,597|5.38%|23|2022-05-04|15/03/2022|||||2022-03-21|15/12/2021||||
2022-02-19 15:57:29|09571|19394|EREGL|99.19B|99190000000|28.340|61,693,305|118.96%|35|2022-04-28|15/03/2022||1.74||26200000000|2022-02-09|15/12/2021|1.35|1.35|25170000000|25170000000
2022-02-19 15:57:31|09572|1167533|1209|100.89B|100890000000|44.20|3,951,005|-7.43%|0||
2022-02-19 15:57:35|09573|13896|ACBr|3.24B|3240000000|1.380|9,324,334|79.45%|35|2022-06-02|15/03/2022||0.03||460180000|2022-03-14|15/12/2021||0.01||459660000
2022-02-19 15:57:42|09574|11105|BOUK|2.61B|2610000000|820|851,313|57.69%|29|2022-04-19|15/03/2022||||48000000|2022-03-02|15/12/2021|0.00||65430000|47300000
2022-02-19 15:57:46|09575|50033|0425|38.57B|38570000000|33.20|1,414,294|-14.87%|19|2022-03-22|15/12/2021||0.74||7578000000|2021-12-01|15/09/2021||||
2022-02-19 15:57:51|09576|103249|2347|116.26B|116260000000|69.70|7,531,356|47.98%|32|2022-04-29|15/03/2022||1.44||95930000000|2022-02-21|15/12/2021||1.62||110260000000
2022-02-19 15:58:00|09577|103416|2801|189.84B|189840000000|18.10|10,846,704|6.91%|29|2022-05-16|15/03/2022|||||2022-03-29|15/12/2021||0.1386||7260000000
2022-02-19 15:58:03|09578|946400|1816|170.74B|170740000000|2.260|35,196,359|30.64%|15|2022-04-21|15/03/2022|||||2022-01-07|15/12/2021|0.05|0.05||
2022-02-19 15:58:12|09579|1056489|VBBR3|27.23B|27230000000|23.94|8,377,667|15.88%|21|2022-05-10|15/03/2022||0.4577||35450000000|2022-03-16|15/12/2021||0.5859||38640000000
2022-02-19 15:58:17|09580|101623|UNTR|89.24T|8.924E+13|23,925|3,558,091|4.13%|33|2022-04-28|15/03/2022||1307.92|||2022-03-02|15/12/2021||530.56||2.161272E+13
2022-02-19 15:58:21|09581|101899|WB|7.07B|7070000000|30.15|1,873,299|-48.6%|32|2022-05-11|15/03/2022||0.4929||488410000|2022-03-02|15/12/2021||0.8312||612790000
2022-02-19 15:58:24|09582|980706|SHINt|6.94B|6940000000|2.160|-|35.85%|0||
2022-02-19 15:58:31|09583|946385|1347|50.62B|50620000000|38.90|6,149,821|-30.84%|10|2022-05-12|15/03/2022||0.0609||536920000|2022-01-28|15/12/2021|0.064|0.052|528320000|488080000
2022-02-19 15:58:35|09584|950590|8454|204.84B|204840000000|1,125.00|488,221|69.08%|23|2022-04-27|15/03/2022||5.08||23670000000|2022-02-21|15/12/2021|5.04|5.09|26870000000|26550000000
2022-02-19 15:58:40|09585|103711|6239|72.94B|72940000000|96.80|5,713,736|-5.56%|32|2022-04-26|15/03/2022||2.66||21090000000|2022-02-21|15/12/2021||3.21||22420000000
2022-02-19 15:58:44|09586|103770|9904|97.54B|97540000000|33.10|4,842,275|12.01%|29|2022-05-13|15/03/2022||1.48||71560000000|2022-03-29|15/12/2021||0.23||62300000000
2022-02-19 15:58:49|09587|41445|ENELAM|10.13T|1.013E+13|94.39|72,848,365.94|-13.22%|35|2022-05-05|15/03/2022||2.35||2.89267E+12|2022-02-25|15/12/2021||1.54||3.56172E+12
2022-02-19 15:58:51|09588|1131572|3692|102.69B|102690000000|17.34|3,745,630|-58.81%|0||
2022-02-19 15:58:55|09589|50190|RMIJ|76.47B|76470000000|4,999|1,646,892|65.86%|15|2022-03-23|15/12/2021|||||2021-09-20|15/06/2021|0.83||9250000000|
2022-02-19 15:58:58|09590|1054808|0772|45.89B|45890000000|44.90|2,280,412|-45.44%|10|2022-03-22|15/12/2021|||||2021-08-16|15/06/2021||||
2022-02-19 15:59:02|09591|996196|CPFn|218.58B|218580000000|26.00|25,503,422|-7.96%|23|2022-05-13|15/03/2022|||||2022-02-23|15/12/2021||0.9||129450000000
2022-02-19 15:59:06|09592|990696|1268|47.35B|47350000000|39.30|3,119,258|28.01%|7|2022-03-25|15/12/2021|||||2021-08-30|15/06/2021||||
2022-02-19 15:59:10|09593|13902|EURBr|4.22B|4220000000|1.1375|5,703,480|106.82%|34|2022-06-02|15/03/2022||0.03||437240000|2022-03-16|15/12/2021||0.03||437140000
2022-02-19 15:59:14|09594|8768|PGN|30.8B|30800000000|5.33|4,016,208|-10.15%|35|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||38610000000
2022-02-19 15:59:20|09595|32496|1171|97.39B|97390000000|19.98|23,165,869|202.73%|35|2022-04-28|15/03/2022||0.97|||2022-03-31|15/12/2021||1.03||46993000000
2022-02-19 15:59:25|09596|50004|1339|115.42B|115420000000|2.61|20,586,414|5.67%|23|2022-05-03|15/03/2022|||||2022-03-26|15/12/2021||0.10||245295000000
2022-02-19 15:59:29|09597|27069|AC|232.85B|232850000000|132.38|1,927,056|37.51%|35|2022-04-29|15/03/2022||1.56||43810000000|2022-02-15|15/12/2021|1.81|1.76|49140000000|47300000000
2022-02-19 15:59:34|09598|27016|KOFUBL|22.82B|22820000000|108.62|631,841|16.66%|30|2022-04-27|15/03/2022||1.52||45320000000|2022-02-24|15/12/2021||1.71||51550000000
2022-02-19 15:59:39|09599|103253|2353|90.18B|90180000000|30.05|21,144,948|11.5%|32|2022-05-11|15/03/2022||0.6532||73470000000|2022-03-23|15/12/2021||0.7698||81650000000
2022-02-19 15:59:42|09600|1169116|RLX|4.68B|4680000000|3.480|12,614,453|-84.61%|0||
2022-02-19 15:59:45|09601|996192|BHn|121.99B|121990000000|153.50|1,440,713|21.83%|23|2022-04-27|15/03/2022||0.73||3810000000|2022-02-23|15/12/2021||0.1997||3060000000
2022-02-19 15:59:49|09602|27018|GRUMAB|101.83B|101830000000|276.31|626,750|20.18%|30|2022-04-27|15/03/2022||3.78||24190000000|2022-02-23|15/12/2021||3.86||24400000000
2022-02-19 15:59:53|09603|19412|GARAN|49.73B|49730000000|11.84|221,691,842|29.68%|35|2022-04-28|15/03/2022||0.98||13790000000|2022-02-02|15/12/2021|0.79|0.835|22710000000|15420000000
2022-02-19 16:00:07|09604|1155536|3759|107.68B|107680000000|93.00|1,354,614|-39.18%|11|2022-05-03|15/03/2022|||||2022-03-28|15/12/2021||0.8264||4683000000
2022-02-19 16:00:11|09605|41449|FALABELLA|6.56T|6.56E+12|2,619.00|3,682,943.28|-3.9%|35|2022-05-17|15/03/2022||41.54||2.42404E+12|2022-03-01|15/12/2021||86.32||3.15059E+12
2022-02-19 16:00:16|09606|102333|URC|277.91B|277910000000|126.60|1,287,096|-6.5%|31|2022-05-03|15/03/2022||1.52|||2022-02-23|15/12/2021||4.33||36660000000
2022-02-19 16:00:19|09607|1167078|SCGP|270.45B|270450000000|63.00|11,937,906|24.75%|11|2022-04-29|15/03/2022||2.48|||2022-02-21|15/12/2021|0.49|0.5166|35140000000|33250000000
2022-02-19 16:00:23|09608|992637|051915|60.99T|6.099E+13|312,000|13,979|-29.09%|23|2022-05-03|15/03/2022||14535.86||1.247257E+13|2022-02-08|15/12/2021|4809.91|10129.91|10949000000000|1.102749E+13
2022-02-19 16:00:39|09609|13221|QFLS|19.69B|19690000000|19.800|583,094|11.74%|30|2022-04-26|15/03/2022|||||2022-02-16|15/12/2021|0.28|0.20|5890000000|
2022-02-19 16:00:44|09610|13871|0257|36.67B|36670000000|5.97|15,578,815|26.48%|25|2022-03-15|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 16:00:48|09611|968969|HCM|4.53B|4530000000|27.16|300,337|-21.82%|23|2022-06-01|15/03/2022||-0.3279||118520000|2022-03-03|15/12/2021||-0.42||170350000
2022-02-19 16:00:52|09612|27142|KIMBERA|92.84B|92840000000|30.190|3,739,282|-13.45%|35|2022-04-21|15/03/2022||0.4746||12690000000|2022-01-20|15/12/2021|0.26|0.328|11720000000|11840000000
2022-02-19 16:00:55|09613|50075|3998|46.85B|46850000000|4.340|29,813,884|24%|8|2018-06-28|15/03/2018|0.04||5920000000||2017-12-20|15/09/2017|0.02||2960000000|
2022-02-19 16:00:59|09614|980624|LHt|3.15B|3150000000|0.2700|-|22.73%|0||
2022-02-19 16:01:03|09615|8558|0144|59.66B|59660000000|15.76|4,813,797|33.56%|26|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||0.91||6441000000
2022-02-19 16:01:09|09616|103256|2356|92.2B|92200000000|25.70|6,408,711|10.78%|32|2022-05-16|15/03/2022||0.334||120990000000|2022-03-29|15/12/2021||0.4363||144250000000
2022-02-19 16:01:14|09617|13193|QIIB|15.94B|15940000000|10.530|927,902|21.02%|31|2022-04-11|15/03/2022|||||2022-02-21|15/12/2021|0.19|0.105|633600000|433910000
2022-02-19 16:01:18|09618|996215|SCBn|452.09B|452090000000|133.00|14,871,512|27.27%|23|2022-04-22|15/03/2022||3.15||37700000000|2022-02-17|15/12/2021|2.32|2.34|39150000000|38200000000
2022-02-19 16:01:24|09619|12542|DISB|42.71B|42710000000|5.910|8,552,769|23.38%|35|2022-04-27|15/03/2022||0.12||2260000000|2022-01-26|15/12/2021|0.13|0.13|2270000000|2410000000
2022-02-19 16:01:29|09620|102106|BIC|35.65T|3.565E+13|37,060.0|250,123|19.97%|32|2022-05-11|15/03/2022||882.25||4.52733E+12|2022-02-22|15/12/2021||738.22||4.37788E+12
2022-02-19 16:01:33|09621|996191|BEMn|136.04B|136040000000|8.90|35,238,330|11.95%|0||
2022-02-19 16:01:38|09622|50145|SPPJ|33.99B|33990000000|17,654|967,225|-9.75%|16|2022-06-08|15/03/2022|||||2021-11-17|15/09/2021|11.74|641.00|127900000000|97000000
2022-02-19 16:01:42|09623|102329|TEL|385.01B|385010000000|1,782.00|130,772|32%|32|2022-05-12|15/03/2022||27.39|||2022-03-10|15/12/2021||25.88||51590000000
2022-02-19 16:01:45|09624|27116|GFINBURO|193.45B|193450000000|31.090|4,002,357|63.12%|32|2022-04-28|15/03/2022||0.5625||9740000000|2022-02-21|15/12/2021|1.19|0.8567|71070000000|8900000000
2022-02-19 16:01:48|09625|1174644|DIDI|19.44B|19440000000|4.03|22,820,023|-|0||
2022-02-19 16:01:52|09626|50003|1336|126.98B|126980000000|23.60|3,267,275|-24.6%|28|2022-04-29|15/03/2022||1.57|||2022-03-30|15/12/2021||1.14||78629000000
2022-02-19 16:01:57|09627|103254|2354|89.11B|89110000000|63.00|3,617,918|-10.26%|32|2022-05-18|15/03/2022||0.8531||19470000000|2022-03-02|15/12/2021||1.95||38190000000
2022-02-19 16:02:01|09628|103627|4958|88.45B|88450000000|93.60|2,324,480|-20.68%|24|2022-05-06|15/03/2022||1.23||31780000000|2022-03-02|15/12/2021||4.84||55130000000
2022-02-19 16:02:05|09629|32493|1988|139.23B|139230000000|3.18|23,434,229|-34.02%|35|2022-04-29|15/03/2022||0.2|||2022-03-31|15/12/2021||-0.015||
2022-02-19 16:02:09|09630|8813|CPS|19.3B|19300000000|30.18|486,584|6.27%|35|2022-05-11|15/03/2022||0.72||3050000000|2022-03-22|15/12/2021||0.6||3260000000
2022-02-19 16:02:14|09631|13804|PGE|14.12B|14120000000|7.55|2,708,275|12.12%|34|2022-03-22|15/12/2021|||||2021-11-23|15/09/2021|0.30||10630000000|10850000000
2022-02-19 16:02:18|09632|102252|JFC|274.18B|274180000000|247.00|671,994|38.07%|29|2022-05-11|15/03/2022||1.4|||2022-02-22|15/12/2021||0.3739||45300000000
2022-02-19 16:02:21|09633|100134|2380|42.25B|42250000000|3.900|134,688,966|111.96%|13|2022-03-24|15/12/2021|||||2021-10-19|15/09/2021||||
2022-02-19 16:02:26|09634|102117|ISA|25.7T|2.57E+13|23,200.0|365,299|0.43%|26|2022-05-11|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 16:02:30|09635|1073098|IQ|3.25B|3250000000|4.12|10,159,769|-83.91%|21|2022-05-18|15/03/2022||-1.21||7370000000|2022-03-01|15/12/2021||-1.97||7310000000
2022-02-19 16:02:34|09636|49992|0966|37.09B|37090000000|10.32|6,896,460|-31.2%|26|2022-04-08|15/03/2022|||||2022-03-24|15/12/2021||1.05||89814000000
2022-02-19 16:02:38|09637|1056073|6669|182.71B|182710000000|1,045.00|658,541|19.29%|22|2022-05-16|15/03/2022||11.9||46170000000|2022-03-25|15/12/2021||14.85||55470000000
2022-02-19 16:02:41|09638|13876|0489|62.12B|62120000000|7.21|7,059,258|-10.55%|16|2022-04-25|15/03/2022||0.2535|||2022-03-29|15/12/2021||0.2816||53939000000
2022-02-19 16:02:44|09639|101622|UNVR|146.88T|1.4688E+14|3,850|18,125,652|-44.8%|33|2022-04-28|15/03/2022||44.26|||2022-02-10|15/12/2021|36.12|40.69|9516000000000|9516000000000
2022-02-19 16:02:53|09640|103208|2105|116.53B|116530000000|35.95|5,203,745|-16.97%|32|2022-06-01|15/03/2022||0.545||27860000000|2022-03-02|15/12/2021||0.31||24460000000
2022-02-19 16:02:56|09641|1170137|OR|327B|327000000000|27.25|23,968,254|-9.92%|10|2022-05-10|15/03/2022||0.37|||2022-02-16|15/12/2021|0.24|0.2108|157840000000|145210000000
2022-02-19 16:02:59|09642|943515|2196|82.78B|82780000000|32.30|3,804,034|-17.07%|30|2022-04-28|15/03/2022||0.525||9320000000|2022-03-23|15/12/2021||0.34||10040000000
2022-02-19 16:03:04|09643|43472|017670|11.99T|1.199E+13|55,000|663,211|26%|30|2022-05-10|15/03/2022||2219.75||4.16989E+12|2022-02-09|15/12/2021||1762.31|4.2978E+12|4.2979E+12
2022-02-19 16:03:09|09644|100060|0867|33.72B|33720000000|13.72|4,277,411|-3.52%|19|2022-03-21|15/12/2021||0.56||4316000000|2021-12-01|15/09/2021||||
2022-02-19 16:03:18|09645|50026|6837|92.36B|92360000000|7.07|7,089,494|-0.56%|33|2022-04-27|15/03/2022||0.2648||11290000000|2022-03-30|15/12/2021||0.2811||9670000000
2022-02-19 16:03:22|09646|103421|2823|150.33B|150330000000|30.55|16,394,057|36.95%|25|2022-06-01|15/03/2022||1.11|||2022-02-21|15/12/2021||0.3269||
2022-02-19 16:03:25|09647|1156938|CRC|235.21B|235210000000|39.00|13,201,359|20.93%|15|2022-06-01|15/03/2022||0.21|||2022-03-02|15/12/2021||0.3092||58650000000
2022-02-19 16:03:30|09648|9216|2600|91.41B|91410000000|5.370|49,844,387|62.24%|35|2022-04-26|15/03/2022||0.0583||49310000000|2022-03-23|15/12/2021||0.0708||51340000000
2022-02-19 16:03:34|09649|959057|6886|120.77B|120770000000|13.44|4,041,849|10.16%|26|2022-03-31|15/12/2021||0.55||10080000000|2021-11-02|15/09/2021||0.5889||11150000000
2022-02-19 16:03:39|09650|41419|CENCOSUD|4.12T|4.12E+12|1,456.00|5,533,203.92|27.59%|35|2022-05-26|15/03/2022||31.56||2.59556E+12|2022-03-03|15/12/2021||62.14||3.32967E+12
2022-02-19 16:03:42|09651|100021|0285|54.3B|54300000000|24.10|8,200,234|-52.18%|10|2022-04-29|15/03/2022|||||2022-03-28|15/12/2021||0.33||23060000000
2022-02-19 16:03:46|09652|962447|8464|109.88B|109880000000|375.00|447,046|-0.66%|23|2022-05-04|15/03/2022||5.21||7310000000|2022-03-23|15/12/2021||5.34||7390000000
2022-02-19 16:03:50|09653|50105|HARJ|38.47B|38470000000|6,240|2,356,283|13.39%|33|2022-04-22|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 16:03:53|09654|13890|2689|38.38B|38380000000|8.18|6,394,838|-44.65%|16|2022-02-22|15/12/2021||0.72||30253000000|2021-09-27|15/06/2021||0.60||27847000000
2022-02-19 16:03:57|09655|19598|TUPRS|48.16B|48160000000|192.30|5,433,596|89.27%|35|2022-05-05|15/03/2022||-5.49||42180000000|2022-02-21|15/12/2021|5.55|4.04|56470000000|53570000000
2022-02-19 16:04:02|09656|102172|AEV|344.57B|344570000000|61.200|1,564,498|45.71%|29|2022-04-27|15/03/2022|||||2022-03-09|15/12/2021||||
2022-02-19 16:04:08|09657|19576|TCELL|41.91B|41910000000|19.21|15,584,526|25.07%|35|2022-04-28|15/03/2022||0.6813||10190000000|2022-02-17|15/12/2021|0.63|0.5215|10190000000|9910000000
2022-02-19 16:04:14|09658|943491|1378|97.96B|97960000000|10.74|13,355,455|14.01%|14|2022-03-03|15/12/2021||0.88||59255000000|2021-08-20|15/06/2021||0.96||47644000000
2022-02-19 16:04:16|09659|1165549|9633|538.71B|538710000000|47.90|8,626,460|-24.74%|0||
2022-02-19 16:04:20|09660|41412|BCI|4.61T|4.61E+12|29,600.00|104,918.42|-4.27%|30|2022-05-04|15/03/2022||929.86||560050000000|2022-02-21|15/12/2021|1037.00|718.15|982100000000|598910000000
2022-02-19 16:04:22|09661|996194|BTSn|125.72B|125720000000|10.20|34,328,117|9.68%|0||
2022-02-19 16:04:26|09662|103354|2492|76.11B|76110000000|157.00|4,289,145|-38.55%|23|2022-05-09|15/03/2022||3.99||11400000000|2022-03-10|15/12/2021||3.98||10740000000
2022-02-19 16:04:28|09663|1097872|0780|38.1B|38100000000|17.18|4,106,696|4.63%|6|2022-05-16|15/03/2022||0.15||1800000000|2022-03-22|15/12/2021||0.1092||1800000000
2022-02-19 16:04:32|09664|19263|AKBNK|41.34B|41340000000|7.95|156,380,451|29.06%|35|2022-04-29|15/03/2022||0.64||10320000000|2022-02-01|15/12/2021|0.7963|0.6|17330000000|11720000000
2022-02-19 16:04:35|09665|1116332|2013|16.07B|16070000000|6.33|24,268,746|-79.11%|2|2022-03-17|15/12/2022||||1835000000|2021-08-16|15/06/2021|-0.06|||1554000000
2022-02-19 16:04:37|09666|996222|TUn|98.22B|98220000000|21.10|23,255,142|55.15%|0||
2022-02-19 16:04:41|09667|943537|6881|47.34B|47340000000|4.67|11,310,005|-2.51%|17|2022-04-29|15/03/2022||0.16|||2022-03-31|15/12/2021||0.23||
2022-02-19 16:04:44|09668|987127|1585|33.45B|33450000000|11.660|5,482,619|-45.39%|4|2018-04-27|15/12/2017|0.08||4600000000||2017-09-28|15/06/2017|0.06||3250000000|
2022-02-19 16:04:52|09669|1164099|3347|160.49B|160490000000|86.80|1,474,795|-51.1%|22|2022-04-28|15/03/2022||0.6959|||2022-03-29|15/12/2021||0.6512||1440000000
2022-02-19 16:04:56|09670|19470|KCHOL|85.97B|85970000000|33.90|18,793,037|56.15%|35|2022-05-12|15/03/2022||1.29||82110000000|2022-02-21|15/12/2021|2.28|1.13|123100000000|40830000000
2022-02-19 16:05:01|09671|100147|3993|99.96B|99960000000|4.66|26,421,745|-29.18%|30|2022-04-28|15/03/2022||0.09|||2022-03-19|15/12/2021||0.0957||34220000000
2022-02-19 16:05:05|09672|992636|005385|53.68T|5.368E+13|94,300|36,472|-16.55%|23|2022-04-28|15/03/2022||6365.1||3.040809E+13|2022-01-25|15/12/2021|2098.78|6182.46|31026000000000|3.027938E+13
2022-02-19 16:05:10|09673|13213|QGTS|19.45B|19450000000|3.510|3,570,521|6.36%|30|2022-04-26|15/03/2022||||877000000|2022-02-06|15/12/2021|0.062|0.062|905000000|953390000
2022-02-19 16:05:14|09674|13873|0358|77.48B|77480000000|14.66|6,578,581|-18.56%|33|2022-03-28|15/12/2021||0.48||196900000000|2021-10-29|15/09/2021||0.58||
2022-02-19 16:05:18|09675|943151|MOMO|2.07B|2070000000|10.52|2,345,068|-40.61%|30|2022-05-31|15/03/2022||2.32||3870000000|2022-03-15|15/12/2021||1.43||3640000000
2022-02-19 16:05:23|09676|13879|0763|94.38B|94380000000|19.96|4,578,392|-10.09%|34|2022-04-29|15/03/2022||0.335||25620000000|2022-03-09|15/12/2021||0.3||32600000000
2022-02-19 16:05:27|09677|27161|PEOLES|94.56B|94560000000|237.89|251,762|-21.16%|28|2022-04-29|15/03/2022||0.345|||2022-03-01|15/12/2021||0.3167||1420000000
2022-02-19 16:05:32|09678|101574|SMGR|43.6T|4.36E+13|7,350|15,169,069|-31.31%|33|2022-04-29|15/03/2022||99.09|||2022-02-22|15/12/2021||133.36||9357000000000
2022-02-19 16:05:35|09679|1012967|8299|105.83B|105830000000|537.00|4,939|29.24%|23|2022-05-09|15/03/2022||10.04||16830000000|2022-03-31|15/12/2021||10.9||16440000000
2022-02-19 16:05:40|09680|941307|ADIB|28.87B|28870000000|7.950|2,341,003|65.28%|31|2022-04-25|15/03/2022||||1311000000|2022-02-07|15/12/2021|0.19|0.14|1290000000|1330000000
2022-02-19 16:05:44|09681|949918|1776|96.33B|96330000000|12.64|6,269,381|12.46%|28|2022-04-27|15/03/2022||-0.12|||2022-03-31|15/12/2021||0.425||
2022-02-19 16:05:48|09682|1156244|IMAB|2.06B|2060000000|26.72|662,361|-53.11%|8|2022-06-01|15/03/2022||-0.5075||0.00|2022-04-05|15/12/2021||-0.345||93500000
2022-02-19 16:05:51|09683|996220|TOPn|123.42B|123420000000|53.25|11,024,378|-11.25%|23|2022-05-13|15/03/2022||1.45|||2022-02-15|15/12/2021|2.47|2.5|108340000000|108340000000
2022-02-19 16:05:58|09684|987131|2588|51.08B|51080000000|73.60|858,558|8.88%|4|2018-04-24|15/12/2017|0.5|0.41|676300000|755800000|2017-09-26|15/06/2017|0.35|0.35|607300000|728660000
2022-02-19 16:06:03|09685|100112|1882|33.68B|33680000000|21.10|1,717,855|-28.47%|19|2022-03-22|15/12/2021||0.90||7871000000|2021-12-01|15/09/2021||||
2022-02-19 16:06:08|09686|996206|IVLn|281.88B|281880000000|49.75|20,083,028|26.75%|23|2022-05-11|15/03/2022||1|||2022-02-23|15/12/2021||1.2||139880000000
2022-02-19 16:06:12|09687|101565|TOWR|52.54T|5.254E+13|1,055|52,097,189|-3.21%|33|2022-05-27|15/03/2022||19.07|||2022-03-01|15/12/2021||16.08||2.11173E+12
2022-02-19 16:06:17|09688|41416|CMPC|3.54T|3.54E+12|1,414.00|2,146,298.17|-28.07%|34|2022-05-12|15/03/2022||0.049||1600000000|2022-01-27|15/12/2021|0.04|0.0448|1680000000|1600000000
2022-02-19 16:06:21|09689|100063|0884|52.54B|52540000000|6.03|23,234,401|-12.21%|11|2022-03-09|15/12/2021||0.60||50441000000|2021-12-01|15/09/2021||||
2022-02-19 16:06:25|09690|49978|0392|35.15B|35150000000|27.95|1,508,183|4.68%|17|2022-03-29|15/12/2021|||||2021-08-31|15/06/2021|5||40390000000|
2022-02-19 16:06:29|09691|986165|GPSC|215.71B|215710000000|76.50|18,179,433|-3.16%|23|2022-05-09|15/03/2022||0.00|||2022-02-11|15/12/2021|0.41|0.6865|22020000000|17180000000
2022-02-19 16:06:33|09692|102269|MBT|271.12B|271120000000|60.30|4,215,192|18.24%|29|2022-05-09|15/03/2022||1.71||27300000000|2022-04-12|15/12/2021||1.27||25470000000
2022-02-19 16:06:36|09693|1153017|6110|49.67B|49670000000|8.51|9,245,413|-33.52%|4|2022-02-02|15/11/2021|||||2021-10-28|15/08/2021||||
2022-02-19 16:06:39|09694|1012475|4743|99.39B|99390000000|259.00|3,131|23.33%|21|2022-05-05|15/03/2022|||||2022-02-25|15/12/2021||||
2022-02-19 16:06:44|09695|13898|BABr|1.82B|1820000000|13.410|206,493|2.37%|31|2022-03-02|15/12/2021||||289000000|2021-11-19|15/09/2021|||229050000|243400000
2022-02-19 16:06:49|09696|993042|2633|165.75B|165750000000|29.45|4,546,223|-1.34%|23|2022-05-11|15/03/2022||0.33||11130000000|2022-02-24|15/12/2021||0.34||10840000000
2022-02-19 16:06:53|09697|990999|6865|66.02B|66020000000|30.75|6,083,886|-8.89%|10|2022-04-26|15/03/2022||0.48||3050000000|2022-03-22|15/12/2021||0.23||2730000000
2022-02-19 16:06:57|09698|100027|0371|32.13B|32130000000|3.17|9,701,809|0%|17|2022-03-28|15/12/2021|||||2021-08-30|15/06/2021|0.24||13670000000|
2022-02-19 16:07:00|09699|1097548|QFIN|3.1B|3100000000|20.05|1,312,563|-32.38%|14|2022-05-25|15/03/2022||7.54|||2022-03-22|15/12/2021||7.6||
2022-02-19 16:07:05|09700|50001|1313|49.72B|49720000000|7.12|11,133,189|-19.37%|32|2022-04-22|15/03/2022||0.32|||2022-03-11|15/12/2021||0.42||15350000000
2022-02-19 16:07:10|09701|32486|0902|64.21B|64210000000|4.09|69,479,474|57.92%|35|2022-04-26|15/03/2022||0.08|||2022-03-23|15/12/2021||-0.09||
2022-02-19 16:07:14|09702|27162|PINFRA|67.19B|67190000000|156.42|470,430|-0.79%|31|2022-04-26|15/03/2022||2.87||3200000000|2022-02-24|15/12/2021||3.4||3260000000
2022-02-19 16:07:19|09703|50070|3311|50.98B|50980000000|10.12|6,857,268|107.8%|34|2022-04-22|15/03/2022|||||2022-03-22|15/12/2021||0.66||37558000000
2022-02-19 16:07:21|09704|1156255|9922|29.65B|29650000000|20.40|11,308,753|-44.94%|0||
2022-02-19 16:07:23|09705|1075240|1833|28.8B|28800000000|25.50|6,677,731|-81.05%|1|2020-08-20|15/06/2020|||||
2022-02-19 16:07:27|09706|13875|0390|188.94B|188940000000|5.04|21,168,816|33.69%|32|2022-04-29|15/03/2022||0.26|||2022-03-31|15/12/2021||0.32||332320000000
2022-02-19 16:07:32|09707|943517|2208|73.77B|73770000000|13.28|4,865,079|-26.14%|28|2022-04-28|15/03/2022||0.24|||2022-03-26|15/12/2021||0.2||17070000000
2022-02-19 16:07:35|09708|1137422|1951|20.27B|20270000000|8.10|12,397,392|-60.1%|0||
2022-02-19 16:07:38|09709|1173226|361610|8.73T|8.73E+12|122,500|335,268|-|8|2022-05-12|15/03/2022||516.04||173010000000|2022-01-27|15/12/2021|-122.14|174.28|153400000000|153420000000
2022-02-19 16:07:42|09710|100132|2357|36.55B|36550000000|4.74|13,749,351|-19.52%|15|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 16:07:45|09711|980622|KTCt|5B|5000000000|1.818|-|0.9%|0||
2022-02-19 16:07:49|09712|32318|BVN|2.49B|2490000000|9.800|1,361,199|-4.48%|31|2022-04-28|15/03/2022||0.2|||2022-02-24|15/12/2021||0.3||
2022-02-19 16:07:54|09713|13212|QEWC|19.79B|19790000000|17.990|568,919|3.09%|35|2022-04-19|15/03/2022||||665000000|2022-02-21|15/12/2021|0.26|0.2829||626780000
2022-02-19 16:07:58|09714|943455|0696|43.54B|43540000000|14.88|2,438,657|-20.6%|15|2022-03-29|15/12/2021|||||2021-08-26|15/06/2021||||
2022-02-19 16:08:03|09715|13200|BRES|13.63B|13630000000|3.502|3,411,740|6.77%|32|2022-04-26|15/03/2022|||||2022-02-14|15/12/2021|0.1||611500000|
2022-02-19 16:08:06|09716|1075456|MTC|113.95B|113950000000|53.75|7,175,148|-18.87%|23|2022-05-11|15/03/2022|||||2022-02-21|15/12/2021|0.51|0.5233|4230000000|3610000000
2022-02-19 16:08:09|09717|1052239|6060|44.9B|44900000000|30.55|4,286,982|-56.85%|5|2018-04-23|15/12/2017|-0.77||5580000000||2017-09-29|15/06/2017|-0.07||1400000000|
2022-02-19 16:08:14|09718|943563|8083|5.24B|5240000000|0.290|89,251,562|-93.19%|21|2022-05-11|15/03/2022||-0.01||613460000|2022-03-29|15/12/2021||-0.0122||526130000
2022-02-19 16:08:20|09719|29752|TAL|2.16B|2160000000|3.35|12,226,260|-96.13%|34|2022-04-28|15/02/2022||-0.2139||1210000000|2022-01-27|15/11/2021|-0.2515|-0.2515|993800000|993800000
2022-02-19 16:08:23|09720|50044|0754|39.46B|39460000000|16.62|2,354,451|-33.52%|13|2021-08-25|15/06/2021|2.34||16070000000||2021-03-24|15/12/2020|3.86||23630000000|
2022-02-19 16:08:29|09721|102239|GLO|360.77B|360770000000|2,700.00|86,072|33%|32|2022-05-11|15/03/2022||36.49|||2022-02-21|15/12/2021||33.87||42920000000
2022-02-19 16:08:32|09722|49987|0817|39.08B|39080000000|3.08|17,361,501|-2.84%|11|2022-03-21|15/12/2021||0.24||57591000000|2021-08-23|15/06/2021||0.20||34389000000
2022-02-19 16:08:37|09723|50015|2883|41.8B|41800000000|8.76|11,944,189|-16.25%|34|2022-04-28|15/03/2022||0.06|||2022-03-25|15/12/2021||0.28||3937000000
2022-02-19 16:08:43|09724|16431|JOBS|3.49B|3490000000|51.80|351,013|-23.83%|35|2022-05-05|15/03/2022|||||2022-03-03|15/12/2021||8.61||950100000
2022-02-19 16:08:47|09725|100140|3360|30.15B|30150000000|6.99|3,246,914|-13.7%|6|2018-04-12|15/12/2017|0.42||9810000000||2017-09-07|15/06/2017|0.42||8970000000|
2022-02-19 16:08:51|09726|11298|MABK|960.55B|960550000000|820|872,578|25.97%|23|2022-05-04|15/03/2022|||||2022-02-21|15/12/2021|0.01||26760000|25500000
2022-02-19 16:08:56|09727|41641|TLMM|21.24B|21240000000|5.55|2,511,752|-13.82%|35|2022-05-24|15/03/2022||0.0833||3090000000|2022-02-25|15/12/2021||0.0632||2750000000
2022-02-19 16:09:00|09728|102753|SAWAD|82.05B|82050000000|59.75|7,790,711|-7.36%|22|2022-03-02|15/12/2021||0.94||2430000000|2021-12-01|15/09/2021|0.81|0.808|2270000000|2330000000
2022-02-19 16:09:05|09729|20886|NOAH|1.82B|1820000000|30.37|141,170|-37.34%|30|2022-03-15|15/12/2021|||||2021-11-23|15/09/2021|4.2|2.95|908920000|517170000
2022-02-19 16:09:09|09730|50060|1888|42.37B|42370000000|13.58|3,364,122|-5.83%|14|2021-08-30|15/06/2021|1.08||13920000000||2021-03-22|15/12/2020|0.67||10490000000|
2022-02-19 16:09:13|09731|50062|2128|40.77B|40770000000|13.14|5,588,672|-18.18%|13|2022-06-01|15/03/2022||0.33|||2022-03-30|15/12/2021||0.42||
2022-02-19 16:09:16|09732|100076|1030|34.55B|34550000000|5.31|8,506,786|-30.5%|5|2018-03-27|15/12/2017|0.61||29390000000||2017-09-25|15/06/2017|0.06||11430000000|
2022-02-19 16:09:21|09733|27112|GCARSOA1|133.13B|133130000000|59.050|320,023|13.14%|32|2022-04-28|15/03/2022|||||2022-01-31|15/12/2021|1.49|1.49|36870000000|37790000000
2022-02-19 16:09:24|09734|1123795|6185|55.72B|55720000000|140.60|1,391,707|-64.28%|7|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||1.92||2550000000
2022-02-19 16:09:29|09735|49976|0336|15.79B|15790000000|4.890|24,820,150|-50.1%|17|2022-04-01|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 16:09:33|09736|103642|5269|127.02B|127020000000|1,835.00|623,156|-1.08%|23|2022-05-03|15/03/2022||10.87||1530000000|2022-03-25|15/12/2021||11.15||1500000000
2022-02-19 16:09:38|09737|49986|0813|22.27B|22270000000|5.87|46,597,107|-74.25%|20|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||1.95||72608000000
2022-02-19 16:09:41|09738|996193|BJCn|121.75B|121750000000|32.75|7,338,841|-2.24%|0||
2022-02-19 16:09:43|09739|1061944|3319|23.09B|23090000000|16.26|6,385,269|-52.18%|4|2018-04-11|15/12/2017|0.1||591900000||2018-01-29|15/09/2017|0.19||1170000000|
2022-02-19 16:09:49|09740|8576|1199|22.31B|22310000000|6.73|3,148,424|17.45%|35|2022-04-26|15/03/2022|||||2022-03-29|15/12/2021||0.06||
2022-02-19 16:09:55|09741|13219|ORDS|24.2B|24200000000|7.555|1,904,959|-2.01%|35|2022-04-27|15/03/2022||||7172000000|2022-02-15|15/12/2021|0.25||7780000000|7560000000
2022-02-19 16:09:59|09742|943487|1359|57.25B|57250000000|1.500|41,114,690|-1.32%|13|2022-03-24|15/12/2021|||||2021-08-27|15/06/2021||||
2022-02-19 16:10:10|09743|17499|VNET|1.1B|1100000000|7.52|2,505,447|-81.2%|35|2022-05-26|15/03/2022||-0.37||1787000000|2022-03-09|15/12/2021||-0.895||1760000000
2022-02-19 16:10:13|09744|101612|TBIG|62.73T|6.273E+13|2,900|38,167,113|36.15%|33|2022-05-18|15/03/2022||28.22|||2022-03-23|15/12/2021||14.31||1.67744E+12
2022-02-19 16:10:18|09745|102115|SIS|20.83T|2.083E+13|35,800.0|696,389|54.64%|30|2022-05-17|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 16:10:21|09746|996200|EGCOn|95.55B|95550000000|181.50|1,103,557|1.68%|23|2022-05-11|15/03/2022||6.21|||2022-02-21|15/12/2021||5.87||
2022-02-19 16:10:26|09747|19564|SISE|40.71B|40710000000|13.290|139,466,728|82.38%|34|2022-05-11|15/03/2022||0.44||6980000000|2022-03-07|15/12/2021|1.65|0.93|11040000000|10850000000
2022-02-19 16:10:29|09748|50023|3900|32.07B|32070000000|12.82|6,312,592|21.17%|14|2022-03-29|15/12/2021||0.58||51391000000|2021-12-01|15/09/2021||||
2022-02-19 16:10:34|09749|49985|0753|93.98B|93980000000|6.47|14,683,861|3.35%|34|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||-0.312||17440000000
2022-02-19 16:10:39|09750|19410|FROTO|92.96B|92960000000|264.90|1,790,757|51.7%|35|2022-04-28|15/03/2022||5.3||28120000000|2022-02-15|15/12/2021|11.66|6.79|25440000000|25210000000
2022-02-19 16:10:43|09751|985911|2869|27.36B|27360000000|8.43|9,991,928|-3.1%|5|2018-04-23|15/12/2017|0.08||2940000000||2017-08-28|15/06/2017|0.06||2200000000|
2022-02-19 16:10:45|09752|1167322|1516|28.04B|28040000000|9.11|19,544,003|-64.69%|0||
2022-02-19 16:10:49|09753|8747|OPL|10.88B|10880000000|8.29|1,883,538|34.69%|35|2022-04-27|15/03/2022||0.08||2890000000|2022-02-16|15/12/2021|-0.05|0.06|3170000000|3090000000
2022-02-19 16:10:54|09754|1017399|200596|60.79B|60790000000|115.00|107,130|-3.4%|20|2022-04-30|15/12/2021||0.69||2777000000|2022-04-25|15/03/2022||||4956000000
2022-02-19 16:10:59|09755|41695|QRES|12.12B|12120000000|4.98|1,165,592|-17.82%|22|2022-02-24|15/12/2021|||||2021-11-29|15/09/2021|0.019||1250000000|
2022-02-19 16:11:02|09756|990486|0839|18.4B|18400000000|7.70|14,283,578|-53.67%|4|2018-04-26|15/12/2017|0.15||543800000||2017-12-05|15/06/2017|0.13||405400000|
2022-02-19 16:11:07|09757|41417|CCU|2.42T|2.42E+12|6,539.10|186,936.84|12.64%|33|2022-05-11|15/03/2022||124.89||624880000000|2022-02-23|15/12/2021||168.61||725420000000
2022-02-19 16:11:11|09758|102406|ABPIFu|1.24B|1240000000|2.06|259,116|-30.87%|19|2021-11-11|15/09/2021|0.01||11390000||2021-08-11|15/06/2021|0.05||-68340000|
2022-02-19 16:11:14|09759|996175|CUERVO|186.23B|186230000000|51.630|1,117,736|20.32%|22|2022-04-28|15/03/2022||0.3115|||2022-02-17|15/12/2021|0.4|0.401|12300000000|12480000000
2022-02-19 16:11:17|09760|1163142|9668|31.97B|31970000000|1.80|6,557,832|-55.99%|0||
2022-02-19 16:11:21|09761|1156026|BAM|70.14B|70140000000|21.70|28,607,716|-0.91%|12|2022-03-02|15/12/2021||0.217||2810000000|2021-12-01|15/09/2021|0.179|0.1765|2620000000|2550000000
2022-02-19 16:11:25|09762|100135|2607|42.46B|42460000000|14.94|2,639,979|10.34%|27|2022-04-28|15/03/2022||0.525||54390000000|2022-03-30|15/12/2021||0.385||55860000000
2022-02-19 16:11:28|09763|1166826|PANOx|3.78B|3780000000|8.60|492|75.87%|7|2022-05-18|15/03/2022||192||1.10894E+12|2022-02-11|15/12/2021||174|1478000000000|1478000000000
2022-02-19 16:11:30|09764|1159521|9926|15.87B|15870000000|19.42|4,495,137|-66.52%|0||
2022-02-19 16:11:34|09765|978768|MONET|47.34B|47340000000|92.65|731,922|19.39%|23|2022-04-28|15/03/2022||1.56||2870000000|2022-02-04|15/12/2021|2.13|1.9|3000000000|2950000000
2022-02-19 16:11:36|09766|946383|1060|22.27B|22270000000|0.830|28,812,584|-30.83%|5|2018-05-07|15/03/2018|-0.03||936600000||2018-03-28|15/12/2017|-0.02||1300000000|
2022-02-19 16:11:41|09767|50036|0576|30.18B|30180000000|6.95|3,893,159|0.29%|23|2022-04-29|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 16:11:46|09768|943535|6818|213.58B|213580000000|3.01|10,615,065|-11.73%|30|2022-04-28|15/03/2022||0.25|||2022-03-24|15/12/2021||0.09||44250000000
2022-02-19 16:11:49|09769|49966|0123|25.89B|25890000000|8.360|2,896,872|4.48%|17|2022-03-14|15/12/2021|||||2021-08-18|15/06/2021||||
2022-02-19 16:11:53|09770|100093|1208|25.83B|25830000000|2.990|18,304,634|-38.73%|13|2022-03-01|15/12/2021||0.02||1757000000|2021-08-18|15/06/2021||0.05||2295000000
2022-02-19 16:11:57|09771|1096081|1787|65.58B|65580000000|14.66|3,304,863|-10.61%|21|2022-04-28|15/03/2022||0.1097|||2022-03-29|15/12/2021||-0.0366||
2022-02-19 16:12:00|09772|943529|3380|22.61B|22610000000|4.02|21,254,972|-65.4%|7|2022-03-28|15/12/2021|||||2021-08-26|15/06/2021||||
2022-02-19 16:12:04|09773|100007|0152|19B|19000000000|8.38|3,917,038|-34.22%|28|2022-04-27|15/03/2022|||||2022-03-29|15/12/2021||0.44||7287000000
2022-02-19 16:12:09|09774|100043|0694|24.68B|24680000000|5.39|4,974,661|-6.75%|19|2022-05-02|15/03/2022|||||2022-03-22|15/12/2021||-0.09||3805000000
2022-02-19 16:12:13|09775|1161535|DADA|2.31B|2310000000|9.88|1,150,759|-76.32%|6|2022-06-06|15/03/2022||-1.7||2110000000|2022-03-07|15/12/2021||-2.07||2030000000
2022-02-19 16:12:17|09776|102271|MER|409.81B|409810000000|363.60|239,223|27.31%|29|2022-05-02|15/03/2022||5.59|||2022-02-28|15/12/2021||4.65||
2022-02-19 16:12:19|09777|1161009|KC|1.72B|1720000000|7.12|2,262,415|-89.17%|6|2022-06-08|15/03/2022||-1.49||2450000000|2022-03-15|15/12/2021||-2.12||2670000000
2022-02-19 16:12:23|09778|959048|1530|15.76B|15760000000|6.47|8,828,443|-25.12%|15|2022-05-18|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 16:12:27|09779|100010|0177|42.92B|42920000000|8.52|2,111,553|-4.27%|30|2022-04-25|15/03/2022||0.2225||2720000000|2022-03-28|15/12/2021||0.0921||2800000000
2022-02-19 16:12:33|09780|49967|0165|15.42B|15420000000|9.15|4,519,635|-11.51%|23|2022-04-08|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 16:12:35|09781|996209|KTBn|198.46B|198460000000|14.20|43,389,774|16.39%|0||
2022-02-19 16:12:39|09782|1167066|LU|16.37B|16370000000|6.65|8,546,779|-59.2%|5|2022-04-25|15/03/2022||1.82||17430000000|2022-02-21|15/12/2021||1.29||15500000000
2022-02-19 16:12:42|09783|1115130|1995|27.94B|27940000000|15.94|5,855,979|-31.73%|0||
2022-02-19 16:12:46|09784|962437|SITESB1|77.91B|77910000000|23.710|2,621,351|21.59%|23|2022-05-02|15/03/2022||0.0673||2280000000|2022-02-24|15/12/2021|-0.05|0.015|2300000000|2220000000
2022-02-19 16:12:50|09785|13877|0493|21.02B|21020000000|0.650|70,720,535|-60.84%|24|2022-03-30|15/12/2021|||||2021-12-02|15/09/2021||||
2022-02-19 16:12:53|09786|942849|CBG|101B|101000000000|101.00|5,923,961|-31.06%|23|2022-05-13|15/03/2022|||||2022-02-23|15/12/2021||0.65||4270000000
2022-02-19 16:12:59|09787|1163025|API|1.04B|1040000000|8.94|1,022,682|-90.34%|11|2022-05-23|15/03/2022||-0.11||43000000|2022-02-22|15/12/2021||-0.1485||38260000
2022-02-19 16:13:01|09788|1156878|AWC|160B|160000000000|5.00|63,996,654|5.93%|13|2022-03-02|15/12/2021||-0.0073||1440000000|2021-12-01|15/09/2021|-0.0153|-0.0076|1140000000|1510000000
2022-02-19 16:13:06|09789|19454|ISCTR|41.04B|41040000000|8.590|89,365,368|46.56%|35|2022-05-13|15/03/2022||0.9||14370000000|2022-02-08|15/12/2021|0.8601|0.9134|17010000000|13080000000
2022-02-19 16:13:10|09790|1056355|051905|24.1T|2.41E+13|566,000|2,752|-20.62%|23|2022-04-28|15/03/2022||17315.76||2.11342E+12|2022-01-27|15/12/2021|8314.91|10142.06|2.0231E+12|2.07834E+12
2022-02-19 16:13:15|09791|50038|0631|26.37B|26370000000|8.36|2,360,839|-7.62%|15|2022-04-21|15/03/2022|||||2022-03-29|15/12/2021||||4869000000
2022-02-19 16:13:17|09792|1166249|0909|32.69B|32690000000|17.62|6,589,131|-69.09%|0||
2022-02-19 16:13:22|09793|50059|1813|13.86B|13860000000|4.36|11,455,664|-59.18%|17|2022-03-23|15/12/2021||1.00||22284000000|2021-08-27|15/06/2021||0.91||16259000000
2022-02-19 16:13:25|09794|100035|0552|29.92B|29920000000|4.32|6,190,482|20.67%|11|2022-03-30|15/12/2021||||68311000000|2021-08-30|15/06/2021|0.32|0.20||55732000000
2022-02-19 16:13:28|09795|943448|0570|22.66B|22660000000|4.50|40,321,866|-0.88%|5|2018-04-26|15/12/2017|0.13|0.14|4440000000|4025000000|2017-09-14|15/06/2017|0.14|0.13|3900000000|3762000000
2022-02-19 16:13:34|09796|19294|ASELS|49.38B|49380000000|21.66|53,409,214|26%|33|2022-05-11|15/03/2022|||||2022-02-22|15/12/2021||||9760000000
2022-02-19 16:13:39|09797|27151|MEGACPO|51.59B|51590000000|60.170|963,002|-18.82%|35|2022-04-28|15/03/2022||1.32||6370000000|2022-02-03|15/12/2021|1.29|1.19|6470000000|6340000000
2022-02-19 16:13:45|09798|996221|TRUEn|190.06B|190060000000|5.70|283,008,263|79.25%|23|2022-05-18|15/03/2022||0.02|||2022-02-28|15/12/2021||0.0345||35700000000
2022-02-19 16:13:48|09799|969093|3799|58.75B|58750000000|4.29|7,390,613|-10.44%|12|2022-03-28|15/12/2021||0.16||11377000000|2021-08-27|15/06/2021|0.17|0.14||11186000000
2022-02-19 16:13:54|09800|950255|FRAS|8.8B|8800000000|24.00|166,195|-19.52%|23|2022-05-04|15/03/2022|||||2022-02-08|15/12/2021|0.254||1110000000|4491000000
2022-02-19 16:13:58|09801|32491|1157|47.9B|47900000000|5.52|10,411,806|-56.81%|35|2022-04-29|15/03/2022||0.3902||18040000000|2022-03-31|15/12/2021||0.0565||12240000000
2022-02-19 16:14:03|09802|102278|MPI|116.07B|116070000000|3.860|17,116,197|-7.21%|30|2022-05-05|15/03/2022|||||2022-03-02|15/12/2021||0.1204||
2022-02-19 16:14:07|09803|969086|2669|29.25B|29250000000|8.90|5,586,896|70.17%|12|2021-08-17|15/06/2021|0.12||4300000000||2021-03-25|15/12/2020|0.13||3690000000|
2022-02-19 16:14:11|09804|976489|ENELCHILE|1.91T|1.91E+12|27.65|79,245,230.14|-46.33%|23|2022-05-05|15/03/2022||0.9973||859670000000|2022-02-28|15/12/2021||0.3969||783940000000
2022-02-19 16:14:15|09805|953525|BZUN|903.76M|903760000|12.49|1,197,451|-75.34%|28|2022-05-17|15/03/2022||-0.47||2640000000|2022-03-02|15/12/2021||0.5933||3180000000
2022-02-19 16:14:19|09806|102377|GTCAP|126.8B|126800000000|589.00|209,512|3.33%|28|2022-05-17|15/03/2022|||||2022-03-31|15/12/2021||24.73||
2022-02-19 16:14:25|09807|49969|0220|36.28B|36280000000|8.40|4,648,379|-10.45%|25|2022-06-01|15/03/2022||0.09|||2022-03-07|15/12/2021||-0.02||11582000000
2022-02-19 16:14:30|09808|100139|3331|26.98B|26980000000|22.45|1,559,597|-14.31%|27|2022-04-27|15/03/2022|||||2022-01-25|15/12/2021|0.56||5490000000|4910000000
2022-02-19 16:14:35|09809|29590|YPF|3.32B|3320000000|4.290|2,850,857|-7.34%|31|2022-05-10|15/03/2022||0.36||3530000000|2022-03-03|15/12/2021||0.2146||3470000000
2022-02-19 16:14:40|09810|100142|3618|51.35B|51350000000|2.99|13,168,019|-15.3%|32|2022-04-28|15/03/2022||0.22|||2022-03-31|15/12/2021||0.06||15793000000
2022-02-19 16:14:43|09811|1155792|2500|10.49B|10490000000|23.95|2,048,007|-70.06%|0||
2022-02-19 16:14:48|09812|13891|2777|14.9B|14900000000|3.97|15,920,190|-59.86%|20|2022-04-28|15/03/2022|||||2022-03-23|15/12/2021||1.11||46240000000
2022-02-19 16:14:50|09813|1167047|0873|16.08B|16080000000|6.80|25,913,928|-50%|0||
2022-02-19 16:14:55|09814|50065|2314|24.06B|24060000000|5.57|4,153,753|-30.37%|25|2022-03-01|15/12/2021||0.53||15069000000|2021-12-01|15/09/2021||||
2022-02-19 16:14:59|09815|1116649|||||||18|2022-03-02|15/12/2021||0.2859||6310000000|2021-12-01|15/09/2021|0.19|0.2205|6120000000|6120000000
2022-02-19 16:15:02|09816|969087|2799|34.51B|34510000000|0.430|196,598,899|-54.74%|12|2022-03-29|15/12/2021|||||2021-08-28|15/06/2021||||
2022-02-19 16:15:08|09817|50073|3808|33.13B|33130000000|12.00|4,429,122|-53.93%|20|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||0.92||27706000000
2022-02-19 16:15:12|09818|50020|3383|17.04B|17040000000|4.35|13,982,175|-56.85%|19|2022-03-23|15/12/2021||1.2||47877000000|2021-12-01|15/09/2021||||
2022-02-19 16:15:17|09819|50025|6808|32.15B|32150000000|3.37|10,062,792|-53.52%|30|2022-02-21|15/12/2021||||6563000000|2021-11-01|15/09/2021||||
2022-02-19 16:15:21|09820|100079|1055|140.14B|140140000000|5.39|8,743,522|5.89%|22|2022-04-29|15/03/2022||0.07|||2022-03-31|15/12/2021||-0.2797||22310000000
2022-02-19 16:15:24|09821|100098|1238|18.34B|18340000000|4.43|3,450,082|-15.78%|6|2018-04-09|15/12/2017|0.46||7960000000||2017-09-07|15/06/2017|0.38||7630000000|
2022-02-19 16:15:28|09822|950534|WPHB|13.4B|13400000000|3.93|2,008,245|-8.18%|23|2022-04-27|15/03/2022||0.05|||2022-01-27|15/12/2021|0.06|0.055|494050000|
2022-02-19 16:15:33|09823|21048|AGRO|942.09M|942090000|8.36|1,147,359|1.83%|35|2022-05-18|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 16:15:38|09824|100109|1818|22.76B|22760000000|6.96|10,202,659|-16.04%|29|2022-04-29|15/03/2022||0.11|||2022-03-25|15/12/2021||0.05||3936000000
2022-02-19 16:15:44|09825|992989|3320|25.51B|25510000000|4.06|21,870,391|-7.94%|21|2022-03-25|15/12/2021||0.22||117720000000|2021-12-01|15/09/2021||||
2022-02-19 16:15:46|09826|1166429|CD|1.84B|1840000000|5.06|1,842,594|-75.96%|6|2022-05-19|15/03/2022||0.25||131860000|2022-03-23|15/12/2021||0.05||750490000
2022-02-19 16:15:50|09827|100120|2005|10.89B|10890000000|3.64|9,554,480|-15.74%|24|2022-04-19|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 16:15:55|09828|100041|0604|16.46B|16460000000|1.85|11,671,874|-33.45%|14|2021-08-27|15/06/2021|0.16||19400000000||2021-03-30|15/12/2020|0.38||14680000000|
2022-02-19 16:15:58|09829|1170094|0136|19.02B|19020000000|2.06|126,846,113|-87.2%|3|2022-03-24|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 16:16:03|09830|41696|SUPM|3.14B|3140000000|1.160|23,154,184|-80.67%|32|2022-05-18|15/03/2022|||||2022-05-03|15/06/2022||||
2022-02-19 16:16:06|09831|1155949|6049|31.6B|31600000000|55.30|1,950,876|0.18%|0||
2022-02-19 16:16:10|09832|1073376|HUYA|1.32B|1320000000|5.57|2,780,142|-81.21%|18|2022-05-18|15/03/2022||-0.4||2770000000|2022-03-22|15/12/2021||-1.6||2900000000
2022-02-19 16:16:13|09833|1163265|STGT|80.89B|80890000000|28.25|12,588,392|-31.1%|12|2022-05-11|15/03/2022|||||2022-02-17|15/12/2021|0.64|0.91|8290000000|8627000000
2022-02-19 16:16:17|09834|41697|KRIB|4.44B|4440000000|1.74|11,172,694|-56.28%|30|2022-04-18|15/03/2022|||||2022-02-17|15/12/2021|0.0855||924600000|
2022-02-19 16:16:20|09835|1058005|6158|3.8B|3800000000|0.87|56,880,375|-81.17%|4|2018-04-18|15/12/2017|0.37||11910000000||2017-12-28|15/06/2017|0.1||8090000000|
2022-02-19 16:16:22|09836|1162158|BNR|849.98M|849980000|8.13|409,992|-73.58%|6|2022-05-24|15/03/2022||-1.52||125000000|2022-03-10|15/12/2021||-1.52||131000000
2022-02-19 16:16:26|09837|50017|3333|22.18B|22180000000|1.68|98,934,217|-89.81%|23|2022-03-31|15/12/2021||-0.97||206554000000|2021-07-27|15/06/2021||0.21||242134000000
2022-02-19 16:16:30|09838|41432|COLBUN|1.12T|1.12E+12|63.94|44,263,256.19|-20.93%|21|2022-04-28|15/03/2022||0.0021|||2022-01-26|15/12/2021|-0.0031|0.0005|374900000|344500000
2022-02-19 16:16:35|09839|997119|6169|7.18B|7180000000|2.01|25,017,397|-71.08%|10|2022-05-02|15/02/2022||0.21||1513000000|2022-02-02|15/11/2021||||
2022-02-19 16:16:39|09840|1152242|CENCOSHOPP|1.46T|1.46E+12|857.63|2,592,385.81|-24.77%|17|2022-06-01|15/03/2022||17.16||47160000000|2022-03-02|15/12/2021||25.56||65170000000
2022-02-19 16:16:42|09841|1123579|TIGR|701.96M|701960000|4.64|4,346,760|-85.23%|17|2022-05-20|15/03/2022|||||2022-03-30|15/12/2021||0.1||64930000
2022-02-19 16:16:47|09842|12986|EAST|23.4B|23400000000|10.50|1,598,795|-24.95%|29|2022-05-18|15/03/2022|||||2022-02-25|15/12/2021|0.55|0.59|4220000000|4211000000
2022-02-19 16:16:50|09843|1131570|0667|10.31B|10310000000|4.68|6,329,189|-75.8%|0||
2022-02-19 16:16:52|09844|980689|RATCt|1.71B|1710000000|1.263|-|-12.05%|0||
2022-02-19 16:16:56|09845|1152800|FWRY|15.72B|15720000000|9.21|4,002,030|-55.63%|14|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.02||448270000|448270000
2022-02-19 16:17:01|09846|104183|HBL|178.96B|178960000000|122.00|1,917,094|-2.31%|23|2022-04-22|15/03/2022||||40576000000|2022-02-23|15/12/2021||5.84||41910000000
2022-02-19 16:17:04|09847|1136128|GOTU|558.96M|558960000|2.18|6,075,488|-97.83%|6|2022-05-11|15/03/2022||0.03||3380000000|2022-03-04|15/12/2021||-1.46||1400000000
2022-02-19 16:17:06|09848|100103|1638|6.03B|6030000000|0.86|37,598,848|-76.26%|6|2018-04-27|15/12/2017|0.24||24190000000||2017-09-28|15/06/2017|0.37||8590000000|
2022-02-19 16:17:11|09849|104238|MCB|192.22B|192220000000|162.20|894,600|-12.36%|23|2022-04-27|15/03/2022||||21576000000|2022-02-21|15/12/2021|7.02|5.99|41500000000|22560000000
2022-02-19 16:17:13|09850|1155834|OCFT|545.99M|545990000|1.40|2,169,484|-92.98%|11|2022-05-10|15/03/2022||-0.1395||156770000|2022-02-24|15/12/2021||-0.105||201240000
2022-02-19 16:17:18|09851|104232|LUKC|220.44B|220440000000|681.68|578,987|-18.37%|26|2022-04-18|15/03/2022|||||2022-02-21|15/12/2021|20.09|9.43|68400000000|19680000000
2022-02-19 16:17:21|09852|969096|3883|4.74B|4740000000|1.60|30,754,100|-77.4%|5|2018-04-09|15/12/2017|0.33||10960000000||2017-09-04|15/06/2017|0.28||8150000000|
2022-02-19 16:17:26|09853|49997|1114|36.83B|36830000000|14.16|16,523,962|98.04%|20|2022-05-02|15/03/2022|||||2022-03-25|15/12/2021||0.67||2431000000
2022-02-19 16:17:31|09854|42638|HDFr|1.36B|1360000000|20.43|68,601|325.62%|34|2022-03-02|15/12/2021|||||2021-12-02|15/09/2021||||
2022-02-19 16:17:35|09855|1012277|3529|137.56B|137560000000|1,845.00|863|106.61%|23|2022-05-11|15/03/2022||5.14||742230000|2022-02-10|15/12/2021|3.86|4.14|631000000|642140000
2022-02-19 16:17:39|09856|1012512|4966|166.48B|166480000000|2,050.00|631|49.09%|23|2022-04-27|15/03/2022||17.1||5220000000|2022-02-09|15/12/2021|18.08|17.84|5410000000|5320000000
2022-02-19 16:17:43|09857|1012624|5483|114.31B|114310000000|195.00|10,464|18.9%|23|2022-05-12|15/03/2022||3.99||18390000000|2022-03-24|15/12/2021||3.5||18220000000
2022-02-19 16:17:47|09858|950582|3661|81.53B|81530000000|1,150.00|1,894,362|18.07%|22|2022-05-13|15/03/2022||5.21||2610000000|2022-03-31|15/12/2021||4.65||2560000000
2022-02-19 16:17:52|09859|103523|3189|98.28B|98280000000|218.00|9,641,106|138.77%|32|2022-05-04|15/03/2022||2.41||9230000000|2022-02-21|15/12/2021|2.99|2.96|9950000000|10080000000
2022-02-19 16:17:56|09860|103726|6409|125.45B|125450000000|1,435.00|317,652|4.74%|23|2022-05-12|15/03/2022||6.78||4180000000|2022-03-25|15/12/2021||7.5||4480000000
2022-02-19 16:17:59|09861|103277|2383|92.55B|92550000000|278.00|2,947,390|69%|23|2022-04-27|15/03/2022||4.02||9580000000|2022-03-23|15/12/2021||4.66||10110000000
2022-02-19 16:18:04|09862|1012923|8069|166.5B|166500000000|146.00|29,575|177.57%|23|2022-05-25|15/03/2022||0.9538||5250000000|2022-03-31|15/12/2021||1.2||6080000000
2022-02-19 16:18:09|09863|103272|2376|96.49B|96490000000|152.50|13,788,064|78.78%|23|2022-05-02|15/03/2022||4.29||30660000000|2022-03-02|15/12/2021||4.83||31940000000
2022-02-19 16:18:12|09864|50186|TFGJ|45.28B|45280000000|14,000|1,223,018|33.61%|23|2022-06-08|15/03/2022||469.50||19935000000|2022-03-02|15/12/2021||||
2022-02-19 16:18:18|09865|103243|2337|83.62B|83620000000|45.100|17,517,409|-1.53%|23|2022-04-28|15/03/2022||1.39||12340000000|2022-01-25|15/12/2021|2|2|14550000000|14550000000
2022-02-19 16:18:22|09866|18333|PERS|294.88B|294880000000|3,858.40|318,065|128.41%|26|2022-04-26|15/03/2022||23.57||15490000000|2022-01-20|15/12/2021|23.1|23.01|14920000000|14920000000
2022-02-19 16:18:26|09867|950321|INAR|11.85B|11850000000|3.200|25,213,037|-4.48%|23|2022-05-19|15/03/2022||0.0271||440850000|2022-02-24|15/12/2021|0.03|0.0384|420300000|477590000
2022-02-19 16:18:28|09868|996208|KCEn|73.26B|73260000000|62.75|12,891,112|3.72%|0||
2022-02-19 16:18:31|09869|100012|0189|22.47B|22470000000|9.97|24,250,386|57.01%|7|2018-04-20|15/12/2017|0.42||5350000000||2017-09-07|15/06/2017|0.34||4790000000|
2022-02-19 16:18:35|09870|103192|2027|95.03B|95030000000|49.35|21,379,063|77.2%|23|2022-06-01|15/03/2022||1.43||25210000000|2022-03-02|15/12/2021||1.71||24970000000
2022-02-19 16:18:41|09871|103260|2360|84.01B|84010000000|200.00|1,121,552|-7.19%|32|2022-04-27|15/03/2022||2.05||4640000000|2022-02-23|15/12/2021||1.79||4370000000
2022-02-19 16:18:44|09872|103000|1229|94.73B|94730000000|67.60|1,689,831|76.84%|22|2022-05-11|15/03/2022||0.68|||2022-03-30|15/12/2021||0.5||2190000000
2022-02-19 16:18:50|09873|103142|1722|67.23B|67230000000|68.60|2,879,777|30.17%|32|2022-06-01|15/03/2022||0.85||3330000000|2022-03-02|15/12/2021||0.82||3350000000
2022-02-19 16:18:55|09874|103358|2498|53.92B|53920000000|65.80|64,276,915|130.07%|31|2022-05-09|15/03/2022||-1.04||1380000000|2022-03-18|15/12/2021||-1||1780000000
2022-02-19 16:19:00|09875|1055947|TBEI|311.03B|311030000000|1,612.40|158,667|59.84%|19|2022-02-07|15/12/2021|10|10|25560000000|25560000000|2021-10-27|15/09/2021|7.65|9.3|24660000000|20870000000
2022-02-19 16:19:04|09876|103114|1605|93.68B|93680000000|27.30|8,088,082|52.94%|22|2022-05-06|15/03/2022|||||2022-02-25|15/12/2021||0.72||35850000000
2022-02-19 16:19:09|09877|103500|3044|68.59B|68590000000|130.50|969,097|-2.61%|32|2022-06-01|15/03/2022||2.65||15610000000|2022-03-02|15/12/2021||3.12||16470000000
2022-02-19 16:19:14|09878|103402|2618|179.85B|179850000000|35.00|172,834,647|163.16%|32|2022-05-13|15/03/2022||0.67||33320000000|2022-04-01|15/12/2021||0.96||34660000000
2022-02-19 16:19:26|09879|18410|SUPI|249.68B|249680000000|1,965.60|111,451|0.98%|23|2022-04-29|15/03/2022||9.7||11500000000|2022-01-24|15/12/2021|19.3|19.26|19450000000|19450000000
2022-02-19 16:19:30|09880|103252|2352|61.95B|61950000000|31.50|5,566,911|11.11%|23|2022-05-11|15/03/2022||0.66||51528000000|2022-03-24|15/12/2021||0.82||54250000000
2022-02-19 16:19:35|09881|103329|2458|48.54B|48540000000|174.50|2,090,323|2.35%|26|2022-05-12|15/03/2022||3.14||4300000000|2022-03-01|15/12/2021||3.56||4180000000
2022-02-19 16:19:42|09882|103394|2610|181.91B|181910000000|31.70|273,624,356|168.64%|32|2022-04-14|15/03/2022||0.73||39270000000|2022-03-02|15/12/2021||1.29||46580000000
2022-02-19 16:19:47|09883|103320|3714|60.61B|60610000000|90.30|28,005,893|7.76%|32|2022-06-01|15/03/2022||0.6451||8780000000|2022-03-02|15/12/2021||0.9588||9560000000
2022-02-19 16:19:51|09884|18407|SNFN|232.21B|232210000000|2,090.00|24,570|-9.29%|23|2022-05-26|15/03/2022|||||2022-02-07|15/12/2021|18.2|24.2|5440000000|5440000000
2022-02-19 16:19:55|09885|20366|JKS|2.1B|2100000000|44.00|1,187,851|-23.56%|34|2022-03-01|15/12/2021||5.72||13680000000|2021-11-30|15/09/2021|0.3186|-0.1814|8470000000|8190000000
2022-02-19 16:20:02|09886|103080|1504|63.59B|63590000000|30.15|1,707,498|3.97%|30|2022-05-16|15/03/2022||0.39||12520000000|2022-03-02|15/12/2021||0.47||15340000000
2022-02-19 16:20:06|09887|8743|MBK|19.22B|19220000000|453.40|63,885|103.32%|35|2022-05-05|15/03/2022|||||2022-02-08|15/12/2021|-38.43||-386000000|1600000000
2022-02-19 16:20:11|09888|50055|1368|34.81B|34810000000|13.42|14,600,175|273.82%|14|2022-03-15|15/12/2021||||4493000000|2021-12-01|15/09/2021||||
2022-02-19 16:20:16|09889|103778|9914|83.72B|83720000000|280.00|564,383|-1.41%|31|2022-04-29|15/03/2022||3.87||7890000000|2022-03-31|15/12/2021||3.62||6970000000
2022-02-19 16:20:20|09890|103424|2834|89.82B|89820000000|11.60|34,218,657|27.33%|22|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021||0.1547||5960000000
2022-02-19 16:20:24|09891|18013|ATLP|272.72B|272720000000|9,217.60|39,509|38.5%|23|2022-04-29|15/03/2022||||12750000000|2022-01-28|15/12/2021|52.5|59.83|13800000000|13060000000
2022-02-19 16:20:28|09892|103689|6176|47.2B|47200000000|101.50|1,943,278|-13.62%|32|2022-04-27|15/03/2022||2.82||13020000000|2022-03-29|15/12/2021||3.07||14650000000
2022-02-19 16:20:32|09893|103716|6271|49.95B|49950000000|279.50|3,340,001|22.86%|26|2022-05-13|15/03/2022||3.62||3420000000|2022-03-02|15/12/2021||4.06||3530000000
2022-02-19 16:20:37|09894|26962|OMAB|58.4B|58400000000|151.240|782,893|24.95%|33|2022-05-04|15/03/2022||2.12||2460000000|2022-02-22|15/12/2021||2.12||2700000000
2022-02-19 16:20:41|09895|1012679|6121|59.01B|59010000000|319.00|605|-8.6%|23|2022-06-01|15/03/2022||7.64||21020000000|2022-03-28|15/12/2021||9.57||25670000000
2022-02-19 16:20:45|09896|39875|JKCE|230.1B|230100000000|2,978.00|84,892|10.82%|30|2022-05-20|15/03/2022||41.9||22100000000|2022-02-05|15/12/2021|21.7|22.51|19400000000|19450000000
2022-02-19 16:20:49|09897|50184|RDFJ|24.37B|24370000000|426|15,222,541|5.19%|13|2022-05-16|15/02/2022|||||2021-11-08|15/08/2021|0.64||3820000000|
2022-02-19 16:20:51|09898|1096520|DGHJ|37.51B|37510000000|17,050|286,865|52.71%|6|2022-02-23|15/12/2021|||||2021-08-26|15/06/2021|8.78||28250000000|
2022-02-19 16:20:56|09899|980583|HANAt|1.34B|1340000000|1.680|6,000|17.48%|0||
2022-02-19 16:20:59|09900|996188|BANPUn|73.75B|73750000000|10.90|79,482,571|-8.4%|0||
2022-02-19 16:21:05|09901|103461|2915|75.35B|75350000000|108.00|4,520,619|49.38%|30|2022-03-02|15/12/2021||0.2077||805000000|2021-12-01|15/09/2021|3.63|3.63|930000000|930000000
2022-02-19 16:21:10|09902|42665|MYTr|2.1B|2100000000|15.54|220,338|22.36%|33|2022-03-30|15/12/2021||||908050000|2021-10-26|15/09/2021|||704000000|694650000
2022-02-19 16:21:14|09903|946390|1302|14.91B|14910000000|3.220|8,197,444|-32.07%|11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 16:21:18|09904|1012694|6147|50.89B|50890000000|68.90|5,579|-6.77%|23|2022-05-19|15/03/2022||1.78||6430000000|2022-02-25|15/12/2021||1.92||6640000000
2022-02-19 16:21:22|09905|103580|3665|43B|43000000000|283.50|2,310,247|-9.28%|23|2022-06-01|15/03/2022||3.08||10720000000|2022-05-12|15/12/2021||3.83||7770000000
2022-02-19 16:21:25|09906|50138|AVIJ|24.48B|24480000000|7,429|925,771|3.22%|17|2022-03-07|15/12/2021|||||2021-09-06|15/06/2021|2.02|202.50|6140000000|6303000000
2022-02-19 16:21:32|09907|42666|NBGr|3.4B|3400000000|3.719|2,342,206|86%|33|2022-05-26|15/03/2022||0.04||329670000|2022-03-31|15/12/2021||0.03||334440000
2022-02-19 16:21:36|09908|37865|KRU|5.53B|5530000000|290.80|34,808|58.91%|23|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021||||412000000
2022-02-19 16:21:40|09909|103230|2313|57.98B|57980000000|48.65|13,059,260|10.69%|23|2022-04-18|15/03/2022||0.848||14610000000|2022-02-21|15/12/2021||1.45||19710000000
2022-02-19 16:21:45|09910|103321|2449|53.98B|53980000000|44.15|9,088,739|9.83%|23|2022-04-25|15/03/2022||1.12||8790000000|2022-02-21|15/12/2021||1.23||9220000000
2022-02-19 16:21:50|09911|50202|TCPJ|31.3B|31300000000|4,340|1,311,757|79.56%|14|2022-05-10|15/03/2022|||||2021-11-16|15/09/2021|0.80||3240000000|
2022-02-19 16:21:53|09912|102326|ACEN|339.1B|339100000000|8.850|35,003,947|12.6%|21|2022-05-17|15/03/2022|||||2022-04-19|15/12/2021||0.0061||6340000000
2022-02-19 16:21:57|09913|1012559|5274|97.09B|97090000000|2,825.00|197|43.04%|23|2022-06-01|15/03/2022||12.23||1110000000|2022-03-02|15/12/2021||11.8||1040000000
2022-02-19 16:22:01|09914|103481|3023|66.16B|66160000000|283.50|826,048|2.72%|23|2022-05-12|15/03/2022||2.87||6550000000|2022-03-02|15/12/2021||2.34||6440000000
2022-02-19 16:22:05|09915|37712|ALRR|6.92B|6920000000|53.00|328,843|177.63%|32|2022-05-11|15/03/2022|||||2022-03-03|15/12/2021||||971830000
2022-02-19 16:22:10|09916|103279|2385|65.27B|65270000000|92.20|2,250,149|4.42%|30|2022-05-04|15/03/2022||1.92||26900000000|2022-03-31|15/12/2021||2.26||28890000000
2022-02-19 16:22:14|09917|103965|VOLARA|49.45B|49450000000|42.41|1,427,493|51.95%|31|2022-04-22|15/03/2022||0.118||12040000000|2022-02-24|15/12/2021||0.6918||13170000000
2022-02-19 16:22:18|09918|103735|8016|35.78B|35780000000|298.50|2,928,167|72.05%|23|2022-06-01|15/03/2022||14.72||5980000000|2022-03-02|15/12/2021||15.16||6050000000
2022-02-19 16:22:25|09919|103185|2015|49.44B|49440000000|85.00|303,110|24.27%|23|2022-06-01|15/03/2022||1.61||9750000000|2022-03-02|15/12/2021||1.99||10840000000
2022-02-19 16:22:29|09920|50096|SAPJ|29.9B|29900000000|5,323|1,610,704|30.56%|21|2022-05-12|15/03/2022||0.1463||1410000000|2022-02-09|15/12/2021|0.2044|0.1197|1700000000|1320000000
2022-02-19 16:22:34|09921|103018|1314|46.74B|46740000000|12.35|21,971,032|19.9%|30|2022-03-31|15/12/2021||0.1083||5200000000|2021-12-01|15/09/2021|0.36|0.1083|9390000000|5840000000
2022-02-19 16:22:38|09922|103174|1907|57.95B|57950000000|34.90|3,987,466|31.7%|22|2022-03-29|15/12/2021||0.56||22370000000|2021-11-05|15/09/2021|0.78|1.29|19790000000|21730000000
2022-02-19 16:22:42|09923|50043|0751|11.09B|11090000000|4.240|31,745,045|79.66%|23|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 16:22:47|09924|11194|BPCC|493.81B|493810000000|947|419,825|28.15%|27|2022-03-30|15/01/2022|||||2021-12-29|15/10/2021|0.01||20120000|20120000
2022-02-19 16:22:51|09925|11210|NIND|426.21B|426210000000|290|3,232,563|56.16%|24|2021-11-01|15/09/2021|0.02||27950000||2021-08-02|15/06/2021|0.02||27280000|
2022-02-19 16:22:55|09926|986155|COM7|91.5B|91500000000|76.25|6,503,077|60.53%|23|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021||0.58||15958000000
2022-02-19 16:23:00|09927|1012212|3293|50.23B|50230000000|713.00|337|-16.12%|23|2022-06-01|15/03/2022||18.95||3120000000|2022-03-02|15/12/2021||17.38||2890000000
2022-02-19 16:23:06|09928|103447|2889|47.79B|47790000000|16.00|4,574,402|19.4%|20|2022-03-02|15/12/2021||0.2995||2430000000|2021-12-01|15/09/2021|0.3285|0.3285|2480000000|2480000000
2022-02-19 16:23:09|09929|1116301|QAMC|11.61B|11610000000|2.080|11,799,227|101.55%|13|2022-03-02|15/12/2021|0.06|0.01||870000000|2021-12-01|15/09/2021|0.04||776000000|776000000
2022-02-19 16:23:13|09930|8807|LTSP|10.06B|10060000000|54.40|289,427|31.66%|35|2022-04-27|15/03/2022|||||2022-03-16|15/12/2021||||9640000000
2022-02-19 16:23:18|09931|9209|ACPP|6.63B|6630000000|79.90|90,907|18.9%|34|2022-03-17|15/12/2021||||4030000000|2021-11-23|15/09/2021|1.45||3500000000|3410000000
2022-02-19 16:23:22|09932|1052419|IIAN|194.77B|194770000000|217.55|15,237,230|119.12%|21|2022-05-13|15/03/2022||0.9332||1390000000|2022-01-24|15/12/2021|0.9|0.9008|1180000000|1160000000
2022-02-19 16:23:27|09933|996205|IRPCn|81.23B|81230000000|3.98|115,823,880|9.94%|23|2022-05-11|15/03/2022||0.07|||2022-02-08|15/12/2021|0.11|0.106|72450000000|70910000000
2022-02-19 16:23:33|09934|102062|WARB|556B|556000000000|278.00|2,648,925|30.52%|20|2022-03-02|15/12/2021|0.00||52800000|20000000|2021-12-01|15/09/2021|0.00||26200000|23700000
2022-02-19 16:23:37|09935|41364|TRUJ|23.59B|23590000000|6,203|1,249,355|26.8%|16|2022-02-17|15/12/2021|4.48|295.83|9600000000|9572000000|2021-09-02|15/06/2021|1.67|173.00|7040000000|7072000000
2022-02-19 16:23:42|09936|943198|SSAq|2.31B|2310000000|4.99|97,683|-47.36%|30|2022-06-07|15/03/2022||3.47||181430000000|2022-04-07|15/12/2021||13.66||205200000000
2022-02-19 16:23:45|09937|947096|APLA|207.34B|207340000000|829.00|543,862|70.31%|23|2022-06-01|15/03/2022||5.4||29620000000|2022-01-25|15/12/2021|4.6|4.61|32300000000|32130000000
2022-02-19 16:23:49|09938|1012713|6182|42.35B|42350000000|78.30|40,610|86.12%|22|2022-06-01|15/03/2022||0.83||3060000000|2022-03-02|15/12/2021||0.75||2910000000
2022-02-19 16:23:53|09939|103403|2637|67.1B|67100000000|89.90|9,008,693|236.07%|23|2022-04-22|15/03/2022||2.15||4820000000|2022-03-29|15/12/2021||3.51||6050000000
2022-02-19 16:23:58|09940|18352|RADC|130.33B|130330000000|975.00|553,588|73.39%|31|2022-05-05|15/03/2022||6||7600000000|2022-02-03|15/12/2021|5.8|5.75|7660000000|7660000000
2022-02-19 16:24:03|09941|13796|MILP|10.35B|10350000000|8.53|1,143,884|91.17%|35|2022-04-26|15/03/2022|||||2022-02-01|15/12/2021|-0.42||1050000000|949270000
2022-02-19 16:24:07|09942|50115|BAWJ|22.44B|22440000000|14,550|468,208|54.99%|23|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 16:24:19|09943|103542|3443|62.05B|62050000000|463.00|1,732,497|8.56%|31|2022-04-28|15/03/2022||3.14||3990000000|2022-01-26|15/12/2021|3.84|3.84|4910000000|4910000000
2022-02-19 16:24:26|09944|18251|KAJR|200.6B|200600000000|1,260.00|224,242|30.34%|31|2022-05-12|15/03/2022||8.56||11290000000|2022-01-21|15/12/2021|7.7|7.7|10680000000|10680000000
2022-02-19 16:24:30|09945|18783|SMTO3|13.96B|13960000000|39.18|1,238,923|11.05%|35|2022-06-20|15/03/2022||0.9119||1670000000|2022-02-14|15/12/2021|0.92|0.92|1530000000|1620000000
2022-02-19 16:24:33|09946|50188|RBPJ|47.2B|47200000000|16,460|585,317|83.91%|17|2022-03-08|15/12/2021||||4405000000|2021-08-03|15/06/2021|17.86||9580000000|3731000000
2022-02-19 16:24:38|09947|50095|PIKJ|23.96B|23960000000|4,994|885,031|-8.3%|21|2022-04-28|15/02/2022||214.00||51196000000|2022-02-02|15/11/2021||||
2022-02-19 16:24:46|09948|103779|9917|45.42B|45420000000|103.00|184,423|17.58%|23|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 16:24:50|09949|102990|1210|44.46B|44460000000|55.20|1,135,294|14.51%|21|2022-06-01|15/03/2022||0.49||23830000000|2022-03-02|15/12/2021||0.485||26680000000
2022-02-19 16:24:56|09950|18218|CYIE|96.19B|96190000000|872.25|250,979|41.46%|35|2022-04-21|15/03/2022||12.24||12520000000|2022-01-20|15/12/2021|12|11.71|11830000000|11720000000
2022-02-19 16:25:00|09951|41642|TCOM|7.85B|7850000000|4.30|784,992|-3.86%|24|2022-03-02|15/12/2021|||||2021-11-26|15/09/2021|0.055||346800000|
2022-02-19 16:25:05|09952|103555|3533|73.02B|73020000000|689.00|527,990|19.41%|23|2022-06-01|15/03/2022||8.07||5320000000|2022-03-02|15/12/2021||8.5||5770000000
2022-02-19 16:25:09|09953|27113|GCC|43.46B|43460000000|131.140|324,590|2.23%|26|2022-04-26|15/03/2022||0.9726||4070000000|2022-01-25|15/12/2021|1.74|2.56|5330000000|5200000000
2022-02-19 16:25:14|09954|103177|2006|50.75B|50750000000|69.50|4,558,582|45.81%|22|2022-05-17|15/03/2022||1.79||14750000000|2022-03-28|15/12/2021||1.93||15800000000
2022-02-19 16:25:18|09955|41497|VAPORES|3.59T|3.59E+12|70.01|175,781,408.25|147.43%|13|2022-05-19|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 16:25:22|09956|18336|PHOE|173.69B|173690000000|973.05|230,585|16.86%|25|2022-05-12|15/03/2022||8.4||4420000000|2022-02-07|15/12/2021|5.54|5.52|4250000000|4250000000
2022-02-19 16:25:28|09957|103592|3706|40.58B|40580000000|33.95|10,646,379|14.5%|23|2022-04-27|15/03/2022||0.38||9570000000|2022-03-02|15/12/2021||0.475||8830000000
2022-02-19 16:25:33|09958|103417|2809|45.3B|45300000000|40.40|3,665,159|2.28%|23|2022-04-27|15/03/2022||1.25|||2022-02-23|15/12/2021||1.25||2310000000
2022-02-19 16:25:37|09959|13189|DOBK|8.68B|8680000000|2.801|3,862,937|23.66%|35|2022-04-19|15/03/2022||0.15||816190000|2022-02-21|15/12/2021|-0.06|0.0325|1010000000|764090000
2022-02-19 16:25:42|09960|32371|GGAL|2.8B|2800000000|9.680|747,651|11.01%|36|2022-05-11|15/03/2022||0.4915||677520000|2022-02-15|15/12/2021|0.5729|0.74|780250000|345840000
2022-02-19 16:25:48|09961|1011941|BBAJIOO|58.28B|58280000000|48.980|2,486,797|98.14%|21|2022-04-20|15/03/2022||1.12||3720000000|2022-01-26|15/12/2021|1.3|1.3|3730000000|3820000000
2022-02-19 16:25:54|09962|103564|3576|32.91B|32910000000|20.45|6,407,547|-11.67%|23|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021||-0.08||3820000000
2022-02-19 16:25:58|09963|103499|3042|29.89B|29890000000|96.50|5,889,013|-3.4%|23|2022-05-09|15/03/2022||1.85||3300000000|2022-03-31|15/12/2021||2.16||3520000000
2022-02-19 16:26:01|09964|103798|9941|93.3B|93300000000|193.50|478,560|87.86%|21|2022-05-13|15/03/2022|||||2022-03-30|15/12/2021||2.43||8000000000
2022-02-19 16:26:07|09965|103418|2812|62.4B|62400000000|13.75|9,399,750|32.85%|22|2022-05-05|15/03/2022|||||2022-03-28|15/12/2021||||
2022-02-19 16:26:12|09966|950437|MYEG|7.39B|7390000000|1.000|32,379,119|-6.98%|22|2022-03-02|15/12/2021|||||2021-12-02|15/09/2021|0.011|0.0135|156800000|156830000
2022-02-19 16:26:16|09967|1096512|AVAS|242.2B|242200000000|3,068.50|105,955|37.18%|16|2022-06-01|15/03/2022||13.04||2320000000|2022-02-03|15/12/2021|11.3|11.27|2180000000|2170000000
2022-02-19 16:26:21|09968|103346|2481|41.65B|41650000000|109.00|17,886,333|108.02%|21|2022-06-01|15/03/2022||1.45||3420000000|2022-03-02|15/12/2021||1.5||3490000000
2022-02-19 16:26:26|09969|13222|QNNC|9.62B|9620000000|8.471|2,009,493|14.47%|31|2022-04-22|15/03/2022|||||2022-02-22|15/12/2021|0.06|0.1965|749100000|691810000
2022-02-19 16:26:31|09970|103715|6269|33.1B|33100000000|95.10|2,308,245|-23.92%|32|2022-04-28|15/03/2022||1.44||7690000000|2022-02-21|15/12/2021||3.69||12330000000
2022-02-19 16:26:36|09971|41627|IJMS|5.25B|5250000000|1.480|2,630,576|-2.63%|34|2022-02-24|15/12/2021|||||2021-11-29|15/09/2021|-0.0073||874200000|
2022-02-19 16:26:40|09972|18316|ORCL|310.65B|310650000000|3,602.45|108,594|17.36%|26|2022-05-12|15/03/2022||60.20||13859000000|2022-01-19|15/12/2021|50.5|53.9|12660000000|13290000000
2022-02-19 16:26:45|09973|18059|CRBR|165.39B|165390000000|871.15|302,034|61.88%|24|2022-05-05|15/03/2022||5.3||8470000000|2022-02-10|15/12/2021|5.4|5.4|8990000000|8980000000
2022-02-19 16:26:50|09974|103493|3035|59.28B|59280000000|238.50|33,905,662|341.67%|32|2022-04-28|15/03/2022||1.69||2660000000|2022-02-22|15/12/2021||1.68||2510000000
2022-02-19 16:26:58|09975|103138|1717|46.26B|46260000000|37.30|5,496,406|6.72%|22|2022-03-02|15/12/2021||0.75||12820000000|2021-12-01|15/09/2021|0.79|0.75|13010000000|13210000000
2022-02-19 16:27:03|09976|103671|6116|47.62B|47620000000|16.250|28,837,764|27.45%|23|2022-04-28|15/03/2022|||||2022-02-21|15/12/2021||0.16||5010000000
2022-02-19 16:27:08|09977|12541|DINV|9.69B|9690000000|2.280|5,482,577|52%|30|2022-05-04|15/03/2022|||||2022-03-09|15/12/2021|0.04|||
2022-02-19 16:27:11|09978|980664|NYVLt|1.19B|1190000000|0.6250|10,000|19.05%|0||
2022-02-19 16:27:15|09979|41599|VESTA|25.14B|25140000000|37.51|1,216,511|-3.7%|28|2022-04-28|15/03/2022||0.0358||41190000|2022-02-17|15/12/2021|0.0624|0.0265|41610000|40010000
2022-02-19 16:27:19|09980|103290|2404|34.21B|34210000000|179.50|880,673|-26.43%|20|2022-03-31|15/12/2021||6.72||11200000000|2021-12-01|15/09/2021|3.47|6.08|6270000000|10700000000
2022-02-19 16:27:27|09981|42669|DEHr|3.29B|3290000000|8.60|649,474|-4.97%|33|2022-04-28|15/12/2021|||||2021-12-22|15/09/2021|-0.30||1470000000|1490000000
2022-02-19 16:27:32|09982|103385|2548|25.67B|25670000000|92.80|309,774|7.66%|27|2022-06-01|15/03/2022||1.03||1720000000|2022-03-15|15/12/2021||3.56||6170000000
2022-02-19 16:27:36|09983|103078|1477|54.9B|54900000000|227.00|1,139,458|12.38%|31|2022-06-01|15/03/2022||2.97||7770000000|2022-03-02|15/12/2021||2.62||7260000000
2022-02-19 16:27:40|09984|1012510|4961|40.49B|40490000000|217.50|7,425,362|5.94%|23|2022-06-01|15/03/2022||9.66||6360000000|2022-03-02|15/12/2021||10.93||6800000000
2022-02-19 16:27:45|09985|103750|8150|35.45B|35450000000|48.75|7,727,164|33.74%|23|2022-05-12|15/03/2022||1.46||6660000000|2022-02-24|15/12/2021||1.56||6910000000
2022-02-19 16:27:49|09986|1165844|MAXE|359.44B|359440000000|371.30|1,213,317|82.86%|10|2022-06-01|15/03/2022||2.38|||2022-03-02|15/12/2021|1.97|2.17|9740000000|12940000000
2022-02-19 16:27:53|09987|18408|SNFS|180.73B|180730000000|860.10|60,268|24.24%|23|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|4.9|6.45|10240000000|11160000000
2022-02-19 16:27:57|09988|103380|2542|64.23B|64230000000|47.20|4,834,999|7.64%|23|2022-06-01|15/03/2022||0.72||8380000000|2022-03-28|15/12/2021||0.9||9770000000
2022-02-19 16:28:02|09989|17989|AIAE|168.01B|168010000000|1,781.30|35,761|-7.77%|32|2022-05-23|15/03/2022|||||2022-01-27|15/12/2021|14.6|15|8480000000|8350000000
2022-02-19 16:28:06|09990|953699|VSID|4.62B|4620000000|1.210|13,690,655|-16.55%|22|2022-03-29|15/01/2022|||||2021-12-16|15/10/2021|0.01||968000000|968000000
2022-02-19 16:28:11|09991|103714|6257|26.52B|26520000000|58.70|2,700,889|13.32%|23|2022-06-01|15/03/2022||1.51||4360000000|2022-03-02|15/12/2021||1.67||4480000000
2022-02-19 16:28:15|09992|979669|078600|1.33T|1.33E+12|89,400|137,988|99.11%|21|2022-05-17|15/03/2022||||56700000000|2022-04-04|15/12/2021||||47200000000
2022-02-19 16:28:20|09993|27066|ALSEA|38.58B|38580000000|46.010|3,264,671|87.64%|35|2022-04-27|15/03/2022||0.0222||13230000000|2022-02-24|15/12/2021||0.3232||16030000000
2022-02-19 16:28:23|09994|1012201|3264|23.57B|23570000000|51.50|3,889|8.42%|23|2022-04-29|15/03/2022||1.31||3110000000|2022-03-02|15/12/2021||1.52||3480000000
2022-02-19 16:28:27|09995|1123976|METP|102.37B|102370000000|2,000.50|351,867|-0.44%|16|2022-06-01|15/03/2022||10.77||3230000000|2022-03-02|15/12/2021|7.98|10.14|2930000000|3040000000
2022-02-19 16:28:31|09996|103476|3017|40.28B|40280000000|114.00|12,543,093|68.64%|23|2022-06-01|15/03/2022||1.8||11460000000|2022-03-02|15/12/2021||2.14||12320000000
2022-02-19 16:28:43|09997|18359|India|125.3B|125300000000|160.00|5,710,695|90.91%|25|2022-05-26|15/03/2022||3.7||171550000000|2022-02-08|15/12/2021|5|4.88|166010000000|166010000000
2022-02-19 16:28:47|09998|12530|AIRA|7.61B|7610000000|1.630|5,490,075|31.45%|35|2022-05-11|15/03/2022||0.01||728910000|2022-02-21|15/12/2021|0.1|0.02|1300000000|820210000
2022-02-19 16:28:52|09999|17985|ADAN|507.57B|507570000000|131.60|17,351,161|136.27%|35|2022-05-05|15/03/2022|||||2022-02-03|15/12/2021|0.57||64440000000|64440000000
2022-02-19 16:28:56|10000|11130|HUMN|449.63B|449630000000|3,696|366,662|-5.95%|21|2022-04-26|15/03/2022||||20000000|2022-02-21|15/12/2021|0.16||28130000|
2022-02-19 16:29:00|10001|100260|PVRL|95.74B|95740000000|1,570.20|1,349,539|5.57%|31|2022-06-01|15/03/2022||-21.83||3930000000|2022-01-21|15/12/2021|-1.85|-15.61|6140000000|6120000000
2022-02-19 16:29:04|10002|103184|2014|57.21B|57210000000|39.85|27,748,195|158.77%|23|2022-05-02|15/03/2022||0.7867||14070000000|2022-03-23|15/12/2021||1.04||14670000000
2022-02-19 16:29:08|10003|19553|SAHOL|32.5B|32500000000|15.93|35,195,921|51%|35|2022-05-10|15/03/2022||0.8||18550000000|2022-02-24|15/12/2021||0.52||15610000000
2022-02-19 16:29:12|10004|950531|VTRX|7.35B|7350000000|7.78|461,073|-9.53%|23|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021||0.0349||129000000
2022-02-19 16:29:17|10005|959125|TERRA13|22.19B|22190000000|28.290|548,152|-1.39%|27|2022-04-28|15/03/2022||1.42||1120000000|2022-02-24|15/12/2021||0.908||1020000000
2022-02-19 16:29:21|10006|102425|BCP|41.76B|41760000000|30.75|5,471,992|6.03%|24|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|1.82|-0.34|66760000000|59530000000
2022-02-19 16:29:25|10007|18124|SCHE|288.28B|288280000000|1,844.35|121,456|78.26%|23|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021|12.2|12.1|15230000000|15230000000
2022-02-19 16:29:29|10008|18390|SKFB|1.59T|1.59E+12|3,490.00|45,215|47.89%|23|2022-05-12|15/03/2022||21.9||9000000000|2022-02-09|15/12/2021|18|18|9670000000|9670000000
2022-02-19 16:29:35|10009|103667|6005|35.28B|35280000000|16.25|3,691,814|14.44%|21|2022-05-16|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 16:29:40|10010|41614|BMYS|5.16B|5160000000|6.37|1,002,727|-31.28%|30|2022-04-27|15/03/2022||0.0796||157090000|2022-01-28|15/12/2021|0.08|0.2505|165000000|161170000
2022-02-19 16:29:44|10011|959036|0855|15.46B|15460000000|9.47|5,414,845|53.24%|12|2021-11-29|15/09/2021|0.62||6470000000||2021-06-29|15/03/2021|0.55||5210000000|
2022-02-19 16:29:48|10012|27074|RA|41.83B|41830000000|127.55|869,718|40.58%|23|2022-05-02|15/03/2022||2.77||2770000000|2022-02-21|15/12/2021|2.82|2.63|5270000000|2690000000
2022-02-19 16:29:52|10013|993766|FIBRAPL14|42.86B|42860000000|50.050|472,554|19.74%|23|2022-04-22|15/03/2022||0.8567||1220000000|2022-01-19|15/12/2021|5.71|0.8902|1270000000|1210000000
2022-02-19 16:29:57|10014|103478|3019|24.59B|24590000000|87.50|9,031,962|2.34%|21|2022-04-26|15/03/2022||1.13||5103000000|2022-03-02|15/12/2021||0.95||4900000000
2022-02-19 16:30:05|10015|13568|QINS|8.26B|8260000000|2.530|1,920,324|12.44%|30|2022-04-26|15/03/2022||||2013000000|2022-02-21|15/12/2021||||
2022-02-19 16:30:10|10016|18083|CGPO|239.48B|239480000000|177.15|1,621,292|253.95%|35|2022-05-09|15/03/2022|||||2022-01-27|15/12/2021|1||15510000000|
2022-02-19 16:30:15|10017|17978|TMIN|244.73B|244730000000|21,725.00|2,901|-0.36%|22|2022-05-26|15/03/2022|||||2022-02-03|15/12/2021|59.25||8260000000|
2022-02-19 16:30:21|10018|103795|9938|23.99B|23990000000|80.50|795,189|-5.96%|23|2022-06-01|15/03/2022||1.81||4670000000|2022-03-02|15/12/2021||1.41||4090000000
2022-02-19 16:30:25|10019|103162|1802|65.35B|65350000000|22.95|7,365,384|26.1%|24|2022-06-01|15/03/2022||0.68||12740000000|2022-03-02|15/12/2021||0.78||15510000000
2022-02-19 16:30:27|10020|1155794|2400|14.09B|14090000000|31.80|2,279,227|-65.58%|0||
2022-02-19 16:30:31|10021|11108|GBKK|930.44B|930440000000|309|5,711,278|42.4%|30|2022-05-03|15/03/2022||||42000000|2022-02-21|15/12/2021|0.00||58810000|44500000
2022-02-19 16:30:48|10022|103361|2504|32.19B|32190000000|27.35|6,023,603|17.38%|21|2022-06-01|15/03/2022||0.48||5140000000|2022-03-02|15/12/2021||0.66||5880000000
2022-02-19 16:30:54|10023|990738|1385|16.26B|16260000000|20.10|2,010,085|49.55%|11|2022-05-12|15/03/2022|||||2022-03-21|15/12/2021||||
2022-02-19 16:30:58|10024|985152|6531|58.08B|58080000000|392.00|4,127,094|1.82%|23|2022-06-01|15/03/2022||3.5||1780000000|2022-03-21|15/12/2021||3.56||1790000000
2022-02-19 16:31:03|10025|50187|MTMJ|28.08B|28080000000|1,974|1,716,725|19.42%|13|2022-03-09|15/12/2021|||||2021-09-08|15/06/2021|-0.32||23290000000|
2022-02-19 16:31:08|10026|41682|GAMU|7.26B|7260000000|2.89|1,418,165|-12.69%|34|2022-03-24|15/01/2022|||||2021-12-21|15/10/2021|0.061||747100000|747100000
2022-02-19 16:31:12|10027|1165976|HAPP|148.28B|148280000000|1,041.85|199,911|103.29%|7|2022-01-28|15/12/2021|3.38||2840000000||2021-10-27|15/09/2021|2.45||2650000000|2570000000
2022-02-19 16:31:17|10028|50102|NTCJ|19.59B|19590000000|1,465|3,391,054|5.62%|17|2022-05-23|15/03/2022||73.00||11598000000|2021-11-22|15/09/2021|0.28|64.00|11120000000|10960000000
2022-02-19 16:31:20|10029|103467|3005|34.89B|34890000000|58.60|1,044,936|19.11%|23|2022-05-11|15/03/2022||0.91||7560000000|2022-04-01|15/12/2021||1.12||7940000000
2022-02-19 16:31:23|10030|959045|1316|21.18B|21180000000|8.44|6,221,371|-33.23%|11|2022-04-13|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 16:31:28|10031|37753|CCCP|3.24B|3240000000|59.06|250,620|-41.52%|40|2022-05-30|15/03/2022|||||2022-05-25|15/04/2022||14.31||
2022-02-19 16:31:32|10032|950256|FRKN|5.15B|5150000000|3.280|5,547,056|-33.2%|21|2022-04-26|15/03/2022|||||2022-02-23|15/12/2021||||
2022-02-19 16:31:39|10033|950541|YINS|5.68B|5680000000|5.33|1,122,327|0%|22|2022-03-30|15/01/2022||||1247000000|2021-12-17|15/10/2021|0.092||820000000|
2022-02-19 16:31:45|10034|103316|2441|42.21B|42210000000|74.20|1,365,219|0.27%|23|2022-05-03|15/03/2022||1.85||4840000000|2022-03-25|15/12/2021||2.06||5110000000
2022-02-19 16:31:49|10035|50135|RESJ|21.63B|21630000000|5,993|467,643|43.03%|14|2022-03-16|15/12/2021|||||2021-08-24|15/06/2021|0.99||2860000000|
2022-02-19 16:31:55|10036|103211|2108|39.64B|39640000000|80.50|3,891,772|35.52%|21|2022-05-03|15/03/2022||2.07||4730000000|2022-03-02|15/12/2021||2.13||5000000000
2022-02-19 16:32:00|10037|103429|2845|40.59B|40590000000|11.55|4,799,479|10%|23|2022-05-16|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 16:32:04|10038|102428|BCH|45.88B|45880000000|18.40|23,574,543|27.78%|23|2022-05-17|15/03/2022|||||2022-03-09|15/12/2021||0.5285||5030000000
2022-02-19 16:32:09|10039|1006198|WLCON|112.74B|112740000000|27.500|2,623,869|52.95%|21|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 16:32:13|10040|102863|VGI|48.65B|48650000000|5.65|29,009,619|-14.7%|23|2022-05-18|15/03/2022||0.0389||1598000000|2022-02-14|15/12/2021|-0.009|-0.0093|1430000000|1430000000
2022-02-19 16:32:16|10041|103129|1707|23.33B|23330000000|157.50|142,738|-10%|23|2022-06-01|15/03/2022||1.7||2230000000|2022-02-25|15/12/2021||2.98||2970000000
2022-02-19 16:32:21|10042|103251|2351|26.14B|26140000000|143.50|3,126,839|59.44%|21|2022-05-12|15/03/2022||1.47||3220000000|2022-03-30|15/12/2021||1.64||3060000000
2022-02-19 16:32:25|10043|1056074|6670|27.06B|27060000000|206.50|165,728|3.77%|22|2022-06-01|15/03/2022||5.47||6070000000|2022-03-02|15/12/2021||4.84||5820000000
2022-02-19 16:32:30|10044|102869|WHA|54.41B|54410000000|3.64|92,366,702|14.47%|23|2022-05-12|15/03/2022||0.05||2260000000|2022-02-23|15/12/2021||0.17||6730000000
2022-02-19 16:32:34|10045|950427|MPIM|7.13B|7130000000|35.96|330,987|-2.55%|22|2022-02-21|15/12/2021|||||2021-11-24|15/09/2021|0.404||584500000|
2022-02-19 16:32:38|10046|103722|6285|29.27B|29270000000|73.80|2,370,214|-6.46%|24|2022-06-01|15/03/2022||0.786||16830000000|2022-03-30|15/12/2021||0.9067||18740000000
2022-02-19 16:32:42|10047|953677|STIK|7.13B|7130000000|4.60|560,858|14.43%|22|2022-03-22|15/01/2022|||||2021-12-08|15/10/2021|0.0715|0.07|928200000|928130000
2022-02-19 16:32:46|10048|42664|MORr|1.55B|1550000000|14.00|104,425|21.63%|35|2022-05-26|15/03/2022||0.4265||2990000000|2022-03-11|15/12/2021||0.91||2440000000
2022-02-19 16:32:50|10049|962595|LACOMERUBC|39.61B|39610000000|36.47|579,716|-15.48%|23|2022-04-27|15/03/2022||0.3718|||2022-02-23|15/12/2021||0.2839||7570000000
2022-02-19 16:32:54|10050|103189|2023|45B|45000000000|23.80|10,124,654|88.89%|23|2022-05-13|15/03/2022||0.55||25670000000|2022-03-31|15/12/2021||0.71||26450000000
2022-02-19 16:32:59|10051|102999|1227|46.6B|46600000000|51.30|978,467|-8.88%|22|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 16:33:04|10052|42631|BOPr|1.95B|1950000000|1.56|2,896,375|-87.5%|35|2022-05-25|15/03/2022||0.055||412300000|2022-04-01|15/12/2021||0.04||403600000
2022-02-19 16:33:09|10053|103452|2903|30.36B|30360000000|21.55|588,781|-2.27%|31|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.23||7040000000|
2022-02-19 16:33:13|10054|947237|KEIN|89.78B|89780000000|996.40|318,911|98.15%|28|2022-05-20|15/03/2022||12.2||15450000000|2022-01-27|15/12/2021|11.2|11.3|15640000000|15640000000
2022-02-19 16:33:16|10055|1012912|8044|15.72B|15720000000|122.00|2,035|47.52%|23|2022-05-05|15/03/2022||0.755||12870000000|2022-02-24|15/12/2021||0.605||14280000000
2022-02-19 16:33:21|10056|18438|CHOL|124.85B|124850000000|665.00|104,976|13.84%|24|2022-05-05|15/03/2022|||||2022-02-11|15/12/2021|13.26||37260000000|
2022-02-19 16:33:24|10057|1115204|MTHJ|19.89B|19890000000|11,000|404,570|59.42%|9|2022-02-22|15/12/2021|||||2021-08-31|15/06/2021|6.13||42860000000|
2022-02-19 16:33:29|10058|943829|TNSL|223.59B|223590000000|1,643.05|372,756|92.47%|23|2022-05-19|15/03/2022|||||2022-01-21|15/12/2021|11.66||8850000000|
2022-02-19 16:33:33|10059|1012932|8086|21.62B|21620000000|110.00|2,809|-33.13%|23|2022-06-01|15/03/2022||0.87||1230000000|2022-03-02|15/12/2021||1.16||1270000000
2022-02-19 16:33:36|10060|103558|3545|32.47B|32470000000|150.00|6,652,240|51.06%|23|2022-05-05|15/03/2022||7.21||5550000000|2022-03-30|15/12/2021||7.87||5940000000
2022-02-19 16:33:39|10061|1167309|RRRP3|7.22B|7220000000|35.66|3,630,395|-7.38%|11|2022-05-03|15/03/2022||1.35|||2022-02-22|15/12/2021||0.4469||245010000
2022-02-19 16:33:42|10062|946369|1811|22.83B|22830000000|5.320|19,853,310|102.28%|5|2018-04-19|15/12/2017|0.01||584000000||2017-09-14|15/06/2017|0.01||524500000|
2022-02-19 16:33:46|10063|995736|206650|899.6B|899600000000|24,800|246,836|43.35%|21|2022-05-04|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 16:33:50|10064|103468|3006|44.28B|44280000000|162.50|9,299,890|123.83%|23|2022-05-13|15/03/2022||4.87||6130000000|2022-03-02|15/12/2021||6.07||6490000000
2022-02-19 16:33:55|10065|990812|1798|19.4B|19400000000|2.930|38,214,404|50.26%|11|2022-04-29|15/03/2022|||||2022-03-28|15/12/2021||||
2022-02-19 16:33:59|10066|941315|DANA|7.49B|7490000000|1.070|18,300,463|48.61%|30|2022-05-04|15/03/2022||||406000000|2022-02-21|15/12/2021||0.07||86000000
2022-02-19 16:34:03|10067|1012596|5371|29.13B|29130000000|74.50|5,942|47.52%|23|2022-05-03|15/03/2022||0.42||10120000000|2022-02-23|15/12/2021||1.55||13530000000
2022-02-19 16:34:07|10068|50136|TKGJ|20.88B|20880000000|4,279|1,389,736|7.16%|23|2022-05-23|15/03/2022||247.00||21708000000|2022-02-07|15/12/2021||||
2022-02-19 16:34:09|10069|1057324|THGn|36.02B|36020000000|42.50|839,470|70%|0||
2022-02-19 16:34:13|10070|103048|1440|39.85B|39850000000|24.05|15,291,836|71.79%|22|2022-03-02|15/12/2021||0.11||5010000000|2021-12-01|15/09/2021|0.27|0.24|4370000000|4890000000
2022-02-19 16:34:17|10071|1012192|3227|20.08B|20080000000|140.00|687|-23.71%|23|2022-05-13|15/03/2022||0.654||1570000000|2022-03-02|15/12/2021||1.11||1830000000
2022-02-19 16:34:21|10072|1012847|6547|54.07B|54070000000|254.00|2,721|41.9%|20|2022-03-02|15/12/2021||7.78||3020000000|2021-12-01|15/09/2021|3.17|6.46|1250000000|3060000000
2022-02-19 16:34:25|10073|959124|FIBRAMQ12|18.54B|18540000000|24.350|386,991|-7.17%|26|2022-04-28|15/03/2022||0.7148||950690000|2022-02-07|15/12/2021|0.69|0.7528|1040000000|992590000
2022-02-19 16:34:29|10074|947130|RLXO|316.16B|316160000000|1,270.10|162,159|44.96%|23|2022-05-13|15/03/2022||3.1||6780000000|2022-01-29|15/12/2021|2.8|2.83|7440000000|7440000000
2022-02-19 16:34:33|10075|103720|6282|18.37B|18370000000|35.55|16,961,729|21.96%|23|2022-05-12|15/03/2022|||||2022-03-09|15/12/2021||||
2022-02-19 16:34:36|10076|50183|FFAJ|29.56B|29560000000|1,330|1,758,240|-1.48%|13|2021-09-02|15/06/2021|1.03||1620000000||2021-03-10|15/12/2020|0.53||1610000000|
2022-02-19 16:34:40|10077|1055159|EMAARDEV|17.64B|17640000000|4.410|2,817,181|64.55%|23|2022-05-02|15/03/2022||0.13||2920000000|2022-02-21|15/12/2021|0.22|0.12||3920000000
2022-02-19 16:34:44|10078|103042|1434|48.62B|48620000000|28.90|3,536,920|-3.83%|23|2022-05-10|15/03/2022||0.36||9016000000|2022-03-24|15/12/2021||0.28||8124000000
2022-02-19 16:34:48|10079|1012236|3374|33.78B|33780000000|124.50|2,045|-30.45%|22|2022-06-01|15/03/2022||1.87||1900000000|2022-03-02|15/12/2021|1.65|1.67|1840000000|2260000000
2022-02-19 16:34:51|10080|1012342|3707|38B|38000000000|117.50|14,711|153.33%|20|2022-03-02|15/12/2021||0.39||2009000000|2021-12-01|15/09/2021|0.24||1940000000|
2022-02-19 16:34:55|10081|1013401|CENA|153.42B|153420000000|1,468.10|867,359|164.83%|21|2022-04-29|15/03/2022|||||2022-02-05|15/12/2021|8|8|1520000000|1520000000
2022-02-19 16:35:00|10082|12539|DFM|19.11B|19110000000|2.390|24,623,844|134.31%|35|2022-05-10|15/03/2022||0.01||102910000|2022-02-21|15/12/2021|0.01|0.01|112300000|98710000
2022-02-19 16:35:04|10083|103747|8112|22.97B|22970000000|53.60|5,199,549|50.45%|23|2022-06-01|15/03/2022||1.31||42850000000|2022-03-02|15/12/2021||1.51||45140000000
2022-02-19 16:35:08|10084|102113|ARG|11.72T|1.172E+13|13,480.0|496,468|5.07%|29|2022-05-18|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 16:35:13|10085|990318|0512|22.58B|22580000000|6.36|3,287,446|-2%|13|2022-03-14|15/12/2021|||||2021-08-10|15/06/2021|0.34||4570000000|
2022-02-19 16:35:17|10086|39851|BAYE|200.53B|200530000000|4,462.00|20,342|-14.21%|23|2022-05-23|15/03/2022|||||2022-02-04|15/12/2021|7.7|8.6|9900000000|9900000000
2022-02-19 16:35:22|10087|41623|CBMS|6.58B|6580000000|21.52|92,068|-4.36%|26|2022-05-19|15/03/2022|||||2022-02-17|15/12/2021|0.234|0.234|542300000|542300000
2022-02-19 16:35:27|10088|103647|5434|32.62B|32620000000|179.50|624,823|46.53%|23|2022-05-13|15/03/2022||2.88||10790000000|2022-03-31|15/12/2021||3.43||11090000000
2022-02-19 16:35:31|10089|1012355|4123|30.5B|30500000000|60.40|992|3.62%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-1.61||87880000|
2022-02-19 16:35:33|10090|1155529|CAN|978.38M|978380000|5.730|3,637,925|-66.94%|0||
2022-02-19 16:35:38|10091|19581|THYAO|40.57B|40570000000|29.400|144,325,147|139.61%|35|2022-05-11|15/03/2022||-0.097||25420000000|2022-03-01|15/12/2021||-0.2905||36660000000
2022-02-19 16:35:42|10092|18261|BIRS|118.57B|118570000000|426.70|4,183,602|75.85%|35|2022-05-25|15/03/2022||4.3||11010000000|2022-01-27|15/12/2021|4|3.95|10720000000|10660000000
2022-02-19 16:35:47|10093|103539|3406|53.85B|53850000000|481.00|3,335,995|-3.12%|22|2022-04-29|15/03/2022||3.77||3620000000|2022-03-31|15/12/2021||8.37||5520000000
2022-02-19 16:35:53|10094|102173|AGI|121.16B|121160000000|12.800|7,835,208|25.49%|29|2022-05-16|15/03/2022|||||2022-04-08|15/12/2021||||
2022-02-19 16:35:57|10095|44108|181710|1.35T|1.35E+12|36,000|268,144|-0.41%|30|2022-05-17|15/03/2022||558.53||515620000000|2022-02-21|15/12/2021||789.77||531690000000
2022-02-19 16:36:01|10096|947119|MNDA|277.91B|277910000000|973.00|606,846|69.75%|23|2022-05-19|15/03/2022|||||2022-02-07|15/12/2021|3.5|3.53|21810000000|21810000000
2022-02-19 16:36:06|10097|1012658|5904|41.6B|41600000000|412.50|135|-27.37%|23|2022-04-25|15/03/2022||6.2||5160000000|2022-02-21|15/12/2021||5.62||4860000000
2022-02-19 16:36:11|10098|103010|1304|31.47B|31470000000|29.35|5,981,429|34.94%|22|2022-06-01|15/03/2022||0.87||17490000000|2022-03-02|15/12/2021||1.48||19970000000
2022-02-19 16:36:15|10099|18236|JBCH|125.2B|125200000000|1,620.00|99,403|40.3%|23|2022-06-13|15/03/2022|||||2022-02-14|15/12/2021|10.85|10.9|6010000000|6010000000
2022-02-19 16:36:19|10100|102751|STA|46.46B|46460000000|30.25|8,188,530|-30.46%|23|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|1.05||28410000000|
2022-02-19 16:36:24|10101|103016|1312|25.88B|25880000000|28.55|10,527,601|22.8%|23|2022-06-01|15/03/2022||1.01||5370000000|2022-03-02|15/12/2021||1.11||5900000000
2022-02-19 16:36:32|10102|19535|PETKM|20.55B|20550000000|8.110|152,929,050|58.71%|35|2022-05-12|15/03/2022|||||2022-02-28|15/12/2021||||9160000000
2022-02-19 16:36:38|10103|103323|2451|30.89B|30890000000|71.70|775,002|11.16%|23|2022-05-05|15/03/2022||1.36||3320000000|2022-03-11|15/12/2021||1.48||3460000000
2022-02-19 16:36:44|10104|18219|IDFC|94.99B|94990000000|59.50|12,642,851|19.36%|35|2022-04-29|15/03/2022|||||2022-02-11|15/12/2021|0.11||1620000000|
2022-02-19 16:36:48|10105|969085|2666|10.9B|10900000000|5.76|2,787,518|-11.79%|5|2018-04-26|15/12/2017|0.33||1760000000||2017-09-20|15/06/2017|0.34||1650000000|
2022-02-19 16:36:52|10106|103171|1904|39.57B|39570000000|35.70|2,884,624|16.48%|21|2022-05-11|15/03/2022||0.9||10310000000|2022-03-30|15/12/2021||0.89||10900000000
2022-02-19 16:36:55|10107|992986|1610|13.85B|13850000000|3.550|37,851,550|-27.85%|4|2018-04-24|15/12/2017|0.06||3660000000||2017-09-18|15/06/2017|0.06||3300000000|
2022-02-19 16:37:00|10108|943496|1448|13.97B|13970000000|6.02|3,386,971|-24.37%|10|2022-03-18|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 16:37:04|10109|103266|2368|44.5B|44500000000|82.30|19,821,319|50.46%|23|2022-06-01|15/03/2022||1.41||6740000000|2022-03-02|15/12/2021||1.53||7190000000
2022-02-19 16:37:06|10110|980660|NYVCt|956.98M|956980000|0.5700|-|33.8%|0||
2022-02-19 16:37:10|10111|102530|GUNKUL|59.51B|59510000000|6.700|169,998,084|155.73%|23|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021||||
2022-02-19 16:37:15|10112|1013041|8942|11.44B|11440000000|69.00|213|13.3%|21|2022-03-02|15/12/2021||1.06||1190000000|2021-12-01|15/09/2021|1.31|1.31|1400000000|1400000000
2022-02-19 16:37:18|10113|103032|1409|32.52B|32520000000|20.15|2,719,834|48.16%|21|2022-03-31|15/12/2021|||||2021-10-29|15/09/2021|0.87||10970000000|
2022-02-19 16:37:23|10114|103326|2455|22B|22000000000|119.00|4,154,077|6.73%|23|2022-04-28|15/03/2022||1.15||894050000|2022-03-17|15/12/2021||1.19||910580000
2022-02-19 16:37:28|10115|18145|GILE|166.51B|166510000000|5,109.95|5,567|-8.9%|23|2022-05-04|15/03/2022||||5790000000|2022-02-02|15/12/2021|21.6||5630000000|5460000000
2022-02-19 16:37:30|10116|980659|NYVAt|951.18M|951180000|0.1997|-|-2.2%|0||
2022-02-19 16:37:34|10117|1141819|IFS|3.72B|3720000000|32.21|78,262|-6.53%|23|2022-05-12|15/03/2022||3.85|||2022-02-10|15/12/2021|2.26|2.9|1020000000|1260000000
2022-02-19 16:37:37|10118|1155940|IIFW|142.17B|142170000000|1,595.85|149,882|32.72%|16|2022-06-01|15/03/2022||||3290000000|2022-02-02|15/12/2021|16.92||4200000000|3400000000
2022-02-19 16:37:41|10119|103796|9939|22.13B|22130000000|76.90|711,369|26.07%|22|2022-06-01|15/03/2022||1.76||5480000000|2022-03-31|15/12/2021||0.965||4650000000
2022-02-19 16:37:46|10120|946386|0182|6.34B|6340000000|0.710|26,698,955|18.33%|6|2020-08-10|15/06/2020|||||2018-04-24|15/12/2017|-0.01||441900000|
2022-02-19 16:37:50|10121|19620|YKBNK|34.04B|34040000000|4.030|416,900,338|50.6%|35|2022-05-05|15/03/2022||0.48||12120000000|2022-02-03|15/12/2021|0.3259|0.3306|13760000000|10720000000
2022-02-19 16:37:57|10122|985922|QUEC|95.87B|95870000000|648.25|287,796|-7.98%|23|2022-06-01|15/03/2022||6.57||37380000000|2022-02-10|15/12/2021|5.59|5.63|36850000000|36850000000
2022-02-19 16:38:01|10123|103216|2204|35.15B|35150000000|63.50|591,871|33.54%|31|2022-05-12|15/03/2022||1.66||7790000000|2022-04-01|15/12/2021||1.68||8260000000
2022-02-19 16:38:06|10124|18636|CESP6|7.45B|7450000000|22.78|2,111,294|-21.77%|35|2022-05-13|15/03/2022||0.3416||533480000|2022-03-25|15/12/2021||-0.0698||580340000
2022-02-19 16:38:10|10125|100254|INBF|84.31B|84310000000|184.50|19,308,159|-20.22%|23|2022-04-25|15/03/2022||7.89|||2022-02-09|15/12/2021|6.78|7.19|22740000000|
2022-02-19 16:38:15|10126|102467|CHG|35.42B|35420000000|3.220|58,142,495|23.85%|23|2022-05-13|15/03/2022|||||2022-02-24|15/12/2021||0.06||2830000000
2022-02-19 16:38:20|10127|100145|3899|19.86B|19860000000|9.79|6,955,187|85.42%|10|2022-03-21|15/12/2021||||4613000000|2021-08-18|15/06/2021||||
2022-02-19 16:38:24|10128|1142212|AFFL|159.92B|159920000000|1,200.15|578,178|11.86%|12|2022-02-05|15/12/2021|4.6|3.8|3390000000|3390000000|2021-11-10|15/09/2021|3.6|3.6|2750000000|2750000000
2022-02-19 16:38:28|10129|19339|CCOLA|28.03B|28030000000|110.20|588,070|46.35%|35|2022-05-03|15/03/2022||1.32||5650000000|2022-02-22|15/12/2021||0.4811||5200000000
2022-02-19 16:38:32|10130|50199|SPGJ|13.04B|13040000000|3,620|573,042|44.74%|13|2022-02-21|15/12/2021|||||2021-08-30|15/06/2021|2.84||39520000000|
2022-02-19 16:38:36|10131|963738|TLSV|68.03B|68030000000|3,979.00|39,146|27.74%|23|2022-06-01|15/03/2022||19.84||17960000000|2022-01-25|15/12/2021|17.5|17.65|17620000000|16750000000
2022-02-19 16:38:41|10132|18781|SLCE3|9.1B|9100000000|43.60|1,353,905|7.2%|35|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 16:38:45|10133|943514|2186|12.11B|12110000000|3.42|4,926,681|-42.62%|10|2022-03-30|15/12/2021|||||2021-11-10|15/09/2021||||
2022-02-19 16:38:49|10134|18129|FINX|99.62B|99620000000|160.55|559,806|20.6%|28|2022-05-27|15/03/2022||4.14||13420000000|2022-01-25|15/12/2021|2.9|2.85|10050000000|10050000000
2022-02-19 16:38:53|10135|103619|4919|60.29B|60290000000|144.50|22,412,109|208.43%|23|2022-06-01|15/03/2022||1.55||10745000000|2022-02-21|15/12/2021|2.58|1.36|10390000000|10360000000
2022-02-19 16:39:01|10136|103703|6213|49.4B|49400000000|129.00|3,340,703|-4.87%|23|2022-05-13|15/03/2022||1.95||8070000000|2022-03-28|15/12/2021||2.02||8220000000
2022-02-19 16:39:07|10137|39919|TTKL|117.82B|117820000000|850.00|147,921|18.75%|25|2022-05-23|15/03/2022|||||2022-02-01|15/12/2021|6.5|6.47|7650000000|7420000000
2022-02-19 16:39:11|10138|18067|CHMB|159.57B|159570000000|383.40|2,589,253|64.37%|24|2022-05-11|15/03/2022|||||2022-01-28|15/12/2021|10.5|10.5|47430000000|47430000000
2022-02-19 16:39:15|10139|18049|BLUS|101B|101000000000|1,048.70|110,152|23.35%|24|2022-05-17|15/03/2022||9.4||18160000000|2022-02-02|15/12/2021|4.9|4.9|15060000000|15060000000
2022-02-19 16:39:21|10140|12534|ARMX|6B|6000000000|4.100|1,363,879|-0.97%|30|2022-05-04|15/03/2022||0.04||1571000000|2022-02-08|15/12/2021|0.03|0.03||1594000000
2022-02-19 16:39:25|10141|1130904|KPIE|151B|151000000000|561.25|2,192,972|323.74%|16|2022-06-01|15/03/2022||2.73||6540000000|2022-02-01|15/12/2021|2.6|2.59|6220000000|6220000000
2022-02-19 16:39:39|10142|103494|3036|68.28B|68280000000|85.60|5,083,603|97.46%|23|2022-05-12|15/03/2022||2.11||107810000000|2022-02-23|15/12/2021||2.3||122320000000
2022-02-19 16:39:46|10143|18065|CNTY|88.88B|88880000000|796.75|520,032|64.35%|25|2022-05-05|15/03/2022|||||2022-01-20|15/12/2021|3.4||10570000000|5758000000
2022-02-19 16:39:49|10144|1054591|TTWSF|1.44B|1440000000|0.365|12,000|0%|0||
2022-02-19 16:39:53|10145|18082|CRSL|210.53B|210530000000|2,885.40|53,533|50.02%|26|2022-04-19|15/03/2022|||||2022-02-15|15/12/2021|23.11||7060000000|5000000000
2022-02-19 16:40:00|10146|37978|TPE|4.18B|4180000000|2.385|4,733,869|-12.38%|35|2022-05-18|15/03/2022|||||2022-03-16|15/12/2021||||6769000000
2022-02-19 16:40:04|10147|50137|CMLJ|17.39B|17390000000|4,972|534,140|0.65%|16|2022-05-23|15/03/2022|||||2021-11-23|15/09/2021|4.88||4260000000|
2022-02-19 16:40:08|10148|8808|MTEL|441.99B|441990000000|433.0|336,107|4.84%|35|2022-05-11|15/03/2022||5.63||166320000000|2022-02-23|15/12/2021||11.56||191980000000
2022-02-19 16:40:14|10149|102315|SECB|88.54B|88540000000|117.50|1,179,025|-8.99%|28|2022-05-04|15/03/2022||2.99||9650000000|2022-02-21|15/12/2021||2.79||9190000000
2022-02-19 16:40:19|10150|50103|PSGJ|18B|18000000000|8,598|281,907|24.41%|17|2022-04-18|15/02/2022|||||2021-10-13|15/08/2021|17.96||3850000000|
2022-02-19 16:40:22|10151|1012358|4128|30.11B|30110000000|65.80|4,849|24.8%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.04||459300000|
2022-02-19 16:40:25|10152|1174912|383310|803.51B|803510000000|52,500|103,895|-|0||
2022-02-19 16:40:28|10153|1061909|AMBE|112.31B|112310000000|3,333.25|83,484|3.71%|20|2022-06-01|15/03/2022||34.72||21370000000|2022-01-29|15/12/2021|9.53|9.65|9740000000|9740000000
2022-02-19 16:40:35|10154|50207|KAPJ|11.95B|11950000000|471|3,321,081|15.16%|13|2021-08-20|15/06/2021|0.43||23960000000||2021-02-23|15/12/2020|0.24||12110000000|
2022-02-19 16:40:40|10155|103206|2103|29.6B|29600000000|35.85|7,867,594|40.86%|23|2022-05-11|15/03/2022||0.7||7940000000|2022-03-02|15/12/2021||0.8633||8320000000
2022-02-19 16:40:45|10156|27076|BOLSAA|23.21B|23210000000|39.500|1,585,169|-12.84%|33|2022-04-19|15/03/2022||0.6525||964500000|2022-02-22|15/12/2021|0.90|0.614|1050000000|959690000
2022-02-19 16:40:50|10157|979560|064550|907.23B|907230000000|35,150|492,538|87.47%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 16:40:59|10158|1166416|COMU|119.53B|119530000000|2,443.50|56,092|30%|12|2022-03-02|15/12/2021|15.81||2380000000|2380000000|2021-11-15|15/09/2021|12.89||2290000000|2230000000
2022-02-19 16:41:02|10159|1129147|VAMO3|11.31B|11310000000|11.67|2,677,927|37.78%|11|2022-06-01|15/03/2022||0.1506||964320000|2022-03-02|15/12/2021|0.09|0.1285|807200000|777000000
2022-02-19 16:41:07|10160|103215|2201|42.08B|42080000000|42.40|3,562,477|3.16%|32|2022-05-13|15/03/2022||1.34||19950000000|2022-03-30|15/12/2021||1.16||22460000000
2022-02-19 16:41:11|10161|103165|1808|21.22B|21220000000|54.10|171,472|-13.02%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|2.11||1900000000|
2022-02-19 16:41:15|10162|103209|2106|27.78B|27780000000|30.55|854,475|-10.67%|23|2022-06-01|15/03/2022||0.41||8920000000|2022-03-02|15/12/2021||0.37||8890000000
2022-02-19 16:41:22|10163|18162|GUJL|297.69B|297690000000|2,710.00|151,182|397.25%|20|2022-01-28|15/12/2021|18.45|5.10|10080000000|9840000000|2021-11-10|15/09/2021|18.7|7.00|9640000000|8680000000
2022-02-19 16:41:26|10164|950467|PMAS|2.66B|2660000000|3.74|2,644,510|-39.97%|21|2022-05-19|15/03/2022|||||2022-02-28|15/12/2021||||128200000
2022-02-19 16:41:30|10165|103207|2104|25.27B|25270000000|26.05|3,330,214|2.16%|22|2022-06-01|15/03/2022||0.3||5160000000|2022-03-02|15/12/2021||0.24||5060000000
2022-02-19 16:41:36|10166|37737|BDXP|6.01B|6010000000|235.50|7,195|-24.03%|35|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||2330000000
2022-02-19 16:41:40|10167|943638|INEE|91.55B|91550000000|681.00|391,902|52.98%|21|2022-05-09|15/03/2022||7.10||5169000000|2022-02-01|15/12/2021|7.21|4.85|5080000000|3777000000
2022-02-19 16:41:44|10168|949951|EQUJ|15.59B|15590000000|2,113|843,200|15.72%|13|2022-05-30|15/02/2022|||||2021-10-11|15/08/2021|1.79||784900000|
2022-02-19 16:41:48|10169|1096132|NIU|996.91M|996910000|13.07|675,733|-70.08%|16|2022-05-16|15/03/2022||0.52||873000000|2022-03-07|15/12/2021||0.58||909300000
2022-02-19 16:41:52|10170|947206|VNTI|193.63B|193630000000|1,883.90|36,366|29.08%|23|2022-05-09|15/03/2022||||3780000000|2022-01-31|15/12/2021|8.05|7.74|3690000000|3690000000
2022-02-19 16:41:56|10171|947307|VMAR|68.72B|68720000000|3,481.00|17,499|27.43%|23|2022-05-27|15/03/2022||7.6||5980000000|2022-02-10|15/12/2021|28.9|28.94|6920000000|6920000000
2022-02-19 16:42:02|10172|103204|2101|35.74B|35740000000|42.90|6,746,546|0.59%|21|2022-06-01|15/03/2022||-0.47||2020000000|2022-02-24|15/12/2021||-0.51||2160000000
2022-02-19 16:42:06|10173|13226|VFQS|183.63B|183630000000|1.790|2,724,873|19.57%|23|2022-05-03|15/03/2022|||||2022-02-28|15/12/2021|0.03|0.0164|780200000|625130000
2022-02-19 16:42:10|10174|19585|TOASO|41.87B|41870000000|83.75|5,591,964|144.45%|35|2022-05-03|15/03/2022||2.01||9030000000|2022-02-21|15/12/2021|2.44|2.15|10080000000|10110000000
2022-02-19 16:42:14|10175|979066|007390|992.64B|992640000000|15,850|296,535|90.96%|19|2021-11-12|15/09/2021|125.14||4450000000||2021-08-17|15/06/2021|-458||6250000000|
2022-02-19 16:42:18|10176|103484|3026|18.8B|18800000000|119.00|440,189|-0.83%|22|2022-05-05|15/03/2022||3.57||4990000000|2022-03-16|15/12/2021||3.67||4690000000
2022-02-19 16:42:23|10177|1030994|MEGA3|5.34B|5340000000|9.62|2,426,573|-76.81%|21|2022-05-18|15/03/2022||0.0698||260280000|2022-03-25|15/12/2021||0.1867||454900000
2022-02-19 16:42:32|10178|1081587|ONTE|73.2B|73200000000|345.00|236,025|29%|20|2022-06-01|15/03/2022||3.8||8750000000|2022-01-20|15/12/2021|1.8|1.8|6780000000|6780000000
2022-02-19 16:42:36|10179|943460|0777|10.7B|10700000000|20.00|997,051|-10.91%|14|2022-03-24|15/12/2021|||||2021-12-08|15/09/2021||||
2022-02-19 16:42:41|10180|953680|SUNW|4.73B|4730000000|1.380|1,754,663|-2.13%|23|2022-05-05|15/03/2022|||||2022-01-28|15/12/2021|||157800000|103400000
2022-02-19 16:42:45|10181|103435|2855|32.39B|32390000000|22.25|1,211,822|9.67%|21|2022-05-06|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 16:42:50|10182|19574|TAVHL|14.43B|14430000000|39.94|11,748,670|74.11%|34|2022-04-29|15/03/2022|||||2022-02-23|15/12/2021|-2.28|||130070000
2022-02-19 16:42:55|10183|100056|0819|9.13B|9130000000|8.11|2,089,483|-49.25%|15|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 16:43:00|10184|103288|2401|21.07B|21070000000|35.80|8,273,393|35.09%|23|2022-05-12|15/03/2022||0.43||1856000000|2022-03-16|15/12/2021||0.50||2199000000
2022-02-19 16:43:03|10185|990763|1478|10.12B|10120000000|8.56|2,461,712|-50.52%|5|2018-04-23|15/12/2017|0.21|0.34|4330000000|5850000000|2017-08-24|15/06/2017|0.18|0.18|3600000000|3884000000
2022-02-19 16:43:08|10186|20982|BMA|1.82B|1820000000|14.43|263,939|-5.93%|31|2022-05-12|15/03/2022||0.8332||474300000|2022-02-21|15/12/2021||1.31||292490000
2022-02-19 16:43:12|10187|40970|Q|45.69B|45690000000|112.93|971,212|1.71%|21|2022-04-26|15/03/2022||2.66|||2022-01-27|15/12/2021|2|2.13|9800000000|9820000000
2022-02-19 16:43:17|10188|100005|0081|16.95B|16950000000|4.95|5,423,283|21.32%|28|2022-04-21|15/03/2022|||||2022-03-23|15/12/2021||0.87||36911000000
2022-02-19 16:43:22|10189|18602|ARZZ3|8.24B|8240000000|83.20|1,100,817|10.2%|30|2022-05-05|15/03/2022||0.49||693660000|2022-03-09|15/12/2021||1.05||1080000000
2022-02-19 16:43:27|10190|18131|FISO|86.77B|86770000000|127.20|4,712,374|34.04%|25|2022-05-09|15/03/2022|||||2022-02-04|15/12/2021|1.9|1.87|14640000000|14290000000
2022-02-19 16:43:33|10191|41679|IGRE|5.22B|5220000000|1.460|1,535,465|-12.05%|23|2022-04-25|15/03/2022|||||2022-01-26|15/12/2021|0.0206||119400000|
2022-02-19 16:43:38|10192|102100|CCB|8.8T|8.8E+12|6,380.0|475,606|10.57%|32|2022-05-12|15/03/2022||89.75||2.48852E+12|2022-02-17|15/12/2021||79.16|2.50179E+12|2.48677E+12
2022-02-19 16:43:42|10193|50088|AFEJ|12.27B|12270000000|11,631|164,736|19.61%|25|2022-03-01|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 16:43:48|10194|18257|KECL|120B|120000000000|466.75|293,858|7.97%|25|2022-05-18|15/03/2022||8.8||46210000000|2022-01-31|15/12/2021|3.6|3.67|33400000000|33500000000
2022-02-19 16:43:53|10195|103784|9925|15.18B|15180000000|39.50|125,295|6.61%|21|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 16:43:57|10196|103571|3596|26.37B|26370000000|125.50|6,814,466|30.32%|23|2022-06-01|15/03/2022||2.21||9950000000|2022-03-02|15/12/2021||2.03||9630000000
2022-02-19 16:44:04|10197|11193|ALQK|409.39B|409390000000|400|1,227,638|14.29%|22|2022-02-03|15/12/2021|||57550000||2021-11-02|15/09/2021|||56340000|
2022-02-19 16:44:08|10198|103143|1723|27.86B|27860000000|120.00|569,845|14.83%|31|2022-05-04|15/03/2022||1.37||1930000000|2022-03-03|15/12/2021||1.45||2050000000
2022-02-19 16:44:13|10199|27105|LABB|19.29B|19290000000|19.170|2,052,513|-10.88%|35|2022-04-27|15/03/2022||0.4518||3990000000|2022-02-23|15/12/2021||0.4077||3780000000
2022-02-19 16:44:18|10200|103488|3030|14.95B|14950000000|63.30|615,022|8.95%|20|2022-02-24|15/12/2021|||||2021-10-28|15/09/2021|1.22||1390000000|
2022-02-19 16:44:21|10201|1167046|3913|7.58B|7580000000|3.76|6,421,249|-61.63%|0||
2022-02-19 16:44:25|10202|41621|ALLI|5.28B|5280000000|3.410|1,870,000|25.83%|33|2022-02-23|15/12/2021|||||2021-11-26|15/09/2021|0.112||453000000|
2022-02-19 16:44:30|10203|11110|KIBK|231.45M|231450000|227|4,696,469|12.94%|29|2022-05-09|15/03/2022||||16000000|2022-03-02|15/12/2021||||18800000
2022-02-19 16:44:35|10204|102311|RLC|100.47B|100470000000|19.500|3,140,789|1.04%|23|2022-05-11|15/03/2022||0.43|||2022-03-01|15/12/2021||0.2749||11610000000
2022-02-19 16:44:40|10205|18430|THMX|210.31B|210310000000|1,867.55|150,128|59.66%|35|2022-05-25|15/03/2022||12.05||17460000000|2022-02-04|15/12/2021|7.1|6.97|16150000000|16150000000
2022-02-19 16:44:45|10206|13225|UDCD|5.91B|5910000000|1.670|2,765,195|6.37%|30|2022-04-25|15/03/2022|||||2022-02-21|15/12/2021|0.03||423000000|
2022-02-19 16:44:49|10207|103427|2838|47.62B|47620000000|14.45|2,585,379|44.92%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.25||5500000000|
2022-02-19 16:44:54|10208|103805|9958|25.79B|25790000000|111.50|2,328,638|1.83%|21|2022-06-01|15/03/2022||1.9||2730000000|2022-03-02|15/12/2021||1.94||2870000000
2022-02-19 16:44:58|10209|993249|1458|14.32B|14320000000|6.18|8,508,683|-42.78%|5|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|2017-09-25|15/06/2017|0.17||1620000000|
2022-02-19 16:45:01|10210|103390|2606|51.46B|51460000000|60.90|10,019,377|72.77%|22|2022-05-06|15/03/2022||1.17||3630000000|2022-03-08|15/12/2021||1.57||4080000000
2022-02-19 16:45:05|10211|103765|8926|22.09B|22090000000|37.50|436,487|-0.53%|20|2022-03-21|15/12/2021|||||2021-12-01|15/09/2021|0.30||1510000000|
2022-02-19 16:45:08|10212|1054797|FINV|1.24B|1240000000|4.390|1,203,586|-40.6%|21|2022-05-18|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 16:45:13|10213|50034|0460|17.17B|17170000000|1.840|44,066,726|-30.3%|14|2022-03-29|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 16:45:17|10214|50506|ALUP11|7.38B|7380000000|25.20|843,783|0.24%|23|2022-05-10|15/03/2022||0.395||714400000|2022-02-24|15/12/2021||0.307||676010000
2022-02-19 16:45:22|10215|18719|LIGT3|3.64B|3640000000|9.77|2,563,534|-52.2%|35|2022-05-12|15/03/2022||0.02||3480000000|2022-03-30|15/12/2021||-0.0651||3550000000
2022-02-19 16:45:26|10216|103229|2312|22.42B|22420000000|15.55|28,154,472|25.4%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.04||35340000000|
2022-02-19 16:45:28|10217|1155841|9966|8.85B|8850000000|9.44|3,322,572|-32.09%|0||
2022-02-19 16:45:35|10218|103718|6278|37.13B|37130000000|127.00|6,904,421|6.28%|23|2022-06-01|15/03/2022||3.64||18680000000|2022-03-02|15/12/2021||4.43||19710000000
2022-02-19 16:45:38|10219|1006205|TPIPPn|51.24B|51240000000|4.14|3,242,671|-6.76%|0||
2022-02-19 16:45:43|10220|41633|MAGM|2.77B|2770000000|1.930|394,252|-12.67%|25|2022-02-24|15/12/2021|||||2021-11-25|15/09/2021|-0.021|-0.021|66200000|66000000
2022-02-19 16:45:50|10221|18066|CESC|105.85B|105850000000|79.85|2,780,125|28.52%|40|2022-05-19|15/03/2022||||16710000000|2022-01-13|15/12/2021|2.54||31080000000|26150000000
2022-02-19 16:45:55|10222|1159071|SUVH|140.66B|140660000000|551.25|305,293|10.89%|12|2022-02-08|15/12/2021|5.4|3.60|3920000000|3920000000|2021-11-06|15/09/2021|3.8|3.7|3010000000|3010000000
2022-02-19 16:46:00|10223|43708|005070|1.16T|1.16E+12|38,600|228,460|72.32%|21|2022-04-11|15/03/2022||||106660000000|2022-02-28|15/12/2021||||98440000000
2022-02-19 16:46:04|10224|1012983|8415|42.34B|42340000000|41.05|4,455|60.35%|23|2022-05-11|15/03/2022||0.73||5400000000|2022-03-17|15/12/2021||0.65||5090000000
2022-02-19 16:46:09|10225|102605|MEGA|37.93B|37930000000|43.50|3,597,323|12.26%|23|2022-05-18|15/03/2022|||||2022-02-23|15/12/2021||0.605||3710000000
2022-02-19 16:46:12|10226|1171579|AZNOULA|245.3M|245300000|223.00|980,705|-16.48%|7|2021-11-04|15/09/2021|||12910000||2021-08-10|15/06/2020|||12960000|
2022-02-19 16:46:18|10227|100082|1083|18.9B|18900000000|5.98|11,160,673|75.37%|26|2022-05-11|15/03/2022|||||2022-03-17|15/12/2021||0.34||
2022-02-19 16:46:23|10228|101592|SMRA|12.46T|1.246E+13|755|30,709,569|-10.44%|33|2022-04-29|15/03/2022||6.45|||2022-03-31|15/12/2021||4.7||
2022-02-19 16:46:27|10229|1141292|GREA|6.27B|6270000000|5.010|2,645,106|-17.33%|13|2022-04-22|15/03/2022||4.60||172270000|2022-02-21|15/12/2021||3.50||129090000
2022-02-19 16:46:32|10230|946387|0327|6.64B|6640000000|6.12|3,325,326|-27.83%|24|2022-03-09|15/12/2021||0.54||3869000000|2021-12-01|15/09/2021||||
2022-02-19 16:46:36|10231|101638|EXCL|31.47T|3.147E+13|2,950|13,505,328|35.32%|33|2022-05-16|15/03/2022||47.98|||2022-02-21|15/12/2021||21.29||
2022-02-19 16:46:41|10232|102270|MEG|106.09B|106090000000|3.330|18,246,066|-14.62%|28|2022-05-16|15/03/2022||0.11|||2022-04-07|15/12/2021||0.0916||7880000000
2022-02-19 16:46:46|10233|1175317|BOURSA|458.97M|458970000|2,286.00|246,073|96.9%|7|2022-03-02|15/12/2021|0.02||8850000||2021-12-01|15/09/2021|0.02||7800000|7840000
2022-02-19 16:46:51|10234|101583|FREN|25.88T|2.588E+13|84|663,778,836|33.33%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 16:46:55|10235|100146|3983|11.16B|11160000000|2.420|5,065,099|21.61%|8|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2017-09-22|15/06/2017|0.06||5140000000|
2022-02-19 16:46:59|10236|1012389|4174|22.68B|22680000000|114.00|1,207|-4.2%|22|2022-05-06|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 16:47:03|10237|946567|DAMAC|8.47B|8470000000|1.400|781,032|14.75%|22|2022-05-16|15/03/2022||0.01||995450000|2022-02-14|15/12/2021|-0.01|0.01||1191000000
2022-02-19 16:47:08|10238|103791|9933|31.84B|31840000000|41.45|1,603,018|13.56%|23|2022-05-13|15/03/2022||0.43||16090000000|2022-03-29|15/12/2021||0.54||18630000000
2022-02-19 16:47:15|10239|41404|ANDINAB|1.52T|1.52E+12|1,607.50|906,483.47|-11.88%|35|2022-04-27|15/03/2022||51.26||575100000000|2022-02-22|15/12/2021||52.62||611730000000
2022-02-19 16:47:20|10240|103699|6202|24.31B|24310000000|107.50|1,406,891|23.56%|23|2022-05-04|15/03/2022||2.08||1860000000|2022-02-21|15/12/2021|2.02|2.07|1870000000|1880000000
2022-02-19 16:47:25|10241|1056483|1789|6.34B|6340000000|5.68|4,195,171|-57.55%|4|2018-04-26|15/12/2017|0.07||210200000||2017-12-07|15/06/2017|0.07||162500000|
2022-02-19 16:47:29|10242|993295|DCPJ|29.3B|29300000000|65,700|939,887|2,696.93%|12|2022-05-19|15/02/2022||54.00||15386000000|2021-11-03|15/08/2021|0.48|35.00|14940000000|12894000000
2022-02-19 16:47:35|10243|102405|AMATA|26.11B|26110000000|22.70|11,784,411|28.98%|24|2022-05-18|15/03/2022|||||2022-03-03|15/12/2021||0.43||2510000000
2022-02-19 16:47:38|10244|50180|LBHJ|27.75B|27750000000|10,535|321,472|52.5%|16|2021-08-04|15/06/2021|0.85||22610000000||2021-03-04|15/12/2020|2.94||22690000000|
2022-02-19 16:47:43|10245|18394|SOFT|79.23B|79230000000|762.50|204,021|92.45%|24|2022-05-02|15/03/2022|||||2022-01-17|15/12/2021|9.4|9.4|18580000000|18580000000
2022-02-19 16:47:48|10246|102165|BLOOM|75.38B|75380000000|6.940|10,272,738|-8.68%|24|2022-05-16|15/03/2022||0.04|||2022-03-24|15/12/2021||0.0137||10790000000
2022-02-19 16:47:53|10247|103365|2511|22.47B|22470000000|13.85|1,201,439|23.11%|21|2022-05-10|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 16:47:57|10248|50156|JSEJ|10.26B|10260000000|12,000|146,875|4.09%|17|2022-03-02|15/12/2021|||||2021-08-05|15/06/2021|4.16||1230000000|
2022-02-19 16:48:02|10249|50143|RLOJ|7.78B|7780000000|4,878|116,884|3.04%|16|2022-05-23|15/03/2022|||||2021-11-23|15/09/2021|2.9||4960000000|
2022-02-19 16:48:07|10250|41427|CONCHATORO|886.33B|886330000000|1,191.00|514,720.09|5.31%|34|2022-03-30|15/12/2021||41.50||256100000000|2021-11-03|15/09/2021|40.6|34.2|204440000000|210400000000
2022-02-19 16:48:13|10251|18743|ODPV3|6.2B|6200000000|11.91|1,547,639|-10.11%|35|2022-04-27|15/03/2022||0.19||487610000|2022-02-24|15/12/2021||0.1423||477730000
2022-02-19 16:48:17|10252|18461|VIPI|91.29B|91290000000|645.35|559,713|71.61%|23|2022-05-24|15/03/2022||3.8||4470000000|2022-02-01|15/12/2021|2.4|2.4|3970000000|3970000000
2022-02-19 16:48:22|10253|1162311|AXSR|3.06B|3060000000|1.87|858,466|-1.58%|23|2022-04-27|15/03/2022|||||2022-01-20|15/12/2021|0.0228||62900000|
2022-02-19 16:48:28|10254|15728|FANH|349.55M|349550000|6.51|89,917|-56.19%|35|2022-05-23|15/03/2022||0.6337|||2022-03-14|15/12/2021||1.96||
2022-02-19 16:48:32|10255|102105|CFV|9.62T|9.62E+12|28,160.0|64,449|-13.35%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|59.30||647450000000|647450000000
2022-02-19 16:48:38|10256|18021|BJEL|136.05B|136050000000|1,185.00|308,277|18.42%|30|2022-05-25|15/03/2022||6.1|||2022-02-08|15/12/2021|5.2|5.24|13040000000|13070000000
2022-02-19 16:48:42|10257|1050113|DESP|798.67M|798670000|12.27|508,936|-10.76%|21|2022-05-12|15/03/2022||-0.11||117200000|2022-03-10|15/12/2021||-0.0733||111400000
2022-02-19 16:48:47|10258|980029|194480|648.42B|648420000000|61,300|82,375|26.26%|23|2022-05-10|15/03/2022||1500||91730000000|2022-04-04|15/12/2021||2118||116500000000
2022-02-19 16:48:50|10259|1012083|1785|30.01B|30010000000|50.70|5,637|10.22%|21|2022-06-01|15/03/2022||0.59||7720000000|2022-03-02|15/12/2021||0.53||7680000000
2022-02-19 16:48:55|10260|103473|3014|18.93B|18930000000|117.50|1,473,170|47.8%|21|2022-05-09|15/03/2022|||||2022-02-25|15/12/2021||2.32||1640000000
2022-02-19 16:49:00|10261|20389|ARCO|1.52B|1520000000|7.130|1,009,090|31.67%|35|2022-05-11|15/03/2022||0.04||664920000|2022-03-16|15/12/2021||0.1533||763160000
2022-02-19 16:49:06|10262|39876|JKLC|54.15B|54150000000|460.15|206,341|20.4%|40|2022-05-18|15/03/2022||||15790000000|2022-02-02|15/12/2021|5|5.24|11930000000|12130000000
2022-02-19 16:49:11|10263|103768|9802|21.71B|21710000000|117.00|1,104,706|1.3%|23|2022-04-20|15/03/2022||2.2||4360000000|2022-02-21|15/12/2021||2.15||4500000000
2022-02-19 16:49:16|10264|18809|UNIP6|8.88B|8880000000|94.59|373,002|67.48%|21|2022-05-16|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 16:49:21|10265|18243|JMSH|65.26B|65260000000|68.40|1,362,892|-23.49%|23|2022-05-04|15/03/2022|||||2022-02-07|15/12/2021|2.27||9520000000|
2022-02-19 16:49:25|10266|103261|2362|18.63B|18630000000|31.30|443,953|5.74%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.83||7360000000|
2022-02-19 16:49:31|10267|41415|CAP|1.39T|1.39E+12|9,323.50|295,200.94|9.67%|34|2022-05-13|15/03/2022||0.835|||2022-02-21|15/12/2021|763.80|0.8233||825330000
2022-02-19 16:49:36|10268|986203|SPRC|39.02B|39020000000|9.00|32,865,731|-3.74%|23|2022-05-17|15/03/2022||-3.28|||2022-02-21|15/12/2021||1.12||44730000000
2022-02-19 16:49:42|10269|50142|VKEJ|12.53B|12530000000|1,310|1,341,620|75.84%|13|2022-06-07|15/03/2022|||||2021-11-29|15/09/2021|0.88|46.70|1750000000|
2022-02-19 16:49:48|10270|41431|ITAUCORP|1.32T|1.32E+12|1.70|994,780,359.5|-29.04%|31|2022-04-29|15/03/2022|||||2022-02-28|15/12/2021||0.0741||276900000000
2022-02-19 16:49:52|10271|980010|182400|608.53B|608530000000|15,800|291,588|-19.8%|20|2022-03-17|15/12/2021|||||2021-11-11|15/09/2021|-110.4||3190000000|
2022-02-19 16:49:57|10272|18402|STTE|78.34B|78340000000|197.00|1,115,716|-1.48%|26|2022-04-27|15/03/2022||3.6||17620000000|2022-01-19|15/12/2021|-1.6|2.7|13560000000|15550000000
2022-02-19 16:50:03|10273|103413|2723|20.7B|20700000000|115.00|495,195|-17.56%|27|2022-06-01|15/03/2022||1.45||5040000000|2022-03-02|15/12/2021||1.41||5100000000
2022-02-19 16:50:11|10274|50019|3377|14.43B|14430000000|1.90|8,866,826|18.75%|17|2022-03-09|15/12/2021||0.19||38171000000|2021-08-19|15/06/2021||0.13||25447000000
2022-02-19 16:50:16|10275|6379|SOHU|727.56M|727560000|18.51|301,512|-7.4%|35|2022-05-02|15/03/2022|||||2022-02-22|15/12/2021||0.08||
2022-02-19 16:50:20|10276|50092|HYPJ|12.12B|12120000000|3,550|893,693|24.56%|14|2022-03-17|15/12/2021|||||2021-09-17|15/06/2021|-2.97||2710000000|
2022-02-19 16:50:23|10277|994066|PSHn|29.14B|29140000000|14.60|1,717,956|17.74%|0||
2022-02-19 16:50:27|10278|980111|222080|820.19B|820190000000|13,350|873,915|-10.4%|19|2021-11-12|15/09/2021|-34.47||8620000000||2021-08-12|15/06/2021|75.72||70990000000|
2022-02-19 16:50:32|10279|42658|LMDr|1.19B|1190000000|6.78|200,206|3.35%|24|2022-03-30|15/12/2021|||||2021-12-08|15/09/2021|1.25||24230000|
2022-02-19 16:50:37|10280|18289|MOFS|137.77B|137770000000|936.00|217,321|53.25%|23|2022-04-28|15/03/2022|||||2022-01-27|15/12/2021|14.8||9840000000|7730000000
2022-02-19 16:50:41|10281|50071|3339|9.16B|9160000000|2.140|5,493,918|-27.95%|19|2022-03-29|15/12/2021||0.15||5230000000|2021-12-01|15/09/2021||||
2022-02-19 16:50:45|10282|50035|0506|9.73B|9730000000|3.48|846,583|2.65%|21|2022-03-29|15/12/2021|||||2021-10-22|15/09/2021||||
2022-02-19 16:50:49|10283|1169503|248070|1.2T|1.2E+12|24,000|200,887|-7.69%|11|2022-06-01|15/03/2022||||317000000000|2022-03-02|15/12/2021||||328300000000
2022-02-19 16:50:53|10284|1166568|UTIA|105.27B|105270000000|824.00|214,866|45.3%|12|2022-01-28|15/12/2021|9.92||2820000000|3140000000|2021-10-28|15/09/2021|15.62||2800000000|2800000000
2022-02-19 16:50:58|10285|969099|6878|18.09B|18090000000|2.510|33,744,968|234.67%|11|2022-05-03|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 16:51:05|10286|18029|BACH|81.84B|81840000000|401.10|2,761,707|130.58%|40|2022-05-23|15/03/2022|||||2022-02-02|15/12/2021|3.29|3.49|12120000000|12120000000
2022-02-19 16:51:10|10287|100078|1052|8.57B|8570000000|5.12|1,517,237|-0.58%|6|2018-03-26|15/12/2017|0.34||1500000000||2017-09-07|15/06/2017|0.23||1200000000|
2022-02-19 16:51:15|10288|103284|2393|23.5B|23500000000|53.00|7,076,601|21.56%|32|2022-06-01|15/03/2022||0.9||5890000000|2022-03-02|15/12/2021||1.03||5790000000
2022-02-19 16:51:20|10289|947234|GRAN|75.13B|75130000000|302.95|1,968,266|-9.78%|23|2022-05-12|15/03/2022||||10500000000|2022-02-08|15/12/2021|4.1|4.1|9970000000|9930000000
2022-02-19 16:51:25|10290|103175|1909|28.75B|28750000000|22.50|5,923,587|-3.85%|23|2022-06-01|15/03/2022||0.5||12390000000|2022-03-02|15/12/2021||0.6||15990000000
2022-02-19 16:51:29|10291|103617|4915|24.9B|24900000000|54.70|6,236,256|-14.8%|23|2022-05-13|15/03/2022||1.09||17220000000|2022-03-08|15/12/2021||1.21||20480000000
2022-02-19 16:51:34|10292|1161487|353200|1.13T|1.13E+12|22,200|477,391|46.53%|9|2022-06-01|15/03/2022||||257600000000|2022-03-02|15/12/2021||||243870000000
2022-02-19 16:51:38|10293|979186|030190|1.12T|1.12E+12|18,800|94,768|-16.26%|23|2022-06-01|15/03/2022||294.87||127670000000|2022-03-02|15/12/2021||181.55||113510000000
2022-02-19 16:51:42|10294|103202|2059|42.41B|42410000000|445.00|227,353|39.06%|23|2022-05-09|15/03/2022||5.46||1590000000|2022-02-25|15/12/2021||6.31||1760000000
2022-02-19 16:51:46|10295|990832|1908|20.61B|20610000000|14.96|968,248|18.17%|5|2018-04-20|15/12/2017|0.58||3170000000||2017-09-21|15/06/2017|0.02||66070000|
2022-02-19 16:51:50|10296|18693|GRND3|7.5B|7500000000|8.31|1,553,245|6.95%|28|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021||||810000000
2022-02-19 16:51:56|10297|18019|LIND|230.62B|230620000000|2,704.10|108,439|91.91%|25|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 16:52:01|10298|1012848|6548|36.45B|36450000000|102.50|2,115|50.74%|23|2022-06-01|15/03/2022||1.45||3390000000|2022-03-02|15/12/2021||1.35||3450000000
2022-02-19 16:52:06|10299|20941|PAM|2.19B|2190000000|20.30|151,743|38.95%|30|2022-05-12|15/03/2022||0.8952|||2022-03-10|15/12/2021||0.5756||360870000
2022-02-19 16:52:08|10300|1123045|2616|7.42B|7420000000|6.37|2,834,238|-41.56%|0||
2022-02-19 16:52:14|10301|39904|SHCU|118.88B|118880000000|1,789.65|65,847|19.05%|30|2022-04-27|15/03/2022||59.66||10150000000|2022-01-28|15/12/2021|44.31|44.3|10530000000|9610000000
2022-02-19 16:52:20|10302|103536|3376|18.34B|18340000000|95.30|563,167|-25.25%|27|2022-04-25|15/03/2022||1.54||3030000000|2022-03-31|15/12/2021||1.69||3450000000
2022-02-19 16:52:25|10303|102497|EASTW|14.22B|14220000000|8.55|3,211,972|-12.31%|21|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021||0.1||
2022-02-19 16:52:31|10304|954965|6456|31.39B|31390000000|92.90|1,292,136|-15.16%|23|2022-05-06|15/03/2022||1.61||29910000000|2022-03-02|15/12/2021||2.98||31260000000
2022-02-19 16:52:35|10305|102602|MBK|23.08B|23080000000|13.00|1,475,030|-1.52%|21|2022-05-13|15/03/2022|||||2022-02-25|15/12/2021||||
2022-02-19 16:52:39|10306|103762|8422|23.52B|23520000000|216.00|782,052|34.16%|23|2022-05-06|15/03/2022||2.8||862000000|2022-04-01|15/12/2021||2.96||916000000
2022-02-19 16:52:43|10307|1142505|300720|1.2T|1.2E+12|18,050|300,233|59.03%|15|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||1076||336000000000
2022-02-19 16:52:47|10308|943523|2386|16.74B|16740000000|3.78|3,261,815|-7.58%|15|2022-03-18|15/12/2021|||||2021-08-20|15/06/2021||||
2022-02-19 16:52:53|10309|103132|1710|19.19B|19190000000|22.00|5,355,022|13.7%|25|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021||0.4||7030000000
2022-02-19 16:52:57|10310|1142378|TITCr|1.07B|1070000000|13.86|41,853|-1.14%|11|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|||440500000|440440000
2022-02-19 16:53:01|10311|1165334|MINS|210.88B|210880000000|355.00|152,345|13.24%|10|2022-06-01|15/03/2022||3.43|||2022-03-02|15/12/2021|2.3|2.69|4400000000|4340000000
2022-02-19 16:53:05|10312|943511|1966|7.81B|7810000000|1.85|7,426,203|-38.33%|10|2022-03-17|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 16:53:10|10313|49982|0639|12.78B|12780000000|2.530|5,455,643|31.77%|17|2022-03-23|15/12/2021|||||2021-08-26|15/06/2021|0.13||2440000000|
2022-02-19 16:53:14|10314|1012318|3630|6.76B|6760000000|36.70|653|-34.58%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-1.37||488400000|
2022-02-19 16:53:18|10315|1171882|JUBN|82.78B|82780000000|520.00|587,610|-|5|2022-02-01|15/12/2021|8.1|8.1|12870000000|13000000000|2021-10-19|15/09/2021|7||12230000000|
2022-02-19 16:53:22|10316|1148091|1831|3.03B|3030000000|80.90|289,789|2.41%|16|2022-04-25|15/03/2022|||||2022-03-07|15/12/2021||||
2022-02-19 16:53:30|10317|37778|EATP|5.71B|5710000000|26.06|71,965|-23.35%|33|2022-05-19|15/03/2022|||||2022-03-11|15/12/2021||||524850000
2022-02-19 16:53:35|10318|1012761|6274|25.01B|25010000000|93.00|1,811|-22.18%|23|2022-06-01|15/03/2022||1.87||5200000000|2022-03-02|15/12/2021||1.88||5350000000
2022-02-19 16:53:41|10319|27084|GENTERA|25.7B|25700000000|16.190|3,752,281|103.39%|34|2022-04-27|15/03/2022||0.3827||6020000000|2022-02-23|15/12/2021||0.3406||5520000000
2022-02-19 16:53:51|10320|42676|TENr|1.49B|1490000000|12.92|103,653|-6.24%|32|2022-03-23|15/12/2021|||||2021-11-29|15/09/2021|||107000000|
2022-02-19 16:53:55|10321|13196|AHCS|7.42B|7420000000|1.177|1,593,082|39.62%|19|2021-10-28|15/09/2021|0.01||389800000||2021-07-27|15/06/2021|0.01|0.01|320470000|320470000
2022-02-19 16:54:00|10322|41700|SETI|5.37B|5370000000|1.320|2,414,315|41.94%|35|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 16:54:05|10323|102456|CENTEL|49.28B|49280000000|36.50|2,866,913|22.69%|24|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021||-0.2273||3630000000
2022-02-19 16:54:07|10324|943446|0535|15.59B|15590000000|0.940|13,344,156|-16.07%|5|2018-04-12|15/12/2017|0.08||3290000000||2017-09-11|15/06/2017|0.03||1090000000|
2022-02-19 16:54:11|10325|1056506|LX|668.09M|668090000|3.67|1,894,943|-73.19%|21|2022-05-23|15/03/2022||3.17|||2022-03-17|15/12/2021||1.85||
2022-02-19 16:54:15|10326|101595|SCMA|16.06T|1.606E+13|254|91,568,064|-34.54%|23|2022-05-02|15/03/2022|||||2022-04-05|15/12/2021||4.13||
2022-02-19 16:54:20|10327|103314|2439|18.58B|18580000000|85.60|1,186,452|-36.65%|23|2022-04-29|15/03/2022||0.5109||7580000000|2022-03-02|15/12/2021||2.93||11720000000
2022-02-19 16:54:24|10328|102433|BLA|78.97B|78970000000|46.25|6,299,197|85%|24|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021||||
2022-02-19 16:54:29|10329|19487|KRDMD|13.38B|13380000000|11.740|214,611,395|73.93%|35|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021||||5300000000
2022-02-19 16:54:35|10330|946718|RMT|101.87B|101870000000|2,180.00|20,853|27.52%|28|2022-05-18|15/03/2022|||||2022-02-08|15/12/2021|19.1|19.1|9270000000|9270000000
2022-02-19 16:54:43|10331|103101|1536|22.75B|22750000000|81.40|742,493|-31.31%|23|2022-06-01|15/03/2022||0.735||1770000000|2022-02-21|15/12/2021||0.76||1770000000
2022-02-19 16:54:47|10332|943441|0405|15.3B|15300000000|3.29|3,105,934|-14.77%|15|2022-03-02|15/12/2021|||||2021-08-09|15/06/2021||||
2022-02-19 16:54:52|10333|102370|PGOLD|103.07B|103070000000|35.950|1,845,113|-5.39%|28|2022-05-13|15/03/2022|||||2022-04-15|15/12/2021||1.07||
2022-02-19 16:54:57|10334|18048|BLDT|153.95B|153950000000|6,486.90|17,529|40%|29|2022-05-05|15/03/2022||37.5||9880000000|2022-01-28|15/12/2021|51.76|57.78|12550000000|12550000000
2022-02-19 16:55:01|10335|100034|0546|7.68B|7680000000|3.03|4,877,502|-19.41%|11|2022-03-22|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 16:55:06|10336|980684|QHt|689.14M|689140000|0.0634|-|-0.63%|0||
2022-02-19 16:55:10|10337|42641|HRMr|905.06M|905060000|9.42|99,939|14.46%|23|2022-04-28|15/12/2021|||||2021-12-03|15/09/2021||||258700000
2022-02-19 16:55:15|10338|102835|TISCO|78.46B|78460000000|98.00|5,246,334|7.4%|23|2022-04-20|15/03/2022||||4494000000|2022-01-14|15/12/2021|2.24|2.1|4840000000|4550000000
2022-02-19 16:55:20|10339|27114|CHDRAUIB|45.35B|45350000000|47.480|317,616|61.94%|33|2022-04-27|15/03/2022||1.03||58010000000|2022-02-16|15/12/2021|1.01|1.07|65080000000|63060000000
2022-02-19 16:55:24|10340|103584|3682|34.93B|34930000000|8.09|2,828,496|-15.82%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-0.37||3210000000|
2022-02-19 16:55:33|10341|19258|AEFES|17.4B|17400000000|29.38|2,649,251|28.35%|35|2022-05-11|15/03/2022||-0.2294||9150000000|2022-02-23|15/12/2021||-0.0401||9750000000
2022-02-19 16:55:41|10342|1012184|3211|15.04B|15040000000|102.00|720|0%|20|2022-03-02|15/12/2021|||||2021-10-29|15/09/2021|1.58||5220000000|
2022-02-19 16:55:47|10343|961712|4968|19.11B|19110000000|216.00|1,415,418|-50.02%|23|2022-06-01|15/03/2022||0.5233||1070000000|2022-02-28|15/12/2021||0.128||1040000000
2022-02-19 16:55:49|10344|1140499|TVOn|-|-|32.25|1,377,215|-1.53%|0||
2022-02-19 16:55:53|10345|990477|0826|10.84B|10840000000|3.88|3,614,621|-23.77%|5|2018-04-12|15/12/2017|0.06||2020000000||2017-09-01|15/06/2017|0.02||1880000000|
2022-02-19 16:55:57|10346|1012086|1795|23.83B|23830000000|90.90|3,207,154|21.36%|20|2022-03-28|15/12/2021||1.16||2927000000|2021-11-11|15/09/2021|1.33|1.54|3060000000|3232000000
2022-02-19 16:56:03|10347|102268|MWC|72.74B|72740000000|22.400|1,645,408|40.18%|24|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 16:56:06|10348|18053|BRIG|113.81B|113810000000|494.25|617,356|75.27%|23|2022-05-17|15/03/2022|||||2022-02-03|15/12/2021|3|6.9|9210000000|9210000000
2022-02-19 16:56:11|10349|945731|PLANB|32.92B|32920000000|7.85|27,820,736|18.94%|23|2022-05-12|15/03/2022|||||2022-02-21|15/12/2021||0.0047||1184000000
2022-02-19 16:56:19|10350|1153712|330590|1.34T|1.34E+12|5,500|227,791|9.34%|10|2021-11-12|15/09/2021|37.58||27940000000||2021-09-01|15/06/2021|79.51||48640000000|
2022-02-19 16:56:23|10351|103244|2338|22.21B|22210000000|103.00|18,163,509|124.4%|21|2022-06-01|15/03/2022||0.53||1700000000|2022-03-02|15/12/2021||0.55||1760000000
2022-02-19 16:56:29|10352|18712|SIMH3|8.86B|8860000000|11.05|2,062,847|8.33%|33|2022-05-05|15/03/2022|||||2022-02-23|15/12/2021||0.3||4020000000
2022-02-19 16:56:32|10353|943498|1515|6.04B|6040000000|4.66|3,728,125|-35.99%|5|2018-04-26|15/12/2017|0.08||1020000000|965000000|2017-09-27|15/06/2017|0.25|0.12|862100000|
2022-02-19 16:56:34|10354|980619|NVA6|1.63B|1630000000|1.925|-|13.24%|0||
2022-02-19 16:56:38|10355|1123044|2019|8.02B|8020000000|2.97|2,132,342|1.02%|0||
2022-02-19 16:56:42|10356|18282|PROR|77.62B|77620000000|4,675.80|7,015|-33.8%|24|2022-05-05|15/03/2022|||||2022-05-02|15/09/2022||||
2022-02-19 16:56:45|10357|950752|200771|11.12B|11120000000|14.75|227,129|25.11%|8|2019-03-29|15/12/2018|||||2018-10-23|15/09/2018||||
2022-02-19 16:56:50|10358|1012995|8436|24.37B|24370000000|207.00|736|5.61%|23|2022-06-01|15/03/2022||2.63||2170000000|2022-03-02|15/12/2021||3.37||2240000000
2022-02-19 16:56:54|10359|1114113|6592|60.51B|60510000000|117.50|1,229,701|43.12%|18|2022-06-01|15/03/2022||1.75||4520000000|2022-03-02|15/12/2021||1.75||4650000000
2022-02-19 16:56:59|10360|950281|HEIN|6.8B|6800000000|22.50|137,303|-3.6%|25|2022-05-18|15/03/2023|||||2022-02-16|15/12/2021|0.317|0.317|692300000|692260000
2022-02-19 16:57:02|10361|18109|EIDP|72.91B|72910000000|411.05|304,056|27.95%|23|2022-05-11|15/03/2022|||||2022-02-08|15/12/2021|1.03||4880000000|4880000000
2022-02-19 16:57:07|10362|953666|SKPR|2.42B|2420000000|1.550|4,532,918|-17.2%|22|2022-03-01|15/12/2021|||||2021-11-26|15/09/2021|0.026||553700000|
2022-02-19 16:57:10|10363|1159098|SUPEREIFu|5.82B|5820000000|11.90|315,077|12.26%|9|2021-11-15|15/09/2021|0.07||179400000||2021-08-09|15/06/2021|0.32||222000000|
2022-02-19 16:57:15|10364|100088|1117|11.56B|11560000000|1.460|12,095,374|-49.66%|13|2022-03-28|15/12/2021||||3722000000|2021-12-01|15/09/2021||||
2022-02-19 16:57:18|10365|990789|1589|14.89B|14890000000|4.33|5,009,112|-6.88%|4|2018-04-26|15/12/2017|0.16||237800000||2017-09-21|15/06/2017|0.15||166100000|
2022-02-19 16:57:23|10366|1052357|TOA|60.87B|60870000000|30.00|1,330,607|-6.25%|21|2022-05-12|15/03/2022||0.2844|||2022-02-22|15/12/2021||0.2333||4376000000
2022-02-19 16:57:29|10367|950206|DOVT|7.97B|7970000000|4.940|3,300,553|42.77%|20|2022-02-23|15/12/2021|||||2021-11-24|15/09/2021|0.0165||174600000|
2022-02-19 16:57:34|10368|39886|MCEI|71.43B|71430000000|1,400.55|580,027|-6.7%|23|2022-05-05|15/03/2022||10.84||1200000000|2022-01-29|15/12/2021|6.6|8.01|896000000|882500000
2022-02-19 16:57:38|10369|1012640|5530|18.65B|18650000000|44.40|260|-13.62%|21|2022-03-02|15/12/2021|||||2021-11-10|15/09/2021|0.98||788100000|
2022-02-19 16:57:43|10370|103265|2367|11.74B|11740000000|18.95|4,886,376|-10.82%|20|2022-03-29|15/12/2021||||4717000000|2021-11-08|15/09/2021|-0.99||3250000000|4080000000
2022-02-19 16:57:47|10371|37846|JSW|5.23B|5230000000|44.52|1,090,397|12.11%|35|2022-05-19|15/03/2022||||3798000000|2022-03-17|15/12/2021||||3740000000
2022-02-19 16:57:50|10372|1166725|GMAT3|12.97B|12970000000|5.87|4,267,617|-30.2%|11|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021||||4490000000
2022-02-19 16:57:55|10373|30642|STBP3|5.99B|5990000000|6.94|5,221,388|4.83%|23|2022-05-11|15/03/2022||0.08||430210000|2022-03-10|15/12/2021||0.07||405060000
2022-02-19 16:57:59|10374|103470|3010|25.73B|25730000000|109.00|1,687,496|35.91%|22|2022-03-31|15/12/2021||2.27||16250000000|2021-12-01|15/09/2021|3.52|2.56|18760000000|17660000000
2022-02-19 16:58:04|10375|50164|SNTJ|31.05B|31050000000|27,501|45,917|6.86%|17|2022-03-03|15/12/2021|||||2021-09-02|15/06/2021|8.59||13190000000|
2022-02-19 16:58:09|10376|103017|1313|28.3B|28300000000|21.65|3,274,234|31.61%|23|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021||||
2022-02-19 16:58:13|10377|18046|BRLC|86.62B|86620000000|1,124.85|118,658|26.5%|23|2022-05-06|15/03/2022||24.6||22220000000|2022-02-04|15/12/2021|7.8|12.45|17500000000|18420000000
2022-02-19 16:58:21|10378|41636|BATO|3.58B|3580000000|12.54|242,103|-6.14%|30|2022-05-25|15/03/2022||0.2575||727770000|2022-02-08|15/12/2021|0.25|0.2564|861900000|861930000
2022-02-19 16:58:25|10379|18206|IIFL|121.59B|121590000000|320.40|1,130,155|42.18%|23|2022-05-05|15/03/2022|||||2022-01-27|15/12/2021|8.12||16800000000|
2022-02-19 16:58:29|10380|946781|ALKY|157.64B|157640000000|3,086.65|62,203|48.87%|22|2022-05-20|15/03/2022||||3670000000|2022-02-02|15/12/2021|9|13.4|3770000000|3930000000
2022-02-19 16:58:32|10381|1112810|1119|8.09B|8090000000|5.99|7,780,354|27.72%|1|2021-08-20|15/06/2021|||||
2022-02-19 16:58:35|10382|1155902|EH|810.93M|810930000|14.63|727,503|-76.09%|5|2022-03-29|15/12/2021|||||2021-12-02|15/09/2021|-0.65||12970000|
2022-02-19 16:58:38|10383|1153002|VIVA3|6.21B|6210000000|26.30|1,085,755|2.57%|12|2022-05-19|15/03/2022||0.09|||2022-03-28|15/12/2021||0.5343||540520000
2022-02-19 16:58:43|10384|37900|NEUP|3.22B|3220000000|725.00|2,289|-1.09%|26|2022-05-12|15/03/2022|||||2022-03-25|15/12/2021||9.4||2550000000
2022-02-19 16:58:48|10385|8578|2038|9.59B|9590000000|1.200|13,017,184|0%|21|2022-03-10|15/12/2021||||7924000000|2021-12-01|15/09/2021||||
2022-02-19 16:58:53|10386|18246|JUBA|70.65B|70650000000|443.75|124,738|-43.65%|35|2022-05-24|15/03/2022||5.8||13300000000|2022-02-04|15/12/2021|3.2|3.2|13110000000|13110000000
2022-02-19 16:58:58|10387|103648|5469|23.46B|23460000000|44.40|1,308,851|1.37%|22|2022-03-31|15/12/2021|||||2021-12-01|15/09/2021|2.66||17360000000|
2022-02-19 16:59:02|10388|43898|020560|1.54T|1.54E+12|20,700|324,125|40.82%|35|2022-05-17|15/03/2022||-193.00||1251000000000|2022-04-04|15/12/2021||412.00||1198000000000
2022-02-19 16:59:06|10389|1137427|293780|549.67B|549670000000|24,650|202,247|-7.5%|15|2021-11-15|15/09/2021|-200||18950000||2021-08-13|15/06/2021|-93.7||85840000|
2022-02-19 16:59:11|10390|18353|REXP|239.75B|239750000000|812.00|422,603|62.79%|22|2022-02-14|15/12/2021|10.17||651790000000||2021-11-15|15/09/2021|9.87||412450000000|
2022-02-19 16:59:17|10391|13799|ENAE|3.32B|3320000000|7.51|454,520|5.03%|34|2022-03-23|15/12/2021||||5631000000|2021-11-25|15/09/2021|0.71||5470000000|5280000000
2022-02-19 16:59:25|10392|103649|5471|14.27B|14270000000|85.00|1,773,533|6.38%|32|2022-06-01|15/03/2022||2.43||1730000000|2022-03-02|15/12/2021||2.64||1640000000
2022-02-19 16:59:30|10393|41377|SNHJ|16.79B|16790000000|398|6,837,186|106.22%|16|2022-02-25|15/12/2021|||||2022-01-28|15/09/2021||||
2022-02-19 16:59:34|10394|103751|8163|13.16B|13160000000|47.00|3,580,906|10.33%|23|2022-05-11|15/03/2022||1.04||6880000000|2022-03-29|15/12/2021||1.05||7500000000
2022-02-19 16:59:40|10395|41447|ENTEL|921.15B|921150000000|3,050.00|442,808.25|-16.47%|33|2022-05-09|15/03/2022||89.28||631040000000|2022-01-26|15/12/2021|35.7|71.17|659650000000|659740000000
2022-02-19 16:59:45|10396|18106|EDEL|56.9B|56900000000|63.35|1,134,291|-2.01%|23|2022-05-18|15/03/2022||0.87|||2022-01-31|15/12/2021|0.79|0.9|16030000000|
2022-02-19 16:59:50|10397|103591|3705|11.43B|11430000000|42.90|135,192|-2.05%|21|2022-05-13|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 16:59:57|10398|950031|AVNT|73.98B|73980000000|543.00|201,306|9.17%|22|2022-05-23|15/03/2022||9.3||13350000000|2022-02-12|15/12/2021|2.95|8.3|11260000000|11260000000
2022-02-19 17:00:02|10399|103139|1718|13.28B|13280000000|9.90|6,252,922|11.19%|20|2022-03-31|15/12/2021|||||2021-11-12|15/09/2021|0.06||8110000000|
2022-02-19 17:00:06|10400|102054|LVCP|2.5B|2500000000|97.00|27,515|-24.45%|22|2022-02-25|15/12/2021||||56370000|2021-11-24|15/09/2021|1.27||55700000|55550000
2022-02-19 17:00:11|10401|1088207|TCPI|53.5T|5.35E+13|10,700|6,814,048|19.55%|17|2021-11-19|15/09/2021|5.06||487800000000||2021-08-27|15/06/2021|1.73||353900000000|
2022-02-19 17:00:17|10402|18596|ALSO3|6.06B|6060000000|22.85|1,480,102|-12.75%|32|2022-05-11|15/03/2022||0.2132||242550000|2022-03-16|15/12/2021||0.49||298240000
2022-02-19 17:00:24|10403|1055134|SAPR11|30B|30000000000|19.85|1,547,206|-6.89%|21|2022-05-05|15/03/2022||0.8706||1300000000|2022-02-24|15/12/2021||1.14||1370000000
2022-02-19 17:00:29|10404|103369|2520|20.34B|20340000000|37.50|1,399,765|22.4%|25|2022-06-01|15/03/2022||1.59||6300000000|2022-03-31|15/12/2021||2.1||7200000000
2022-02-19 17:00:33|10405|103704|6214|20.68B|20680000000|83.40|258,265|-2.8%|21|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.93||7780000000|
2022-02-19 17:00:39|10406|1115822|0059|7.69B|7690000000|0.910|6,940,526|-9.9%|0||
2022-02-19 17:00:43|10407|102432|BLAND|18.39B|18390000000|1.060|18,737,775|1.92%|20|2022-02-15|15/12/2021|-0||713100000||2021-11-12|15/09/2021|-0.02||375700000|
2022-02-19 17:00:48|10408|41673|SWAY|8.21B|8210000000|1.680|952,424|13.51%|22|2022-03-02|15/12/2021|||||2021-11-25|15/09/2021|0.014||1070000000|
2022-02-19 17:00:53|10409|103353|2489|12.62B|12620000000|16.60|5,244,288|42.24%|22|2022-02-21|15/12/2021|||||2021-12-01|15/09/2021|-0.13|0.1491|6600000000|4640000000
2022-02-19 17:00:57|10410|1017276|ADMr|576.23M|576230000|2.485|159,072|2.47%|18|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.04||9030000|
2022-02-19 17:01:02|10411|103327|2456|24.97B|24970000000|94.60|1,298,942|-11.17%|23|2022-05-10|15/03/2022||2.31||4830000000|2022-03-29|15/12/2021||2.13||4510000000
2022-02-19 17:01:06|10412|43355|025860|453.12B|453120000000|9,450|201,406|4.65%|30|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 17:01:15|10413|103084|1513|19.68B|19680000000|43.05|2,168,839|-14.75%|23|2022-05-16|15/03/2022||1.05||4673000000|2022-03-31|15/12/2021||0.95||4588000000
2022-02-19 17:01:21|10414|13198|MERS|4.05B|4050000000|20.250|112,670|3.05%|27|2022-04-27|15/03/2022||||820000000|2022-03-02|15/12/2021||||
2022-02-19 17:01:24|10415|1118184|1896|10.56B|10560000000|9.25|1,938,552|-48.03%|2|2022-03-24|15/12/2021|||||2021-08-18|15/06/2021|0.51|0.47||2162000000
2022-02-19 17:01:29|10416|11304|NREK|348.76B|348760000000|225|7,846,511|151.6%|24|2022-05-16|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 17:01:33|10417|103391|2607|35.59B|35590000000|33.35|7,315,222|100.3%|21|2022-05-05|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 17:01:37|10418|1012575|5306|24.95B|24950000000|198.00|150|-4.81%|23|2022-06-01|15/03/2022||3.96||1970000000|2022-03-02|15/12/2021||3.83||1940000000
2022-02-19 17:01:42|10419|41472|PARAUCO|763.51B|763510000000|842.99|1,582,574.25|-26.63%|29|2022-05-19|15/03/2022||15.32||45340000000|2022-01-27|15/12/2021|28.05|28.15|60310000000|60310000000
2022-02-19 17:01:47|10420|43369|001440|1.26T|1.26E+12|1,485|4,506,682|15.56%|34|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 17:01:51|10421|980663|NYVKt|599.46M|599460000|0.3960|-|23.75%|0||
2022-02-19 17:01:56|10422|987132|2768|12.77B|12770000000|2.60|2,045,814|-15.58%|4|2018-04-16|15/12/2017|0.35||4040000000||2017-09-21|15/06/2017|0.27||2910000000|
2022-02-19 17:01:58|10423|1153251|6855|5.12B|5120000000|19.88|1,172,920|-53.61%|0||
2022-02-19 17:02:06|10424|946746|MAHN|75.82B|75820000000|200.00|202,011|2.09%|26|2022-04-22|15/03/2022|||||2022-02-22|15/12/2021||||20360000000
2022-02-19 17:02:10|10425|102518|GFPT|15.8B|15800000000|12.60|4,594,275|0.8%|23|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021||0.01||3450000000
2022-02-19 17:02:14|10426|994404|1357|6.35B|6350000000|1.440|6,020,886|-63.82%|12|2022-03-30|15/12/2021|||||2021-08-25|15/06/2021||||
2022-02-19 17:02:19|10427|102398|AEONTS|49B|49000000000|196.00|603,992|-2.97%|22|2022-04-25|15/02/2022|||||2022-01-07|15/11/2021|3.26|3.26|5170000000|4980000000
2022-02-19 17:02:26|10428|18058|CNFH|79.96B|79960000000|600.50|857,120|17.49%|23|2022-04-29|15/03/2022||||2160000000|2022-01-25|15/12/2021|8.7|8.7|2120000000|2110000000
2022-02-19 17:02:30|10429|979236|034830|523.36B|523360000000|2,295|1,086,238|10.6%|23|2022-05-16|15/03/2022|||||2022-02-09|15/12/2021||||57500000000
2022-02-19 17:02:34|10430|1166735|FLOT|154.53B|154530000000|66.10|1,350,682|-25.8%|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|2021-06-02|15/03/2021||1.47||20910000000
2022-02-19 17:02:38|10431|1160905|NY1J|42.98B|42980000000|5,298.00|363,112|19.73%|0||
2022-02-19 17:02:42|10432|102388|CNPF|86.96B|86960000000|24.550|1,707,408|40.13%|23|2022-05-12|15/03/2022|||||2022-04-06|15/12/2021||0.338||13950000000
2022-02-19 17:02:45|10433|980607|JASt|883.35M|883350000|0.1033|-|23.71%|0||
2022-02-19 17:02:50|10434|103460|2913|17.14B|17140000000|21.70|1,839,345|29.55%|21|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-0.04||100900000|
2022-02-19 17:02:53|10435|1174284|TGAJ|15.87B|15870000000|11,664.00|672,124|-|3|2021-08-13|15/06/2020|-0.88||1660000000||2021-08-13|15/06/2021|1.71||10050000000|
2022-02-19 17:02:57|10436|1056020|SIPR|4.22B|4220000000|0.620|2,486,929|6.9%|20|2022-03-02|15/12/2021||6.00|||2021-11-25|15/09/2021|-0.001|-0.0013|388200000|388170000
2022-02-19 17:03:05|10437|102593|MAJOR|18.61B|18610000000|20.80|5,134,759|7.22%|23|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|0.06|0.055|1560000000|1470000000
2022-02-19 17:03:11|10438|980083|215200|980.21B|980210000000|83,200|48,004|54.36%|21|2022-05-11|15/03/2022||||207000000000|2022-02-10|15/12/2021|||173800000000|173800000000
2022-02-19 17:03:16|10439|103582|3673|16.13B|16130000000|39.85|1,832,937|-10.55%|32|2022-05-05|15/03/2022||0.55||22350000000|2022-02-24|15/12/2021||0.545||23860000000
2022-02-19 17:03:21|10440|980662|NYVJt|531.85M|531850000|0.0357|130,664|51.91%|0||
2022-02-19 17:03:24|10441|980717|TASCt|798.27M|798270000|0.5050|1,000|-14.41%|0||
2022-02-19 17:03:29|10442|1012200|3260|25.46B|25460000000|99.00|6,918|27.74%|23|2022-06-01|15/03/2022||0.27||8090000000|2022-03-02|15/12/2021||0.8||9030000000
2022-02-19 17:03:32|10443|979825|100120|366.03B|366030000000|39,300|49,119|14.58%|23|2022-05-17|15/03/2022||||50600000000|2022-04-01|15/12/2021||||50600000000
2022-02-19 17:03:37|10444|103622|4935|10.03B|10030000000|76.60|329,714|-23.4%|22|2022-03-31|15/12/2021||3.05||2870000000|2021-12-01|15/09/2021|2.87|3.46|2790000000|3140000000
2022-02-19 17:03:41|10445|41681|BIMB|6.48B|6480000000|3.12|1,531,837|-21.8%|22|2022-02-25|15/12/2021||48.00|||2021-12-02|15/09/2021|0.045|0.0507|468500000|477000000
2022-02-19 17:03:45|10446|103238|2328|19.96B|19960000000|38.50|3,348,899|-4.47%|20|2022-03-02|15/12/2021||0.36||5920000000|2021-12-01|15/09/2021|0.56|0.88|6900000000|6080000000
2022-02-19 17:03:50|10447|1012605|5425|18.6B|18600000000|74.90|8,173|33.27%|22|2022-03-02|15/12/2021||1.21||3020000000|2021-12-01|15/09/2021|0.6388|0.6388|2810000000|2810000000
2022-02-19 17:03:56|10448|49965|0119|8.28B|8280000000|2.23|3,615,264|-2.19%|21|2022-03-24|15/12/2021||0.50||23497000000|2021-08-26|15/06/2021|0.23|0.33|14070000000|15665000000
2022-02-19 17:04:02|10449|41610|BSTB|2.6B|2600000000|1.940|439,997|-7.18%|36|2022-02-22|15/12/2021|||||2022-02-21|15/10/2021||||
2022-02-19 17:04:06|10450|1156757|UWCB|4.9B|4900000000|4.45|1,278,911|-32.16%|13|2022-03-10|15/01/2022|||||2021-12-02|15/10/2021|0.02|0.021|75260000|75300000
2022-02-19 17:04:10|10451|103217|2206|23.33B|23330000000|29.25|606,325|-10%|20|2022-03-31|15/12/2021|||||2021-12-01|15/09/2021|0.55||10350000000|
2022-02-19 17:04:17|10452|18144|GESC|45.65B|45650000000|317.00|324,043|15.57%|35|2022-05-06|15/03/2022|||||2022-01-28|15/12/2021|2.5|2.5|5440000000|6820000000
2022-02-19 17:04:20|10453|1165978|ROUT|95.46B|95460000000|1,518.20|234,534|-17.16%|7|2022-01-27|15/12/2021|7.7||5630000000|3850000000|2021-10-18|15/09/2021|7.23||4360000000|3850000000
2022-02-19 17:04:24|10454|49979|0410|9.05B|9050000000|1.74|5,999,748|-27.2%|17|2022-03-23|15/12/2021||||2055000000|2021-08-19|15/06/2021|0.08|||1370000000
2022-02-19 17:04:28|10455|49971|0272|9.59B|9590000000|1.190|5,802,511|3.48%|17|2022-03-21|15/12/2021|||||2021-08-24|15/06/2021||||
2022-02-19 17:04:34|10456|102992|1215|22.86B|22860000000|85.30|513,455|17.66%|21|2022-03-02|15/12/2021|||||2021-10-28|15/09/2021|1.07|1.4|6230000000|5940000000
2022-02-19 17:04:38|10457|43798|009450|679.29B|679290000000|47,000|37,378|-10.48%|23|2022-05-17|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 17:04:42|10458|969072|1282|5.96B|5960000000|0.190|19,827,003|-38.71%|12|2021-08-26|15/06/2021|0.01||3970000000||2021-03-23|15/12/2020|-0.01||5140000000|
2022-02-19 17:04:46|10459|49977|0363|13.31B|13310000000|12.24|814,116|12.71%|23|2022-05-02|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 17:04:52|10460|979222|033290|714.68B|714680000000|8,370|276,375|38.12%|22|2022-05-18|15/03/2022||||115000000000|2022-04-04|15/12/2021||||281800000000
2022-02-19 17:04:58|10461|44104|170900|552.88B|552880000000|65,500|14,483|-22.94%|32|2022-05-03|15/03/2022|||||2022-02-21|15/12/2021||2066||158370000000
2022-02-19 17:05:02|10462|12875|HRHO|16.69B|16690000000|18.10|1,959,799|39.59%|35|2022-05-16|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 17:05:08|10463|100080|1070|9.67B|9670000000|3.90|3,821,000|-47.15%|33|2022-04-27|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 17:05:14|10464|50122|ARLJ|6.86B|6860000000|17,800|93,786|29.73%|22|2022-05-16|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 17:05:18|10465|958363|214320|1.02T|1.02E+12|51,100|40,765|-17.71%|23|2022-04-29|15/03/2022||783.74||313750000000|2022-02-08|15/12/2021||1683.72|500800000000|401430000000
2022-02-19 17:05:21|10466|1114561|1860|10.16B|10160000000|6.15|1,296,168|-36.6%|5|2022-03-31|15/12/2021||0.0023|||2021-12-01|15/09/2021|0.0023|0.0023||
2022-02-19 17:05:26|10467|18204|ICMN|65.84B|65840000000|212.45|4,193,163|27.44%|35|2022-05-23|15/03/2022||||15090000000|2022-02-11|15/12/2021|0.1|0.8|11090000000|11090000000
2022-02-19 17:05:30|10468|990234|0357|11.92B|11920000000|25.20|624,189|-35.71%|10|2022-03-29|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:05:34|10469|1053087|LOMA|297.7M|297700000|6.350|227,453|3.93%|20|2022-05-11|15/03/2022||0.2778||205400000|2022-03-10|15/12/2021||0.168||183950000
2022-02-19 17:05:40|10470|18392|SOBH|72.06B|72060000000|757.90|539,711|64.23%|35|2022-05-20|15/03/2022||15.55|||2022-02-11|15/12/2021|3.4|3.4|6680000000|6680000000
2022-02-19 17:05:44|10471|1064345|ATRD|94.39B|94390000000|189.60|569,871|26.15%|19|2022-06-01|15/03/2022||2.88||25600000000|2022-02-08|15/12/2021|3|2.49|26500000000|25100000000
2022-02-19 17:05:48|10472|1128957|SBFG3|5.47B|5470000000|22.53|1,038,220|-3.1%|17|2022-05-02|15/03/2022||0.01||1160000000|2022-02-24|15/12/2021||0.43||1660000000
2022-02-19 17:05:53|10473|955768|094800|428.89B|428890000000|4,620|84,799|14.78%|0||
2022-02-19 17:05:59|10474|103283|2392|18.98B|18980000000|39.15|1,721,468|-14.98%|23|2022-05-12|15/03/2022|||||2022-04-01|15/12/2021||||26531000000
2022-02-19 17:06:03|10475|13205|GWCS|2.68B|2680000000|4.569|399,558|-8.86%|23|2022-04-20|15/03/2022|||||2022-02-21|15/12/2021|0.10|0.0992|356100000|322980000
2022-02-19 17:06:10|10476|992665|6443|17.41B|17410000000|36.90|34,642,611|4.68%|23|2022-06-01|15/03/2022||0.25||2140000000|2022-03-02|15/12/2021||0.09||1730000000
2022-02-19 17:06:14|10477|943505|1666|9.23B|9230000000|7.21|2,032,945|41.93%|14|2022-04-27|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 17:06:20|10478|100271|NBCC|74.34B|74340000000|41.30|7,243,054|12.69%|22|2022-02-14|15/12/2021|0.95|0.4|17590000000|20090000000|2021-11-12|15/09/2021|0.4||16080000000|19130000000
2022-02-19 17:06:24|10479|39872|INRL|55.51B|55510000000|121.700|10,506,569|45.31%|35|2022-04-27|15/03/2022|||||2022-01-25|15/12/2021|-1.92||3230000000|
2022-02-19 17:06:28|10480|1056455|ICLK|274.77M|274770000|2.90|250,327|-81.97%|19|2022-05-25|15/03/2022||-0.04||76140000|2022-03-29|15/12/2021||-0.01||91000000
2022-02-19 17:06:32|10481|943532|3836|6.09B|6090000000|3.92|1,176,811|15.98%|10|2022-04-01|15/12/2021||0.31||10439000000|2021-12-01|15/09/2021||||
2022-02-19 17:06:37|10482|1073767|GMMP|65.79B|65790000000|4,489.50|36,368|0.34%|22|2022-05-12|15/03/2022|||||2022-02-03|15/12/2021|21.77||6410000000|6400000000
2022-02-19 17:06:41|10483|18727|MDIA3|7.76B|7760000000|22.99|1,350,956|-25.5%|35|2022-05-13|15/03/2022||0.1972|||2022-03-18|15/12/2021||0.45||2010000000
2022-02-19 17:06:49|10484|103683|6153|13.74B|13740000000|24.70|1,864,113|-28.82%|23|2022-04-26|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 17:06:55|10485|1012973|8358|17.88B|17880000000|70.80|4,168|16.83%|21|2022-06-01|15/03/2022||1.66||2380000000|2022-03-02|15/12/2021||1.78||2440000000
2022-02-19 17:06:59|10486|103011|1305|21.45B|21450000000|35.15|4,551,955|35.19%|23|2022-05-12|15/03/2022||0.9925||5320000000|2022-03-31|15/12/2021||1.53||5640000000
2022-02-19 17:07:03|10487|1012878|6589|30.95B|30950000000|103.00|1,401|102.61%|23|2022-06-01|15/03/2022||0.275||498500000|2022-03-02|15/12/2021||-0.025||403500000
2022-02-19 17:07:09|10488|103658|5534|22.06B|22060000000|76.00|296,745|-4.76%|26|2022-06-01|15/03/2022||0.65||1140000000|2022-03-02|15/12/2021||6.13||6410000000
2022-02-19 17:07:14|10489|103727|6412|31.92B|31920000000|81.40|453,178|1.62%|23|2022-06-01|15/03/2022||1.61||9730000000|2022-03-08|15/12/2021||1.83||10180000000
2022-02-19 17:07:19|10490|1012650|5820|47.55B|47550000000|12.40|524|4.17%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.36||3720000000|
2022-02-19 17:07:25|10491|103015|1310|9.32B|9320000000|17.65|1,381,758|1.15%|22|2022-05-12|15/03/2022|||||2022-03-02|15/12/2021||-0.06||1950000000
2022-02-19 17:07:31|10492|943574|3613|9.58B|9580000000|11.44|912,511|25.44%|23|2022-04-28|15/03/2022|||||2022-03-14|15/12/2021||||
2022-02-19 17:07:35|10493|50212|IPFJ|9.46B|9460000000|1,175|765,762|25.8%|13|2022-05-17|15/03/2022|||||2021-11-17|15/09/2021|0.55||757100000|
2022-02-19 17:07:39|10494|946370|1381|9.73B|9730000000|3.99|902,459|23.53%|12|2021-08-24|15/06/2021|0.25||2700000000||2021-03-23|15/12/2020|0.25||2980000000|
2022-02-19 17:07:43|10495|950127|BERA|2.07B|2070000000|1.780|1,727,944|28.06%|22|2022-03-15|15/01/2022|||||2021-12-13|15/10/2021|0.0224|0.0223|483800000|483830000
2022-02-19 17:07:48|10496|41396|MSMJ|11.23B|11230000000|5,200|201,025|6.12%|26|2022-03-07|15/12/2021||209.00||46067000000|2021-11-02|15/09/2021||||
2022-02-19 17:07:53|10497|50048|0861|7.5B|7500000000|4.48|2,421,080|-27.15%|30|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||||
2022-02-19 17:07:58|10498|979901|121800|826.07B|826070000000|16,300|2,435,224|67.52%|19|2021-11-15|15/09/2021|723.02||3200000000||2021-08-17|15/06/2021|797.67||3730000000|
2022-02-19 17:08:01|10499|1031125|6069|7.43B|7430000000|7.40|1,861,561|12.98%|5|2018-05-15|15/03/2018|0.02||43850000||2018-03-29|15/12/2017|0.06||79540000|
2022-02-19 17:08:06|10500|979322|039840|479.01B|479010000000|32,350|61,795|-17.47%|23|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||478.39||46500000000
2022-02-19 17:08:11|10501|41608|MBSS|4.37B|4370000000|0.610|8,800,619|-7.58%|22|2022-02-23|15/12/2021|||||2021-11-29|15/09/2021|0.001||307400000|
2022-02-19 17:08:16|10502|102180|COSCO|36.25B|36250000000|5.2200|1,082,716|-0.57%|21|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 17:08:20|10503|41402|AGUASA|1.03T|1.03E+12|170.06|7,782,909.22|-12.66%|26|2022-05-27|15/03/2022||6.7|||2022-02-15|15/12/2021|3.42|4.9|136830000000|138590000000
2022-02-19 17:08:25|10504|102472|CKP|42.27B|42270000000|5.20|18,035,100|19.27%|23|2022-05-11|15/03/2022|||||2022-02-22|15/12/2021||0.03||2060000000
2022-02-19 17:08:31|10505|1013385|MAVI|3.28B|3280000000|66.00|929,995|27.05%|21|2022-06-02|15/04/2022||0.33||929110000|2022-03-14|15/01/2022||0.00||884270000
2022-02-19 17:08:37|10506|992988|3306|5.77B|5770000000|11.58|428,874|8.63%|6|2021-08-20|15/06/2021||||1404000000|2018-02-28|15/12/2017|0.6||1650000000|
2022-02-19 17:08:43|10507|41612|DRBM|2.84B|2840000000|1.470|949,300|-16%|26|2022-02-22|15/12/2022||13.00||14629000000|2021-11-26|15/09/2022||||
2022-02-19 17:08:46|10508|1156660|BLDN|2.84B|2840000000|1.50|3,095,433|-13.44%|10|2021-12-01|15/09/2021|0.01||182000000||2021-09-01|15/06/2021|0.026|0.026|198270000|198270000
2022-02-19 17:08:51|10509|1129402|1873|6.51B|6510000000|3.40|9,741,131|-54.97%|0||
2022-02-19 17:08:54|10510|1089331|1765|7.2B|7200000000|0.900|61,556,255|-72.64%|4|2018-08-29|15/06/2018|||||2018-07-24|15/03/2017|0.01||165900000|
2022-02-19 17:08:58|10511|104150|EGCH|159.31B|159310000000|276.50|389,755|-8.45%|22|2022-04-27|15/03/2022|||||2022-02-24|15/12/2021|8.19|13.87|88010000000|88007000000
2022-02-19 17:09:03|10512|100044|0697|9.92B|9920000000|1.360|7,355,042|-29.17%|22|2022-03-24|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:09:08|10513|100022|0308|8.97B|8970000000|1.620|13,450,541|21.8%|13|2021-08-31|15/06/2021|||1030000000||2021-03-30|15/12/2020|0.01||1400000000|
2022-02-19 17:09:13|10514|102234|FGEN|93.79B|93790000000|26.40|576,952|-11.85%|20|2022-05-11|15/03/2022|||||2022-04-06|15/12/2021||||
2022-02-19 17:09:18|10515|103367|2515|13.78B|13780000000|9.00|4,628,751|-0.11%|20|2022-03-31|15/12/2021|||||2021-12-01|15/09/2021|0.09||4680000000|
2022-02-19 17:09:23|10516|50100|WBOJ|6.01B|6010000000|11,300|83,252|27.24%|17|2022-02-28|15/12/2021|||||2021-09-03|15/06/2021|5.62||17970000000|
2022-02-19 17:09:26|10517|990901|2362|17.15B|17150000000|1.360|18,124,084|14.29%|5|2018-04-27|15/12/2017|||305200000||2017-09-28|15/06/2017|||244000000|
2022-02-19 17:09:28|10518|1153343|0302|8.44B|8440000000|3.050|5,849,619|-11.34%|0||
2022-02-19 17:09:32|10519|102738|SGP|25.91B|25910000000|14.10|2,007,366|29.36%|21|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 17:09:37|10520|103374|2534|11.59B|11590000000|24.50|1,589,869|33.15%|21|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.56||1040000000|
2022-02-19 17:09:42|10521|979723|086390|552.04B|552040000000|27,150|120,755|10.59%|23|2022-05-17|15/03/2022||||92600000000|2022-04-04|15/12/2021||570.00||67100000000
2022-02-19 17:09:45|10522|1013402|ERIS|95.77B|95770000000|707.00|84,341|22.52%|21|2022-05-09|15/03/2022||||2866000000|2022-01-28|15/12/2021|7.4||3320000000|3470000000
2022-02-19 17:09:51|10523|18623|BRSR6|4.68B|4680000000|10.80|2,495,930|-18.06%|35|2022-05-16|15/03/2022||0.545||1800000000|2022-02-15|15/12/2021|0.62|0.487|1890000000|1720000000
2022-02-19 17:09:55|10524|950510|TAKA|3.1B|3100000000|3.71|1,047,695|-15.68%|23|2022-04-26|15/03/2022|||||2022-02-21|15/12/2021||194.00||
2022-02-19 17:09:59|10525|18155|GRPH|95.62B|95620000000|489.40|1,431,364|3.6%|23|2022-05-13|15/03/2022|||||2022-02-14|15/12/2021|6.8||8800000000|8440000000
2022-02-19 17:10:04|10526|39900|RAID|76.52B|76520000000|227.500|2,649,851|61.75%|22|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021||||
2022-02-19 17:10:08|10527|1167986|009900|1.2T|1.2E+12|22,950|247,272|-42.84%|10|2022-05-13|15/03/2022||||32130000000|2022-03-02|15/12/2021||||30900000000
2022-02-19 17:10:13|10528|44010|082640|958.53B|958530000000|6,150|156,132|48.19%|30|2022-05-19|15/03/2022||386.00||1194000000000|2022-02-21|15/12/2021||117.00||1.6005E+12
2022-02-19 17:10:17|10529|103554|3532|108.79B|108790000000|280.50|5,853,080|88.89%|20|2022-03-02|15/12/2021||1.29||3270000000|2021-11-10|15/09/2021|1.1|1.1|3180000000|3180000000
2022-02-19 17:10:23|10530|103740|8070|26.16B|26160000000|37.95|3,632,076|-0.39%|22|2022-03-25|15/12/2021||0.42||4190000000|2021-12-01|15/09/2021|0.30|0.593|5470000000|4340000000
2022-02-19 17:10:27|10531|1012345|4105|17.16B|17160000000|69.00|494|7.81%|23|2022-05-12|15/03/2022||0.74||1030000000|2022-03-18|15/12/2021||1.2||1430000000
2022-02-19 17:10:32|10532|1012169|3152|20.64B|20640000000|299.00|319|-40.44%|23|2022-06-01|15/03/2022||4.26||760000000|2022-03-02|15/12/2021||3.8||687500000
2022-02-19 17:10:39|10533|102314|SCC|113.49B|113490000000|26.70|1,615,461|107.94%|24|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 17:10:47|10534|18766|RAPT4|3.62B|3620000000|10.98|2,611,175|-22.84%|35|2022-05-12|15/03/2022||0.3877||2190000000|2022-02-24|15/12/2021||0.2349||2270000000
2022-02-19 17:10:51|10535|43661|003530|1.12T|1.12E+12|5,000|988,817|72.41%|19|2021-11-15|15/09/2021|133.46||368700000000||2021-08-13|15/06/2021|123.26||255800000000|
2022-02-19 17:10:54|10536|961692|SSSJ|7B|7000000000|1,474|770,590|11.25%|11|2021-11-16|15/09/2021|0.91||431200000||2021-06-09|15/03/2021|1.32||409400000|
2022-02-19 17:10:59|10537|19483|KOZAL|19.64B|19640000000|128.80|6,669,532|-15.32%|33|2022-05-13|15/03/2022|||||2022-03-03|15/12/2021||||1320000000
2022-02-19 17:11:03|10538|1010642|267260|700.06B|700060000000|19,450|134,556|7.46%|22|2022-05-17|15/03/2022||427.00||439650000000|2022-02-04|15/12/2021||651|607800000000|607800000000
2022-02-19 17:11:11|10539|18652|CSMG3|5.19B|5190000000|13.69|1,812,327|-10.7%|33|2022-04-28|15/03/2022||0.7253||1270000000|2022-03-10|15/12/2021||0.5161||1450000000
2022-02-19 17:11:15|10540|19386|EKGYO|8.85B|8850000000|2.330|293,480,707|-4.15%|35|2022-05-03|15/03/2022||0.04||966560000|2022-02-28|15/12/2021||0.07||1520000000
2022-02-19 17:11:20|10541|1164167|LJQQ3|1.64B|1640000000|8.75|2,641,900|-51.66%|12|2022-03-02|15/12/2021||||598000000|2021-11-08|15/09/2021|0.08||538000000|524500000
2022-02-19 17:11:24|10542|50696|DRDJ|1.17B|1170000000|1,358|565,115|-2.79%|22|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021||||
2022-02-19 17:11:28|10543|1012926|8076|8.8B|8800000000|33.25|3,309|17.49%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.18||664400000|
2022-02-19 17:11:35|10544|40456|PGSUS|11.28B|11280000000|110.300|3,450,554|50.89%|32|2022-05-11|15/03/2022|||||2022-03-07|15/12/2021||||3590000000
2022-02-19 17:11:41|10545|1090470|CRDE|109.58B|109580000000|703.15|14,907|-0.21%|22|2022-06-01|15/03/2022||||4940000000|2022-02-04|15/12/2021|7.68||4510000000|4020000000
2022-02-19 17:11:45|10546|1159369|344820|921.5B|921500000000|57,700|46,780|18.24%|9|2022-05-16|15/03/2022||1533||310000000000|2022-02-08|15/12/2021||1775|291000000000|291000000000
2022-02-19 17:11:49|10547|943699|EPG|29.4B|29400000000|10.50|14,504,218|1.94%|22|2022-05-25|15/03/2022|||||2022-02-11|15/12/2021|0.14|0.1433|2950000000|3010000000
2022-02-19 17:11:53|10548|102671|PTG|24.72B|24720000000|14.80|13,874,100|-24.87%|23|2022-05-12|15/03/2022|||||2022-03-02|15/12/2021||0.03||37946000000
2022-02-19 17:11:58|10549|50039|0658|9.48B|9480000000|5.80|2,328,110|-26.21%|19|2022-03-31|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:12:04|10550|100069|0906|5.14B|5140000000|4.62|932,587|3.36%|12|2022-03-29|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:12:08|10551|27134|HERDEZ|11.78B|11780000000|33.300|138,152|-20.33%|29|2022-04-28|15/03/2022||0.52|||2022-02-03|15/12/2021|0.665|0.595|7290000000|7170000000
2022-02-19 17:12:12|10552|1072979|BTBT|270.88M|270880000|3.890|3,376,773|-82.07%|17|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||0.24||29800000
2022-02-19 17:12:16|10553|103219|2208|20.27B|20270000000|21.75|1,814,518|3.03%|21|2022-03-02|15/12/2021||0.14||6690000000|2021-11-10|15/09/2021|-0.06|0.08|4920000000|5850000000
2022-02-19 17:12:20|10554|103654|5522|48.93B|48930000000|62.60|626,060|22.5%|24|2022-06-01|15/03/2022||0.68||4500000000|2022-03-02|15/12/2021||1.8||9610000000
2022-02-19 17:12:26|10555|1012748|6244|11.04B|11040000000|31.10|9,102|4.54%|23|2022-05-16|15/03/2022||0.09||1410000000|2022-03-17|15/12/2021||0.19||1770000000
2022-02-19 17:12:30|10556|103437|2867|24.8B|24800000000|9.29|6,261,838|14.39%|21|2022-04-20|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 17:12:34|10557|103021|1319|19.64B|19640000000|33.20|564,294|-6.48%|23|2022-05-10|15/03/2022||0.545||4980000000|2022-03-30|15/12/2021||0.77||4880000000
2022-02-19 17:12:39|10558|947157|AEGS|76.96B|76960000000|219.25|1,074,149|-24.37%|23|2022-05-31|15/03/2022||3.16||13450000000|2022-02-10|15/12/2021|2.9|2.85|12140000000|10970000000
2022-02-19 17:12:43|10559|18223|IRBI|153.69B|153690000000|254.50|2,157,772|135.54%|35|2022-05-31|15/03/2022||||14240000000|2022-02-10|15/12/2021|2.1|2.05|12790000000|12790000000
2022-02-19 17:12:47|10560|979333|041190|688.38B|688380000000|8,840|1,125,989|67.42%|19|2021-11-15|15/09/2021|2503.66||252000000000||2021-08-17|15/06/2021|-25.02||3310000000|
2022-02-19 17:12:51|10561|18114|ENGI|36.5B|36500000000|64.95|1,306,343|-12.99%|24|2022-05-23|15/03/2022||||10730000000|2022-02-09|15/12/2021|1.3|1.2|6820000000|6820000000
2022-02-19 17:12:58|10562|941309|AGTHIA|3.93B|3930000000|4.96|424,445|-14.48%|31|2022-05-03|15/03/2022|||||2022-03-01|15/12/2021|0.15|||
2022-02-19 17:13:03|10563|41694|PDNI|2.03B|2030000000|3.09|220,511|5.1%|24|2022-02-23|15/12/2021|||||2021-11-26|15/09/2021|-0.03||81400000|
2022-02-19 17:13:07|10564|103797|9940|25.53B|25530000000|34.65|642,784|20.94%|21|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 17:13:10|10565|1166358|BOAS3|2.71B|2710000000|5.09|1,227,216|-52.07%|13|2022-05-17|15/03/2022||0.08|||2022-03-02|15/12/2021||0.085||216000000
2022-02-19 17:13:15|10566|18165|GNFC|85.2B|85200000000|548.20|1,947,152|137.21%|31|2022-02-04|15/12/2021|34.79||23800000000||2021-10-28|15/09/2021|18.31||20960000000|
2022-02-19 17:13:19|10567|102163|DNL|58.86B|58860000000|8.240|3,787,433|14.44%|23|2022-05-04|15/03/2022|||||2022-03-01|15/12/2021||||
2022-02-19 17:13:24|10568|19482|KOZAA|8.62B|8620000000|22.220|19,239,243|8.5%|31|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.51||924700000|
2022-02-19 17:13:29|10569|103646|5388|18.78B|18780000000|74.40|3,799,192|0.95%|23|2022-05-06|15/03/2022||1.09||11870000000|2022-03-23|15/12/2021||1.09||12380000000
2022-02-19 17:13:33|10570|100126|2233|7.61B|7610000000|1.400|16,985,366|17.65%|16|2022-03-28|15/12/2021||0.17||4730000000|2021-08-30|15/06/2021||0.12||3377000000
2022-02-19 17:13:37|10571|979824|100090|621.76B|621760000000|17,000|332,625|-6.34%|22|2022-05-17|15/03/2022||277.00||112900000000|2022-04-11|15/12/2021||300.50||147350000000
2022-02-19 17:13:45|10572|1012368|4147|17.94B|17940000000|71.10|804|-2.6%|23|2022-06-01|15/03/2022||-0.24||149000000|2022-03-02|15/12/2021||-0.56||145000000
2022-02-19 17:13:49|10573|1012146|3081|17.45B|17450000000|191.00|416|-34.02%|23|2022-04-27|15/03/2022||0.5789||440750000|2022-02-28|15/12/2021|0.08|0.105|346600000|348400000
2022-02-19 17:13:54|10574|996059|MOVI3|5.75B|5750000000|15.90|2,279,186|-15.65%|22|2022-05-02|15/03/2022||0.4988||1750000000|2022-02-21|15/12/2021||0.7229||1720000000
2022-02-19 17:13:58|10575|13209|MCGS|2.36B|2360000000|8.400|175,596|-0.71%|21|2022-04-20|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 17:14:03|10576|100244|JUST|66.93B|66930000000|803.00|1,381,682|22.88%|33|2022-05-20|15/03/2022||10.21||2430000000|2022-01-18|15/12/2021|2.3|2.5|1590000000|1590000000
2022-02-19 17:14:08|10577|103086|1515|8.13B|8130000000|44.80|1,609,407|-47.97%|21|2022-06-01|15/03/2022||2.12||4240000000|2022-03-02|15/12/2021||2.26||4900000000
2022-02-19 17:14:15|10578|41640|YTLS|6.09B|6090000000|0.555|4,043,837|-16.54%|29|2022-02-24|15/12/2021|||||2021-11-25|15/09/2021|0.0096||5070000000|
2022-02-19 17:14:21|10579|13694|MSNG|80.61B|80610000000|2.028|10,336,547|-3.2%|29|2022-05-17|15/03/2022|||||2022-03-04|15/12/2021||||60130000000
2022-02-19 17:14:23|10580|1161014|9996|8.41B|8410000000|12.46|633,244|-53.16%|0||
2022-02-19 17:14:31|10581|42628|EYDr|787.03M|787030000|7.39|38,633|11.8%|25|2022-04-08|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:14:35|10582|103082|1507|26.36B|26360000000|64.50|239,731|9.51%|23|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021||||4645000000
2022-02-19 17:14:40|10583|42672|SRSr|559.96M|559960000|8.36|39,358|-6.07%|26|2022-04-19|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 17:14:43|10584|987128|2006|16.7B|16700000000|3.000|5,635,143|89.87%|11|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||0.03||7495000000
2022-02-19 17:14:49|10585|103234|2323|12.86B|12860000000|11.100|42,437,697|33.9%|21|2022-04-08|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 17:14:53|10586|997897|145720|495.01B|495010000000|57,400|68,964|10.81%|22|2022-05-17|15/03/2022|||||2022-02-21|15/12/2021||1403||79930000000
2022-02-19 17:15:01|10587|103590|3704|15.08B|15080000000|34.20|10,389,420|-10.47%|23|2022-06-01|15/03/2022||0.435||6190000000|2022-03-02|15/12/2021||0.63||6280000000
2022-02-19 17:15:05|10588|50022|3818|3.87B|3870000000|0.660|6,579,440|-24.14%|10|2021-06-23|15/12/2021|||||2018-04-09|15/12/2017|0.05||726300000|
2022-02-19 17:15:09|10589|41407|AESANDES|1.4T|1.4E+12|135.14|15,599,133.44|14.82%|12|2022-05-06|15/03/2022||0.01|||2022-02-24|15/12/2021||-0.04||452700000
2022-02-19 17:15:13|10590|50054|1361|7.94B|7940000000|3.840|2,774,652|186.57%|6|2021-08-15|15/06/2021|||||2018-03-20|15/12/2017|0.07||2360000000|2740000000
2022-02-19 17:15:18|10591|950528|UNSM|4.92B|4920000000|3.050|2,371,765|-30.52%|23|2022-04-26|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 17:15:22|10592|1073430|TENP|1.58B|1580000000|216.00|47,955|-62.89%|17|2022-03-21|15/12/2021||||166730000|2021-11-22|15/09/2021|3.40||148000000|161980000
2022-02-19 17:15:24|10593|1141275|1931|4.33B|4330000000|3.20|814,442|39.13%|0||
2022-02-19 17:15:29|10594|1052835|TRAXIONA|18B|18000000000|36.110|547,467|49.34%|21|2022-04-26|15/03/2022||0.4853||4660000000|2022-02-28|15/12/2021||0.4807||4420000000
2022-02-19 17:15:34|10595|953717|8341|22.58B|22580000000|202.50|72,022|-6.9%|23|2022-05-09|15/03/2022||1.78||788000000|2022-03-01|15/12/2021||1.82||813000000
2022-02-19 17:15:42|10596|18256|KARU|41.23B|41230000000|51.55|3,756,944|-11.5%|25|2022-05-27|15/03/2022||||9040000000|2022-01-31|15/12/2021|2.3|2.4|8830000000|8830000000
2022-02-19 17:15:47|10597|18403|SRID|32.58B|32580000000|362.80|1,129,450|-59.4%|25|2022-05-19|15/03/2022||5.50||9060000000|2022-02-10|15/12/2021|-11.9|-8.9|7940000000|7940000000
2022-02-19 17:15:52|10598|985148|CLHO|7.47B|7470000000|4.72|1,221,175|-8.17%|20|2022-03-15|15/12/2021|||||2021-11-15|15/09/2021|0.05||624000000|624000000
2022-02-19 17:15:54|10599|1096080|1911|7.04B|7040000000|12.80|656,701|-58.44%|0||
2022-02-19 17:15:57|10600|943499|1600|9.32B|9320000000|9.71|2,723,093|32.29%|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|2017-09-28|15/06/2017|0.19||1490000000|
2022-02-19 17:16:03|10601|102505|ESSO|26.48B|26480000000|7.65|13,578,867|-15.93%|24|2022-05-09|15/03/2022||0.17|||2022-02-28|15/12/2021||0.15||223758000000
2022-02-19 17:16:07|10602|19583|TKFEN|8.8B|8800000000|23.78|16,367,764|32.85%|35|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021||||5370000000
2022-02-19 17:16:16|10603|42644|HEPr|2.01B|2010000000|6.58|74,376|21.85%|35|2022-05-18|15/03/2022||-0.0417||2520000000|2022-02-24|15/12/2021||0.2905||3230000000
2022-02-19 17:16:19|10604|1093999|298000|924.74B|924740000000|291,000|24,318|27.91%|17|2022-05-18|15/03/2022||17240||714270000000|2022-01-26|15/12/2021||12195|612000000000|612000000000
2022-02-19 17:16:24|10605|979768|092040|510.24B|510240000000|26,100|90,600|-18.05%|22|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 17:16:26|10606|1156019|9909|10.84B|10840000000|16.86|1,157,130|-29.6%|0||
2022-02-19 17:16:30|10607|50507|ANIM3|2.91B|2910000000|7.30|3,101,164|-29.42%|23|2022-05-11|15/03/2022||0.35||877740000|2022-03-16|15/12/2021||0.01||806370000
2022-02-19 17:16:37|10608|969094|3813|6.5B|6500000000|1.260|3,234,832|-25.88%|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|2018-05-14|15/03/2018|0.03||5500000000|
2022-02-19 17:16:42|10609|13696|NMTP|114.04B|114040000000|6.170|4,227,848|-24.01%|26|2022-03-02|15/12/2021|||||2021-11-29|15/09/2021||||
2022-02-19 17:16:46|10610|943449|0579|19.21B|19210000000|2.330|9,178,070|-8.63%|12|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 17:16:52|10611|100071|0934|7.73B|7730000000|3.11|1,886,743|7.61%|23|2022-03-22|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:16:54|10612|980727|TTAt|454.52M|454520000|0.2800|14,802|40.7%|0||
2022-02-19 17:17:01|10613|13218|QANC|4.18B|4180000000|6.400|597,993|40.35%|28|2022-04-25|15/03/2022|||||2022-02-21|15/12/2021|0.09||217000000|
2022-02-19 17:17:05|10614|12889|TMGH|19.81B|19810000000|9.60|2,645,641|37.73%|35|2022-05-17|15/03/2022||||3065000000|2022-02-28|15/12/2021||||
2022-02-19 17:17:11|10615|1131567|6055|10.46B|10460000000|15.12|980,846|-12.09%|7|2021-08-31|15/06/2021|0.19||3690000000||2021-03-02|15/12/2020|0.05||1600000000|
2022-02-19 17:17:15|10616|37730|ATTP|3.35B|3350000000|33.80|107,403|15.56%|35|2022-05-12|15/03/2022|||||2022-03-11|15/12/2021||||5320000000
2022-02-19 17:17:18|10617|1162598|9997|9.95B|9950000000|7.99|2,932,951|-39.65%|0||
2022-02-19 17:17:23|10618|992657|3413|19.51B|19510000000|222.50|2,119,748|-9%|23|2022-05-11|15/03/2022||4.73||3070000000|2022-02-25|15/12/2021||4.59||3190000000
2022-02-19 17:17:28|10619|1062839|MPARK|6.62B|6620000000|31.82|528,334|34.15%|22|2022-05-11|15/03/2022||0.31||1430000000|2022-03-08|15/12/2021||0.21||1530000000
2022-02-19 17:17:32|10620|999097|0581|9.01B|9010000000|2.420|3,224,286|2.54%|10|2022-03-31|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:17:37|10621|18033|BASF|2.52T|2.52E+12|2,751.80|38,903|30.66%|23|2022-05-03|15/03/2022|||||2022-02-09|15/12/2021|25.5|7.40|32880000000|20318000000
2022-02-19 17:17:41|10622|43922|026890|390.46B|390460000000|10,350|326,977|-22.76%|21|2022-05-17|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 17:17:45|10623|100051|0743|8.23B|8230000000|5.25|1,369,057|-25.95%|17|2022-05-02|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 17:17:49|10624|103155|1736|17.61B|17610000000|58.20|320,361|-35.48%|23|2022-06-01|15/03/2022||0.64||7600000000|2022-03-02|15/12/2021||1.85||9890000000
2022-02-19 17:17:53|10625|947275|BAMN|97.39B|97390000000|3,005.75|90,400|82.49%|28|2022-05-19|15/03/2022|||||2022-02-02|15/12/2021|27.64|25.37|5650000000|5190000000
2022-02-19 17:17:58|10626|19509|MGROS|7.34B|7340000000|40.54|3,394,518|-7.27%|35|2022-05-11|15/03/2022||0.2703||9410000000|2022-03-09|15/12/2021||-0.052||10000000000
2022-02-19 17:18:02|10627|1008732|2001|4.28B|4280000000|2.73|5,814,728|-47.6%|4|2018-04-11|15/12/2017|0.09||201800000||2017-09-26|15/06/2017|0.09||212600000|
2022-02-19 17:18:07|10628|50002|1333|11.88B|11880000000|1.680|2,946,000|-24.32%|12|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 17:18:14|10629|18741|MYPK3|2.17B|2170000000|14.25|1,381,583|2.52%|35|2022-05-11|15/03/2022||0.41||3610000000|2022-02-23|15/12/2021||0.1561||3340000000
2022-02-19 17:18:19|10630|12888|SWDY|18.48B|18480000000|8.52|2,841,489|-11.43%|35|2022-05-16|15/03/2022|||||2022-03-02|15/12/2021|0.57||19650000000|17470000000
2022-02-19 17:18:24|10631|103255|2355|14.63B|14630000000|36.80|11,360,988|10.84%|23|2022-06-01|15/03/2022||0.242||4780000000|2022-03-02|15/12/2021||0.212||4810000000
2022-02-19 17:18:27|10632|1082079|6100|10.12B|10120000000|19.34|301,970|-3.3%|8|2022-03-17|15/12/2021|||||2021-11-26|15/09/2021|0.18||831900000|
2022-02-19 17:18:32|10633|103389|2605|16.39B|16390000000|28.00|7,912,650|41.41%|23|2022-05-10|15/03/2022||0.28||1040000000|2022-03-31|15/12/2021||0.34||1180000000
2022-02-19 17:18:39|10634|1012379|4162|9.48B|9480000000|67.40|857|33.73%|22|2022-03-02|15/12/2021||0.61||186000000|2021-12-01|15/09/2021|0.5|0.42|177000000|151000000
2022-02-19 17:18:41|10635|1117969|1890|4.92B|4920000000|2.44|2,013,834|-58.5%|0||
2022-02-19 17:18:45|10636|950273|GNIC|964M|964000000|1.440|1,937,905|-54.29%|23|2022-04-26|15/03/2022|||||2022-02-23|15/12/2021||||
2022-02-19 17:18:50|10637|43462|073240|1.16T|1.16E+12|4,025|372,335|0.63%|35|2022-05-18|15/03/2022|||||2022-02-21|15/12/2021||76.00||712000000000
2022-02-19 17:18:56|10638|1061667|166090|1.06T|1.06E+12|53,500|80,178|57.82%|21|2022-05-18|15/03/2022||||81400000000|2022-04-04|15/12/2021||743.00||78620000000
2022-02-19 17:19:00|10639|979582|065660|227.54B|227540000000|24,150|171,932|-61.3%|19|2021-11-15|15/09/2021|-42.87||1810000000||2021-08-17|15/06/2021|306.23||2290000000|
2022-02-19 17:19:05|10640|103360|2501|22.15B|22150000000|19.10|441,432|-0.52%|23|2022-05-16|15/03/2022|||||2022-03-02|15/12/2021||0.51||5100000000
2022-02-19 17:19:09|10641|103196|2031|18.92B|18920000000|58.90|2,292,796|55.61%|23|2022-06-01|15/03/2022||1.98||3740000000|2022-03-02|15/12/2021||2.05||3650000000
2022-02-19 17:19:14|10642|993203|PNBH|75.87B|75870000000|450.05|410,132|-0.31%|23|2022-06-01|15/03/2022||11.99||5310000000|2022-01-20|15/12/2021|11.18|11.18|4980000000|4950000000
2022-02-19 17:19:18|10643|18302|NCCL|39.94B|39940000000|65.50|3,920,433|-26.2%|35|2022-05-24|15/03/2022||1.5|||2022-02-08|15/12/2021|1.7|1.95|27040000000|24930000000
2022-02-19 17:19:22|10644|1166255|294090|588.35B|588350000000|19,950|162,447|-35.75%|6|2021-11-15|15/09/2021|-626||342600000||2021-08-17|15/06/2021|-527||141700000|
2022-02-19 17:19:26|10645|1169011|INTB3|10.41B|10410000000|31.77|1,166,722|59.25%|10|2022-05-12|15/03/2022|||||2022-03-21|15/12/2021||||870400000
2022-02-19 17:19:31|10646|17995|ALOK|133.81B|133810000000|26.950|28,876,040|33.75%|23|2022-01-18|15/12/2021|-0||21300000000||2021-10-18|15/09/2021|-0.17||19050000000|
2022-02-19 17:19:35|10647|953529|LNTAq|1.1B|1100000000|2.27|47,531|-33.24%|17|2022-04-25|15/03/2022|||||2022-02-21|15/12/2021||||147770000000
2022-02-19 17:19:41|10648|41661|CAPI|2.77B|2770000000|0.665|26,321,214|-15.82%|34|2022-03-02|15/12/2021||-0.2557||1980000000|2021-11-22|15/09/2021|-0.1974|-0.1917|295900000|1070000000
2022-02-19 17:19:45|10649|100272|VAIB|69.83B|69830000000|425.90|166,256|-26.06%|22|2022-05-18|15/03/2022|||||2022-01-27|15/12/2021|4.16||7500000000|7690000000
2022-02-19 17:19:50|10650|950325|IOIP|5.89B|5890000000|1.070|897,039|-25.17%|22|2022-02-25|15/12/2021|||||2021-11-25|15/09/2021|0.038||431800000|
2022-02-19 17:19:53|10651|990647|1176|11.2B|11200000000|1.550|3,345,517|40.91%|12|2021-08-30|15/06/2021|0.04||1590000000||2021-03-30|15/12/2020|0.29||5290000000|
2022-02-19 17:20:02|10652|37811|GPW|1.68B|1680000000|40.00|49,469|-10.01%|35|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||104050000
2022-02-19 17:20:08|10653|43575|001060|528.18B|528180000000|22,000|79,120|-25.71%|23|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 17:20:13|10654|978765|THYO|47.07B|47070000000|890.90|119,464|-5.02%|23|2022-06-01|15/03/2022||7.11||1430000000|2022-03-02|15/12/2021|4.05|7.91|1170000000|1440000000
2022-02-19 17:20:17|10655|1056491|BKBR3|1.79B|1790000000|6.52|2,473,522|-37.43%|21|2022-05-12|15/03/2022||-0.23||731180000|2022-02-24|15/12/2021||0.0133||845830000
2022-02-19 17:20:23|10656|102384|RRHI|91.49B|91490000000|61.050|1,240,205|4.27%|24|2022-05-13|15/03/2022|||||2022-04-12|15/12/2021||0.5835||
2022-02-19 17:20:28|10657|39850|BACO|25.51B|25510000000|172.90|736,369|-31.79%|37|2022-04-13|15/03/2022|||||2022-02-02|15/12/2021|2.7|2.7|2290000000|2280000000
2022-02-19 17:20:34|10658|19431|GUBRF|26.87B|26870000000|80.45|4,824,144|5.16%|31|2022-03-08|15/12/2021|||||2021-11-05|15/09/2021|0.15||2370000000|
2022-02-19 17:20:40|10659|18035|BEML|69.52B|69520000000|1,669.45|525,708|65.29%|28|2022-06-09|15/03/2022||||16200000|2022-02-10|15/12/2021|18.8||11330000000|11330000000
2022-02-19 17:20:46|10660|19370|DOHOL|7.53B|7530000000|2.880|115,254,641|-13.51%|34|2022-05-11|15/03/2022|||||2022-03-03|15/12/2021||||
2022-02-19 17:20:51|10661|979194|031390|500.58B|500580000000|38,550|175,935|-12.88%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 17:20:53|10662|1166991|9993|18.2B|18200000000|4.50|2,412,274|3.45%|0||
2022-02-19 17:20:57|10663|979452|052400|368.53B|368530000000|25,150|137,714|-39.25%|21|2022-04-28|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 17:21:00|10664|980648|NFSt|1.7B|1700000000|1.120|-|24.44%|0||
2022-02-19 17:21:05|10665|1052402|QD|230.31M|230310000|0.910|1,396,826|-70.36%|21|2022-05-23|15/03/2022||1.75||839240000|2022-03-22|15/12/2021||0.92||334290000
2022-02-19 17:21:10|10666|102222|DMC|112.86B|112860000000|8.500|6,054,749|61.9%|24|2022-05-11|15/03/2022|||||2022-03-10|15/12/2021||0.2249||
2022-02-19 17:21:28|10667|979653|074600|688.75B|688750000000|26,200|183,291|30.35%|23|2022-05-18|15/03/2022||689.62||162100000000|2022-04-04|15/12/2021||482.73||152700000000
2022-02-19 17:21:33|10668|1012843|6541|20.58B|20580000000|58.40|1,579,840|53.68%|21|2022-06-01|15/03/2022||-1.21||110000000|2022-03-02|15/12/2021||-1.57||50000000
2022-02-19 17:21:37|10669|1072173|042000|470.87B|470870000000|21,000|86,566|-45.6%|21|2022-05-18|15/03/2022||7.02||75040000000|2022-04-04|15/12/2021||340.4||82650000000
2022-02-19 17:21:43|10670|43387|012630|415.55B|415550000000|7,580|310,130|-32.32%|33|2022-04-27|15/03/2022|||||2022-02-09|15/12/2021|814.11|||
2022-02-19 17:21:46|10671|1095935|2552|3.59B|3590000000|3.75|453,863|-28.57%|2|2022-03-18|15/12/2021||-0.18|||2021-08-19|15/06/2021|-0.28|-0.24||
2022-02-19 17:21:51|10672|50069|2877|5.01B|5010000000|6.63|702,982|17.97%|19|2022-03-31|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:21:55|10673|29589|TGS|1.56B|1560000000|5.260|149,969|-0.38%|26|2022-05-12|15/03/2022||-0.08|||2022-03-08|15/12/2021||0.2793||214310000
2022-02-19 17:21:58|10674|1167308|AERI3|4.37B|4370000000|5.70|1,985,850|-44.98%|11|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021||0.16|589050000|606000000
2022-02-19 17:22:03|10675|962574|AESB3|5.46B|5460000000|11.09|1,048,858|-31.8%|24|2022-05-05|15/03/2022||-0.0479||605430000|2022-02-24|15/12/2021||-0.3215||636860000
2022-02-19 17:22:05|10676|1161013|9983|6.16B|6160000000|4.85|1,029,470|-36.27%|0||
2022-02-19 17:22:11|10677|19513|OYAKC|9.51B|9510000000|8.200|7,835,508|-1.09%|32|2022-05-03|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 17:22:14|10678|979379|045390|345.08B|345080000000|4,850|362,044|-13.08%|19|2021-11-12|15/09/2021|2.94||24040000000||2021-08-13|15/06/2021|35.95||33200000000|
2022-02-19 17:22:19|10679|979662|078130|477.93B|477930000000|3,745|634,454|-16.78%|19|2021-11-15|15/09/2021|-13.26||23900000000||2021-08-17|15/06/2021|-0.53||24520000000|
2022-02-19 17:22:23|10680|943443|0468|4.12B|4120000000|3.08|1,522,319|-25.6%|5|2018-04-23|15/12/2017|0.13||1270000000||2017-09-18|15/06/2017|0.12||1060000000|
2022-02-19 17:22:29|10681|18756|POMO4|2.6B|2600000000|2.93|5,163,484|11.41%|32|2022-05-09|15/03/2022||0.03||995200000|2022-02-25|15/12/2021||0.01||1050000000
2022-02-19 17:22:34|10682|979766|091700|651.45B|651450000000|11,650|728,119|-4.51%|24|2022-05-17|15/03/2022||268.11||357250000000|2022-04-04|15/12/2021||61.46||319400000000
2022-02-19 17:22:37|10683|1163131|1477|6.4B|6400000000|9.60|445,417|-63.98%|0||
2022-02-19 17:22:41|10684|950210|DUFU|1.67B|1670000000|3.15|619,377|-20.65%|19|2021-11-02|15/09/2021|0.04||90990000||2021-08-03|15/06/2021|0.03||88220000|
2022-02-19 17:22:46|10685|979274|036930|1.02T|1.02E+12|21,100|708,372|83.48%|23|2022-05-18|15/03/2022||||103100000000|2022-04-04|15/12/2021||120.00||59800000000
2022-02-19 17:22:50|10686|980078|214450|848.95B|848950000000|85,100|54,836|39.97%|23|2022-05-13|15/03/2022||||40700000000|2022-03-02|15/12/2021||949.98||39700000000
2022-02-19 17:22:53|10687|100104|1668|5.58B|5580000000|0.690|24,939,119|-22.47%|12|2021-11-29|15/09/2021|0.08||6170000000||2021-06-28|15/03/2021|0.22||4200000000|
2022-02-19 17:22:57|10688|40451|BERA|3.2B|3200000000|9.360|7,772,010|-65.89%|19|2021-11-09|15/09/2021|0.32||1080000000||2021-08-19|15/06/2021|0.27||912500000|
2022-02-19 17:23:03|10689|43394|049770|704.29B|704290000000|182,500|3,602|-8.06%|33|2022-05-06|15/03/2022||||886500000000|2022-02-10|15/12/2021||2675|888000000000|809300000000
2022-02-19 17:23:09|10690|979665|078160|304.34B|304340000000|18,850|91,629|-49.05%|21|2022-05-17|15/03/2022||||14000000000|2022-02-21|15/12/2021||||13300000000
2022-02-19 17:23:14|10691|979796|095610|485.12B|485120000000|25,950|118,432|-15.2%|24|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||540.00||55450000000
2022-02-19 17:23:18|10692|986320|DIBL|43.18B|43180000000|295.15|711,500|-47.85%|25|2022-05-23|15/03/2022|||||2022-02-10|15/12/2021|-10.95|5.6|21980000000|24950000000
2022-02-19 17:23:21|10693|19436|HEKTS|12.18B|12180000000|14.160|27,569,118|59.44%|21|2022-05-03|15/03/2022|||||2022-03-02|15/12/2021|1.27||597000000|
2022-02-19 17:23:30|10694|101633|WIKA|10.18T|1.018E+13|1,135|22,487,458|-38.65%|23|2022-05-03|15/03/2022|||||2022-03-24|15/12/2021||36.98||1.027282E+13
2022-02-19 17:23:35|10695|37759|CIEP|2.19B|2190000000|41.65|73,044|23.04%|32|2022-03-22|15/12/2021||||912870000|2021-11-25|15/09/2021|0.79||772000000|785000000
2022-02-19 17:23:39|10696|1062273|ENJSA|17.17B|17170000000|14.54|6,222,750|27.21%|21|2022-03-02|15/12/2021|0.66||10190000000|7290000000|2021-12-01|15/09/2021|0.45||8400000000|6950000000
2022-02-19 17:23:43|10697|101631|WSKT|16.62T|1.662E+13|625|65,274,422|-52.8%|23|2022-04-29|15/03/2022||-49.95|||2022-02-21|15/12/2021||5.89||
2022-02-19 17:23:53|10698|947439|CEAT|41.57B|41570000000|1,027.60|107,061|-36.94%|29|2022-04-28|15/03/2022||||25760000000|2022-01-19|15/12/2021|-3.6|-3.33|24130000000|24110000000
2022-02-19 17:23:57|10699|946381|0520|6.08B|6080000000|5.62|3,050,515|-76.29%|5|2018-04-20|15/12/2017|0.21||2090000000||2017-09-28|15/06/2017|0.17||1580000000|
2022-02-19 17:24:05|10700|1006224|183300|533.09B|533090000000|53,400|49,005|-14.7%|23|2022-05-17|15/03/2022||973.00||67000000000|2022-02-21|15/12/2021||981.00||67000000000
2022-02-19 17:24:09|10701|1142501|319660|722.93B|722930000000|49,150|195,761|27.17%|12|2022-05-11|15/03/2022||||110500000000|2022-04-04|15/12/2021||||121600000000
2022-02-19 17:24:13|10702|1142482|299660|335.73B|335730000000|34,500|97,804|-8.49%|14|2021-11-15|15/09/2021|-298.87||||2021-08-13|15/06/2021|-250.24||909100000|
2022-02-19 17:24:21|10703|19433|HALKB|11.97B|11970000000|4.84|79,280,582|-14.18%|34|2022-05-11|15/03/2022||0.67||8520000000|2022-02-14|15/12/2021|0.41|0.3863|14600000000|13210000000
2022-02-19 17:24:25|10704|18178|HEGL|51.1B|51100000000|1,324.05|313,815|-11.97%|28|2022-05-25|15/03/2022|||||2022-02-09|15/12/2021|29.4||5970000000|
2022-02-19 17:24:32|10705|958368|SCOG|1.92B|1920000000|1.490|206,490|-5.1%|22|2022-02-24|15/12/2021|||||2021-11-18|15/09/2021|0.015||272100000|
2022-02-19 17:24:38|10706|992737|217270|642.89B|642890000000|20,250|214,815|-28.19%|21|2022-05-16|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 17:24:46|10707|990500|0863|3.92B|3920000000|9.25|382,020|-54.43%|10|2021-08-17|15/06/2021|-0.44||152800000||2021-04-28|15/12/2020|-0.58||152000000|
2022-02-19 17:24:51|10708|945149|AMANT|2.86B|2860000000|1.150|2,882,073|43.21%|20|2022-02-15|15/12/2021|0.00||127900000||2021-11-10|15/09/2021|0.02||89360000|
2022-02-19 17:24:56|10709|979433|050890|369.99B|369990000000|6,080|367,514|-40.2%|21|2022-05-17|15/03/2022||||54100000000|2022-04-04|15/12/2021||116.00||61400000000
2022-02-19 17:25:01|10710|1155950|9928|3.14B|3140000000|3.19|2,211,745|-52.32%|7|2022-03-15|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:25:05|10711|979110|018000|292.35B|292350000000|2,395|453,894|-49.2%|22|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 17:25:11|10712|103161|1789|18.86B|18860000000|23.85|405,516|-6.84%|31|2022-05-09|15/03/2022|||||2022-02-21|15/12/2021||0.17||937000000
2022-02-19 17:25:16|10713|103250|2349|6.68B|6680000000|9.630|6,982,793|-4.65%|30|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 17:25:21|10714|104349|UBL|177.63B|177630000000|145.10|1,330,005|13.34%|23|2022-04-27|15/03/2022||||23343000000|2022-02-23|15/12/2021||4.9||
2022-02-19 17:25:29|10715|979343|041960|543.04B|543040000000|8,500|338,302|-23.08%|19|2021-11-12|15/09/2021|-38.16||6700000000||2021-08-13|15/06/2021|-13.62||9520000000|
2022-02-19 17:25:32|10716|990208|0305|4.32B|4320000000|1.310|12,037,985|-38.5%|5|2018-04-26|15/12/2017|0.02||7500000000||2017-09-12|15/06/2017|0.04||8630000000|
2022-02-19 17:25:36|10717|41674|PREI|3.85B|3850000000|1.260|1,256,255|-7.35%|23|2022-04-28|15/03/2022|||||2022-01-27|15/12/2021|0.018|6.00|124300000|
2022-02-19 17:25:53|10718|943501|1622|8.24B|8240000000|2.32|5,003,968|-16.25%|5|2018-04-06|15/12/2017|0.15||3720000000||2017-09-25|15/06/2017|0.09||3010000000|
2022-02-19 17:25:57|10719|1089235|226950|379.58B|379580000000|27,700|75,877|-36.32%|18|2022-03-17|15/12/2021|||||2021-11-16|15/09/2021|-576.39||803100000|
2022-02-19 17:26:00|10720|1169005|INDG|83.73B|83730000000|1,760.20|35,896|-33.37%|6|2022-03-02|15/12/2021|5.09|4.85|2650000000|2670000000|2021-10-29|15/09/2021|0.3||1960000000|2040000000
2022-02-19 17:26:04|10721|13204|GISS|3.32B|3320000000|1.789|10,114,295|8.36%|32|2022-04-27|15/03/2022|||||2022-02-21|15/12/2021||0.0322||814430000
2022-02-19 17:26:12|10722|959123|NEMAKA|17.05B|17050000000|5.58|6,216,090|-2.45%|26|2022-04-20|15/03/2022||0.19|||2022-02-21|15/12/2021||0.17||20070000000
2022-02-19 17:26:17|10723|19601|ULKER|5.71B|5710000000|16.70|2,705,170|-23.32%|35|2022-05-06|15/03/2022||1.37||3690000000|2022-03-09|15/12/2021||-1.79||3600000000
2022-02-19 17:26:22|10724|945158|PLMD|70.97B|70970000000|740.00|89,992|13.79%|23|2022-05-12|15/03/2022|||||2022-01-31|15/12/2021|3.6||2300000000|
2022-02-19 17:26:27|10725|946714|JCHA|49.49B|49490000000|1,820.00|13,831|-25.69%|23|2022-05-23|15/03/2022|||||2022-02-08|15/12/2021|7.6|3|5760000000|4680000000
2022-02-19 17:26:32|10726|19528|OTKAR|9.95B|9950000000|414.50|349,961|13.01%|24|2022-04-29|15/03/2022|||||2022-02-21|15/12/2021|21.88||1830000000|1630000000
2022-02-19 17:26:34|10727|1162796|EBON|245.3M|245300000|1.320|3,476,180|-88.31%|0||
2022-02-19 17:26:38|10728|102564|KSL|16.05B|16050000000|3.640|5,154,569|22.97%|22|2022-03-15|15/01/2022|||||2021-12-22|15/10/2021|0.03||3140000000|
2022-02-19 17:26:46|10729|18120|EPLI|53.08B|53080000000|168.00|218,489|-23.74%|23|2022-04-28|15/03/2022||||9240000000|2022-02-09|15/12/2021|1.8|1.83|8830000000|8830000000
2022-02-19 17:26:50|10730|1062260|284740|829.63B|829630000000|37,000|38,553|-7.85%|19|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||1298||229200000000
2022-02-19 17:26:56|10731|43968|057050|684.58B|684580000000|59,800|16,023|-24.78%|29|2022-05-12|15/03/2022||3245||568950000000|2022-02-08|15/12/2021||2747|569000000000|569000000000
2022-02-19 17:27:03|10732|43736|006060|281.1B|281100000000|5,320|218,998|-31.71%|23|2022-05-18|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 17:27:08|10733|18622|BRPR3|3.48B|3480000000|7.50|1,897,516|-13.29%|35|2022-05-05|15/03/2022||0.0898||130440000|2022-02-17|15/12/2021|0.01|0.01|86000000|90210000
2022-02-19 17:27:13|10734|21090|SOL|387.8M|387800000|5.560|1,418,046|-66.1%|33|2022-05-24|15/03/2022||0.035||23250000|2022-03-08|15/12/2021||0.0633||24430000
2022-02-19 17:27:18|10735|103052|1444|10.6B|10600000000|11.20|2,801,199|-7.05%|22|2022-06-01|15/03/2022||0.00||2440000000|2022-03-02|15/12/2021||0.05||2410000000
2022-02-19 17:27:22|10736|1010624|1257|5.58B|5580000000|2.70|2,392,476|-21.74%|11|2022-03-01|15/12/2021|||||2021-08-09|15/06/2021|0.34|||
2022-02-19 17:27:25|10737|1166246|6988|5.05B|5050000000|2.33|7,568,026|-39.16%|6|2021-08-30|15/06/2021|0.05||624300000||2021-04-28|15/12/2020|0.08||923900000|
2022-02-19 17:27:30|10738|41639|UMWS|3.62B|3620000000|3.10|225,548|8.01%|35|2022-05-24|15/03/2022||0.1122||3000000000|2022-02-25|15/12/2021||0.0846||2740000000
2022-02-19 17:27:35|10739|1030904|LOTT|5.24B|5240000000|2.300|1,085,315|-2.54%|21|2022-05-02|15/03/2022|||||2022-01-27|15/12/2021|0.054||2680000000|
2022-02-19 17:27:38|10740|1166438|6998|2.82B|2820000000|5.60|577,674|-73.95%|5|2021-08-26|15/06/2021|-0.82||||2021-04-27|15/12/2020|-12.36||10330000|
2022-02-19 17:27:44|10741|41672|BUAB|2.95B|2950000000|0.500|19,119,453|26.58%|29|2022-03-02|15/12/2021|||||2021-11-19|15/09/2021|0.026|0.0277|545700000|545700000
2022-02-19 17:27:49|10742|43758|007460|297.53B|297530000000|1,475|1,059,616|-26.25%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 17:27:54|10743|41450|FORUS|273.41B|273410000000|1,057.80|161,576.52|-11.23%|26|2022-02-28|15/12/2021|||||2021-11-22|15/09/2021|46.67||77990000000|75000000000
2022-02-19 17:28:00|10744|996172|PARD3|2.55B|2550000000|20.07|352,913|-4.61%|22|2022-05-10|15/03/2022||0.34||533510000|2022-02-10|15/12/2021|0.31|0.33|480060000|480000000
2022-02-19 17:28:05|10745|100097|1234|5.45B|5450000000|4.55|499,746|-16.51%|9|2021-08-15|15/06/2021|||||2018-03-12|15/12/2017|0.28||1420000000|1305000000
2022-02-19 17:28:09|10746|103454|2905|19.12B|19120000000|22.10|436,840|9.68%|20|2022-03-31|15/12/2021|||||2021-12-01|15/09/2021|-0.25||36850000000|
2022-02-19 17:28:14|10747|102349|VLL|42.54B|42540000000|3.350|2,469,984|-21.18%|24|2022-05-16|15/03/2022|||||2022-03-22|15/12/2021||-0.0167||3310000000
2022-02-19 17:28:18|10748|1061947|ZEPP|264.41M|264410000|4.20|236,256|-76.76%|20|2022-05-23|15/03/2022||1.1||1450000000|2022-03-17|15/12/2021||2.36||1870000000
2022-02-19 17:28:23|10749|103172|1905|25B|25000000000|23.00|6,901,022|110.05%|23|2022-05-16|15/03/2022||0.08||4880000000|2022-03-30|15/12/2021||0.07||5240000000
2022-02-19 17:28:25|10750|1167072|2126|4.15B|4150000000|10.18|3,306,269|-79.14%|0||
2022-02-19 17:28:30|10751|13801|EUR|1.48B|1480000000|10.62|211,987|-21.57%|35|2022-05-13|15/03/2022|||||2022-02-24|15/12/2021||0.4||6590000000
2022-02-19 17:28:35|10752|50114|OCEJ|6.36B|6360000000|5,450|205,394|-20.19%|15|2022-05-31|15/03/2022|||||2022-01-31|15/09/2021||437.00||4558000000
2022-02-19 17:28:41|10753|993741|DANHOS13|37.42B|37420000000|24.870|1,182,715|-3.23%|23|2022-05-03|15/03/2022||0.5742||1230000000|2022-02-24|15/12/2021|0.57|0.5971|1360000000|1220000000
2022-02-19 17:28:44|10754|990094|0120|12.6B|12600000000|1.450|1,976,267|11.54%|12|2021-08-24|15/06/2021|||61000000||2021-03-23|15/12/2020|-0.01||36500000|
2022-02-19 17:28:48|10755|943437|0337|4.24B|4240000000|1.53|1,243,761|-35.44%|5|2018-04-19|15/12/2017|0.39||9860000000||2017-09-28|15/06/2017|0.07||4750000000|
2022-02-19 17:28:56|10756|942338|0095|7.24B|7240000000|1.420|11,852,679|-37.17%|5|2018-04-20|15/12/2017|0.12||2370000000||2017-09-20|15/06/2017|||595100000|
2022-02-19 17:29:01|10757|103222|2231|20.66B|20660000000|169.50|602,615|-16.09%|23|2022-06-01|15/03/2022||2.12||1320000000|2022-03-31|15/12/2021||1.91||1210000000
2022-02-19 17:29:04|10758|104193|HPWR|94.51B|94510000000|72.86|1,949,488|-14.51%|23|2022-04-28|15/03/2022|||||2022-02-21|15/12/2021|3.70|6.26|19930000000|17790000000
2022-02-19 17:29:08|10759|103180|2009|15.52B|15520000000|43.15|2,974,599|58.06%|22|2022-03-31|15/12/2021|||||2021-12-01|15/09/2021|0.55||844100000|
2022-02-19 17:29:12|10760|1087961|FINO|121.41B|121410000000|3,960.00|3,866|65.95%|18|2022-06-01|15/03/2022||||3920000000|2022-03-02|15/12/2021|16.96|17|4630000000|2874000000
2022-02-19 17:29:16|10761|1094001|298040|495.38B|495380000000|53,200|27,069|-32.49%|17|2022-05-18|15/03/2022||2017.97||726370000000|2022-01-28|15/12/2021||2464|1.0737E+12|1.02683E+12
2022-02-19 17:29:20|10762|39840|SPJT|37.47B|37470000000|62.30|943,741|-29.37%|23|2022-06-02|15/03/2022||-5.02||13250000000|2022-02-15|15/12/2021|1.69|-8.27|22300000000|18710000000
2022-02-19 17:29:25|10763|43431|003240|875.3B|875300000000|1,040,000|816|7.33%|30|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 17:29:29|10764|1008701|265520|329.95B|329950000000|21,900|91,539|-27.24%|22|2022-05-18|15/03/2022||627.45||110000000000|2022-04-04|15/12/2021||336.91||145000000000
2022-02-19 17:29:33|10765|943463|0818|2.89B|2890000000|1.040|979,956|-51.17%|12|2021-08-12|15/06/2021|1.19||2220000000||2021-04-12|15/12/2020|0.18||2120000000|
2022-02-19 17:29:37|10766|1055339|SMU|485.19B|485190000000|84.050|4,391,430|-20.71%|21|2022-03-02|15/12/2021|||||2021-11-15|15/09/2021|3.31||649900000000|
2022-02-19 17:29:40|10767|1163127|6968|7.64B|7640000000|4.70|1,306,839|-3.49%|0||
2022-02-19 17:29:46|10768|50517|TUPY3|2.78B|2780000000|19.29|624,534|-11.39%|28|2022-05-12|15/03/2022||0.47||1850000000|2022-03-29|15/12/2021||0.32||1790000000
2022-02-19 17:29:50|10769|101605|TINS|10.72T|1.072E+13|1,440|20,278,688|-39.75%|22|2022-03-01|15/12/2021|||||2021-11-10|15/09/2021|45.91||3829000000000|3829000000000
2022-02-19 17:29:53|10770|104160|FAUF|140.07B|140070000000|110.10|1,004,517|0.98%|23|2022-04-27|15/03/2022|||||2022-02-21|15/12/2021|5.87|5.19|36700000000|34710000000
2022-02-19 17:29:57|10771|1009367|TEND3|1.34B|1340000000|13.91|1,165,895|-46.25%|21|2022-05-12|15/03/2022||0.4431||743710000|2022-03-15|15/12/2021||0.2721||749710000
2022-02-19 17:30:01|10772|43938|033180|306.6B|306600000000|2,170|894,447|-52.52%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 17:30:06|10773|18441|TVEB|112.98B|112980000000|65.90|17,495,564|121.14%|23|2022-04-20|15/03/2022|||||2022-01-18|15/12/2021|1.2|0.9|15670000000|14580000000
2022-02-19 17:30:08|10774|1084940|1773|4.14B|4140000000|1.91|14,403,197|-80.9%|0||
2022-02-19 17:30:13|10775|986127|ADEN|33.21B|33210000000|297.10|136,778|-24.25%|23|2022-05-23|15/03/2022|||||2022-02-05|15/12/2021|3||1340000000|1340000000
2022-02-19 17:30:16|10776|1169404|ESPA3|1.2B|1200000000|4.90|3,405,853|-74.47%|10|2022-06-01|15/03/2022||0.12||269950000|2022-03-02|15/12/2021||0.15||256270000
2022-02-19 17:30:21|10777|979287|036810|420.88B|420880000000|21,350|93,329|-35.4%|21|2022-05-18|15/03/2022||||46700000000|2022-04-04|15/12/2021||||53000000000
2022-02-19 17:30:26|10778|41438|ECL|567.55B|567550000000|538.83|1,936,431.58|-28.29%|28|2022-04-27|15/03/2022||0.02|||2022-02-21|15/12/2021|8.02|0.02||377030000
2022-02-19 17:31:04|10779|18718|LEVE3|3.72B|3720000000|29.01|339,111|52.93%|32|2022-05-12|15/03/2022||0.82||905370000|2022-03-21|15/12/2021||0.61||831450000
2022-02-19 17:31:10|10780|950198|ATAI|571.36M|571360000|0.475|77,685,742|-83.45%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-0.009|-0.009|594500000|594400000
2022-02-19 17:31:13|10781|1162593|GTH|287.06M|287060000|3.23|357,411|-88.38%|8|2022-03-24|15/12/2021||-0.0409||35290000|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000
2022-02-19 17:31:18|10782|103384|2547|9.66B|9660000000|10.95|2,360,922|-1.79%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-0.30||1170000000|
2022-02-19 17:31:34|10783|41676|SAEN|638.87M|638870000|0.040|35,366,803|-74.19%|22|2022-03-30|15/01/2022||||1444000000|2021-12-13|15/10/2021|-0.042|1.10|1460000000|2105000000
2022-02-19 17:31:39|10784|979957|138080|297.23B|297230000000|28,000|44,150|-48.24%|23|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||1279||23200000000
2022-02-19 17:31:43|10785|19526|NUHCM|6.78B|6780000000|45.14|243,387|-29.89%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 17:31:50|10786|18763|ENAT3|4.37B|4370000000|16.59|1,349,694|27.91%|35|2022-05-12|15/03/2022||0.55|||2022-03-17|15/12/2021||2.01||664660000
2022-02-19 17:31:54|10787|1050111|BEST|377.47M|377470000|0.9711|1,601,273|-62.51%|21|2022-05-12|15/03/2022||-1.8||6290000000|2022-03-09|15/12/2021||-0.53||9530000000
2022-02-19 17:31:58|10788|946388|0698|1.86B|1860000000|0.191|23,085,732|-68.36%|24|2022-04-27|15/03/2022|||||2022-03-21|15/12/2021||||6008000000
2022-02-19 17:32:02|10789|1073018|018250|508.47B|508470000000|19,400|40,391|-26.38%|21|2022-05-10|15/03/2022||353.95||144500000000|2022-02-08|15/12/2021||449.00|149900000000|149900000000
2022-02-19 17:32:10|10790|43373|097230|600.36B|600360000000|7,210|33,492|-2.17%|34|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 17:32:14|10791|18589|ABCB4|3.65B|3650000000|16.58|930,230|8.65%|28|2022-05-06|15/03/2022||0.7026|||2022-02-11|15/12/2021|0.75|0.7214|526600000|508000000
2022-02-19 17:32:19|10792|949930|AFHJ|4.99B|4990000000|406|617,568|-2.17%|12|2021-12-06|15/09/2021|0.18||2050000000||2021-06-14|15/03/2021|0.14||2060000000|
2022-02-19 17:32:24|10793|104278|PSO|86.04B|86040000000|183.26|993,248|-25.73%|23|2022-04-18|15/03/2022|||||2022-02-21|15/12/2021|43.27|27.28|529200000000|485260000000
2022-02-19 17:32:29|10794|41482|RIPLEY|278.02B|278020000000|143.60|4,591,283|-35.75%|30|2022-04-01|15/12/2021|||||2021-11-26|15/09/2021|13.97|13.97|470000000000|470000000000
2022-02-19 17:32:33|10795|1054970|2858|8.67B|8670000000|1.330|3,542,100|-62%|20|2022-03-23|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:32:38|10796|1089260|1672|4.87B|4870000000|4.48|9,247,334|41.32%|3|2018-07-19|15/03/2017|-0||13300000||2018-07-19|15/12/2017|-0.05||53200000|
2022-02-19 17:32:42|10797|1156250|3718|2.38B|2380000000|0.660|8,215,248|-53.85%|6|2021-08-27|15/06/2021|0.07||2110000000||2021-03-26|15/12/2020|0.06||1970000000|
2022-02-19 17:32:47|10798|42626|AGNr|559.94M|559940000|6.21|75,577|55.86%|33|2022-03-24|15/12/2021|||||2021-11-25|15/09/2021|1.47||333900000|333900000
2022-02-19 17:32:52|10799|43647|003060|306.5B|306500000000|769|575,908|-36.18%|19|2021-11-11|15/09/2021|6.74||14670000000||2021-08-13|15/06/2021|4||15160000000|
2022-02-19 17:32:58|10800|19612|VESTL|7.96B|7960000000|23.720|5,884,080|-3.93%|27|2022-05-10|15/03/2022|||||2022-03-09|15/12/2021||||
2022-02-19 17:33:03|10801|103604|4414|5.64B|5640000000|6.89|4,759,273|-31.78%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.17||5230000000|
2022-02-19 17:33:09|10802|102359|CEB|29.93B|29930000000|48.900|375,477|-1.21%|28|2022-05-10|15/03/2022|||||2022-03-25|15/12/2021||-5.94||3840000000
2022-02-19 17:33:14|10803|18093|DCBA|24.85B|24850000000|80.00|1,201,564|-31.18%|26|2022-04-15|15/03/2022||||5010000000|2022-02-09|15/12/2021|2.4|2.34|4630000000|4630000000
2022-02-19 17:33:19|10804|958338|GUAR3|6.42B|6420000000|12.87|1,323,477|-8.46%|23|2022-05-17|15/03/2022|||||2022-03-09|15/12/2021||||2430000000
2022-02-19 17:33:23|10805|50555|TABK|46.12B|46120000000|16,800.00|529|10.09%|28|2022-03-29|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:33:29|10806|41613|MYRS|1.63B|1630000000|0.365|2,135,295|-9.88%|24|2022-03-01|15/12/2021|||||2021-11-26|15/09/2021|-0.007||137900000|
2022-02-19 17:33:34|10807|1084284|245620|374.97B|374970000000|4,595|2,362,979|12.21%|21|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 17:33:39|10808|12874|ETEL|30.52B|30520000000|17.88|877,662|55.75%|35|2022-05-17|15/03/2022||||8240000000|2022-03-03|15/12/2021||||9150000000
2022-02-19 17:33:43|10809|104342|TRGP|46.44B|46440000000|85.15|13,970,739|-33.33%|19|2021-10-29|15/09/2021|0.06||3830000||2021-10-06|15/06/2021|34.16||36820000|
2022-02-19 17:33:46|10810|987135|3301|4.38B|4380000000|2.60|2,275,558|-53.15%|5|2018-04-26|15/12/2017|0.71||18440000000||2017-09-21|15/06/2017|0.51||11900000000|
2022-02-19 17:33:53|10811|18411|SPTL|62.05B|62050000000|660.00|64,523|70.19%|24|2022-04-29|15/03/2022|||||2022-04-28|15/06/2022||||
2022-02-19 17:33:58|10812|1008762|SOS|224.17M|224170000|0.919|8,822,365|-91.37%|21|2022-04-05|15/12/2021|||||2021-11-11|15/09/2021||||
2022-02-19 17:34:02|10813|103014|1309|12.86B|12860000000|33.95|956,162|-2.16%|23|2022-06-01|15/03/2022||0.71||5290000000|2022-03-02|15/12/2021||0.84||5180000000
2022-02-19 17:34:07|10814|39923|VAKR|37.13B|37130000000|35.05|5,351,944|-38.51%|22|2022-05-12|15/03/2022|||||2022-01-22|15/12/2021|0.28||2090000000|
2022-02-19 17:34:12|10815|955728|AGUA|11.15B|11150000000|24.55|197,472|10.29%|22|2022-04-27|15/03/2022|||||2022-02-09|15/12/2021|||2800000000|2880000000
2022-02-19 17:34:16|10816|40580|CIRA|6.88B|6880000000|11.80|425,159|-10.33%|21|2022-04-27|15/02/2022|||||2022-02-02|15/11/2021|0.17||430000000|
2022-02-19 17:34:19|10817|1163132|9979|13.55B|13550000000|6.92|5,902,928|113.58%|0||
2022-02-19 17:34:23|10818|103301|2421|12.16B|12160000000|48.45|4,343,866|-10.61%|23|2022-05-11|15/03/2022||0.6329||3440000000|2022-03-02|15/12/2021||0.6321||3690000000
2022-02-19 17:34:25|10819|1123318|3316|6.97B|6970000000|25.20|180,269|57.5%|0||
2022-02-19 17:34:30|10820|50161|ZEDJ|5.51B|5510000000|358|1,235,666|29.24%|16|2022-04-12|15/02/2022|||||2021-10-06|15/08/2021|0.31||398000000|
2022-02-19 17:34:34|10821|1116249|LOGG3|2.75B|2750000000|27.23|675,608|-12.25%|19|2022-04-28|15/03/2022||0.25||47730000|2022-02-08|15/12/2021|0.93|0.255|38700000|40480000
2022-02-19 17:34:38|10822|969126|SAPR4|30B|30000000000|4.01|3,515,842|-5.65%|22|2022-05-05|15/03/2022||0.1741||1300000000|2022-02-24|15/12/2021||0.2273||1370000000
2022-02-19 17:34:42|10823|43621|002320|421.05B|421050000000|29,100|33,183|-39.94%|22|2022-05-17|15/03/2022||13.00|||2022-02-21|15/12/2021|976.00|||636400000000
2022-02-19 17:34:47|10824|12880|OCDI|5.1B|5100000000|13.73|206,323|-15.46%|35|2022-05-30|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 17:34:52|10825|980046|206640|329.89B|329890000000|14,500|215,242|-23.28%|23|2022-05-18|15/03/2022|||||2022-02-24|15/12/2021||||53700000000
2022-02-19 17:34:56|10826|979843|102710|426.49B|426490000000|29,850|91,001|-36.01%|23|2022-05-16|15/03/2022|||||2022-04-04|15/12/2021||1073||124700000000
2022-02-19 17:35:02|10827|959035|0686|6.39B|6390000000|0.285|4,028,954|5.56%|5|2018-04-13|15/12/2017|-0.01||832000000||2017-09-18|15/06/2017|0.03||690000000|
2022-02-19 17:35:05|10828|1084939|3700|4.02B|4020000000|2.080|5,075,163|-13.33%|16|2022-03-28|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:35:08|10829|1165887|HBSA3|2.25B|2250000000|2.96|3,298,745|-55.15%|12|2022-05-16|15/03/2022|||||2022-03-23|15/12/2021||-0.13||230000000
2022-02-19 17:35:15|10830|39880|KVRI|29.75B|29750000000|510.05|130,488|-0.92%|28|2022-05-27|15/03/2022||||687000000|2022-02-11|15/12/2021|1.7|2.25|1260000000|1260000000
2022-02-19 17:35:20|10831|40604|JUFO|6.02B|6020000000|6.40|1,028,323|12.48%|34|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.18||2440000000|
2022-02-19 17:35:24|10832|41699|MAHS|1.68B|1680000000|0.690|2,740,445|-11.54%|34|2022-03-02|15/12/2021|||||2021-11-19|15/09/2021|0.0168|0.02|364600000|364690000
2022-02-19 17:35:29|10833|943447|0564|14.82B|14820000000|8.33|2,096,283|-44.02%|27|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||0.1823||
2022-02-19 17:35:34|10834|979807|097780|208.99B|208990000000|747|1,183,884|-51.81%|23|2022-05-17|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 17:35:39|10835|940988|027410|494.81B|494810000000|5,170|142,937|-13.83%|23|2022-05-13|15/03/2022||15.55||43040000000|2022-04-04|15/12/2021||15.34||50670000000
2022-02-19 17:35:45|10836|19591|TSKB|4.12B|4120000000|1.470|174,690,589|-12.86%|35|2022-05-04|15/03/2022|||||2022-02-07|15/12/2021|0.11||852000000|852000000
2022-02-19 17:35:48|10837|1166931|348210|555.77B|555770000000|57,400|53,669|-18%|11|2022-05-06|15/03/2022||||21600000000|2022-03-02|15/12/2021||771.00||35000000000
2022-02-19 17:35:51|10838|1166929|6989|6.11B|6110000000|5.01|1,253,984|-46.7%|0||
2022-02-19 17:35:55|10839|18012|ASTR|67.46B|67460000000|2,698.50|18,457|-26.37%|21|2022-05-16|15/03/2022|||||2022-03-02|15/12/2021|4.57||2010000000|
2022-02-19 17:36:00|10840|41487|SECURITY|530.85B|530850000000|131.50|2,782,337.89|-11.38%|23|2022-02-24|15/12/2021|||||2021-11-11|15/09/2021|6.67||355400000000|
2022-02-19 17:36:03|10841|943503|1628|4.45B|4450000000|0.68|9,854,077|-75.71%|5|2018-04-26|15/12/2017|0.48||14450000000||2017-09-20|15/06/2017|0.2||7250000000|
2022-02-19 17:36:09|10842|43796|009410|378.41B|378410000000|9,730|70,989|-19.59%|21|2022-05-17|15/03/2022|||||2022-02-09|15/12/2021||||
2022-02-19 17:36:13|10843|950526|VELE|1.07B|1070000000|0.130|9,667,105|-27.78%|23|2022-03-01|15/12/2021|||||2021-11-29|15/09/2021|-0.006||91500000|
2022-02-19 17:36:16|10844|1123319|3662|1.77B|1770000000|2.44|1,450,976|-53.08%|0||
2022-02-19 17:36:21|10845|947347|ADRG|46.15B|46150000000|498.40|178,318|-23.42%|23|2022-05-19|15/03/2022|||||2022-01-31|15/12/2021|6.3||6350000000|5940000000
2022-02-19 17:36:25|10846|103600|4142|17.76B|17760000000|41.35|2,783,357|-23.57%|22|2022-03-02|15/12/2021||0.62||894000000|2021-12-01|15/09/2021|0.37|0.43|753300000|786000000
2022-02-19 17:36:30|10847|103673|6120|9.22B|9220000000|13.85|11,903,518|2.97%|21|2022-05-09|15/03/2022|||||2022-02-21|15/12/2021|-0.26|||
2022-02-19 17:36:33|10848|1141282|0382|3.88B|3880000000|3.62|1,785,534|-60.65%|5|2022-04-27|15/02/2022|||||2022-02-02|15/11/2021||||
2022-02-19 17:36:38|10849|980039|200230|195.15B|195150000000|2,230|349,866|-56.61%|21|2022-05-18|15/03/2022|||||2022-04-01|15/12/2021||||
2022-02-19 17:36:44|10850|1155548|216080|356.21B|356210000000|20,050|54,643|-5.87%|12|2021-11-15|15/09/2021|-146.22||7300000000|9100000000|2021-08-17|15/06/2021|20.79||8210000000|8600000000
2022-02-19 17:36:51|10851|990865|2198|2.65B|2650000000|2.240|1,839,461|-38.46%|11|2022-04-28|15/03/2022|||||2022-03-23|15/12/2021||||
2022-02-19 17:36:56|10852|43451|001430|614.76B|614760000000|17,300|111,824|19.72%|33|2022-04-28|15/03/2022||906.00||911750000000|2022-02-21|15/12/2021||417.00||891500000000
2022-02-19 17:37:01|10853|43771|008350|263.55B|263550000000|2,330|646,320|-44.92%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 17:37:05|10854|13881|1133|4.9B|4900000000|2.870|6,105,858|28.12%|11|2022-03-22|15/12/2021|||||2021-08-23|15/06/2021||||
2022-02-19 17:37:11|10855|104279|PKOL|104.65B|104650000000|368.68|188,631|-8.36%|27|2022-04-13|15/03/2022|||||2022-02-21|15/12/2021|19.96|18.45|12960000000|11120000000
2022-02-19 17:37:14|10856|990824|1858|4.3B|4300000000|11.20|587,701|-48.15%|10|2022-03-30|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:37:16|10857|1082137|1763|7.36B|7360000000|23.00|122,130|-22.3%|0||
2022-02-19 17:37:20|10858|1142512|SPAD|25.04B|25040000000|387.35|523,810|-43.12%|16|2022-06-01|15/03/2022||||3310000000|2022-02-14|15/12/2021|6.99||2110000000|3070000000
2022-02-19 17:37:25|10859|50178|AIPJ|8.28B|8280000000|5,116|47,520|14.71%|13|2022-02-23|15/12/2021|||||2021-08-25|15/06/2021|2.10||4020000000|
2022-02-19 17:37:30|10860|104312|SEAR|43.06B|43060000000|137.98|455,898|-34.78%|21|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|3.69||7680000000|
2022-02-19 17:37:34|10861|969068|0951|2.48B|2480000000|2.250|1,572,023|-34.02%|10|2022-03-21|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:37:39|10862|1163137|1981|3.45B|3450000000|2.08|3,636,625|-73.23%|0||
2022-02-19 17:37:43|10863|987126|1317|1.41B|1410000000|0.47|23,152,818|-78.44%|1|2019-04-26|15/02/2019|||||
2022-02-19 17:37:46|10864|990782|1558|5.91B|5910000000|6.72|4,260,244|-20.57%|10|2022-03-25|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:37:51|10865|1088101|SOLA|27.65B|27650000000|769.20|214,382|-47.05%|16|2022-06-01|15/03/2022||21.1||4570000000|2022-02-09|15/12/2021|-38.5|-14.05|1000000000|3340000000
2022-02-19 17:37:55|10866|1093919|089970|396.35B|396350000000|18,400|184,034|-16.36%|18|2022-05-18|15/03/2022||||147900000000|2022-04-04|15/12/2021||||42500000000
2022-02-19 17:37:58|10867|1123794|1797|5.57B|5570000000|5.57|17,754,715|-78.45%|0||
2022-02-19 17:38:02|10868|1096066|YI|236.19M|236190000|2.850|213,276|-86.99%|15|2022-05-19|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 17:38:06|10869|989512|084110|386.74B|386740000000|31,150|63,556|11.63%|22|2022-05-18|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 17:38:09|10870|1156020|9911|5.71B|5710000000|4.790|7,380,116|-36.39%|0||
2022-02-19 17:38:14|10871|1011879|267980|516.35B|516350000000|67,900|11,657|-8.12%|22|2022-05-17|15/03/2022||||384200000000|2022-04-04|15/12/2021||2357||380550000000
2022-02-19 17:38:18|10872|969082|1970|3.74B|3740000000|10.90|194,388|-36.03%|16|2022-04-21|15/03/2022|||||2022-02-23|15/12/2021||||
2022-02-19 17:38:22|10873|18803|TRIS3|1.03B|1030000000|5.61|1,594,855|-45.11%|24|2022-05-16|15/03/2022|||||2022-03-18|15/12/2021||||220000000
2022-02-19 17:38:27|10874|27071|AXTELCPO|10.59B|10590000000|3.740|1,061,607|-32%|34|2022-04-20|15/03/2022||0.0142|||2022-02-15|15/12/2021|-0.03|0.0729|2810000000|2800000000
2022-02-19 17:38:34|10875|1129394|SY|263.19M|263190000|2.510|601,313|-83.04%|8|2022-04-04|15/12/2021||0.23||443880000|2021-11-19|15/09/2021|0.06|0.59|431230000|431000000
2022-02-19 17:38:39|10876|104245|MILM|64.85B|64850000000|964.00|51,391|7.98%|21|2022-04-26|15/03/2022|||||2022-02-18|15/12/2021||||
2022-02-19 17:38:44|10877|942603|DD|24.14B|24140000000|10.240|1,387,097|-32.1%|19|2021-11-16|15/09/2021|-0.02||1720000000||2021-08-17|15/06/2021|0.86||355700000|
2022-02-19 17:38:48|10878|100084|1098|6.1B|6100000000|8.14|180,905|-18.92%|12|2021-08-18|15/06/2021|0.43||4950000000||2021-03-23|15/12/2020|1.73||16010000000|
2022-02-19 17:38:54|10879|32312|BBAR|1.4B|1400000000|3.510|529,149|13.59%|36|2022-05-16|15/03/2022||0.21||350470000|2022-03-03|15/12/2021||0.1666||314750000
2022-02-19 17:39:01|10880|104099|BAFL|67.59B|67590000000|38.03|1,654,999|12.48%|23|2022-04-27|15/03/2022||||14012000000|2022-03-02|15/12/2021|2.09|1.96|33450000000|
2022-02-19 17:39:06|10881|1153100|CEAB3|1.75B|1750000000|5.69|2,706,533|-51.98%|16|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||1860000000
2022-02-19 17:39:10|10882|18468|WCKH|41.38B|41380000000|373.40|629,201|-23.11%|24|2022-05-06|15/03/2022|||||2022-01-27|15/12/2021|-0.61||8540000000|
2022-02-19 17:39:15|10883|103362|2505|8.93B|8930000000|23.50|564,729|-30.06%|20|2022-03-31|15/12/2021|||||2021-12-01|15/09/2021|0.30||483700000|
2022-02-19 17:39:18|10884|1152996|6820|2.79B|2790000000|1.280|918,973|-50.96%|0||
2022-02-19 17:39:23|10885|41455|IAM|429.75B|429750000000|429.75|744,910.05|-12.78%|29|2022-06-01|15/03/2022||20.62|||2022-03-02|15/12/2021|10.05|9.41|136800000000|
2022-02-19 17:39:27|10886|1142470|263050|284.33B|284330000000|18,300|91,104|-52.59%|14|2021-11-15|15/09/2021|-293||24100000||2021-08-17|15/06/2021|-409.82||4200000|
2022-02-19 17:39:31|10887|979941|131370|331.1B|331100000000|6,350|1,699,047|-34.54%|21|2022-05-11|15/03/2022||||10800000000|2022-04-04|15/12/2021||||22700000000
2022-02-19 17:39:36|10888|1012193|3228|29.73B|29730000000|438.50|1,501|51.21%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-0.12||90250000|
2022-02-19 17:39:39|10889|943507|1681|3.22B|3220000000|4.05|912,018|20.54%|6|2021-08-24|15/06/2021|||||2018-04-26|15/12/2017|0.25||890900000|
2022-02-19 17:39:42|10890|1137418|1935|5.22B|5220000000|3.260|854,882|-23.29%|0||
2022-02-19 17:39:46|10891|979859|108230|306.66B|306660000000|8,510|141,095|-40.49%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-02-19 17:39:51|10892|12883|PHDC|5.18B|5180000000|1.702|4,149,948|-0.23%|28|2022-05-10|15/03/2022||||1510000000|2022-02-28|15/12/2021||||
2022-02-19 17:39:55|10893|1166723|SEQL3|2.01B|2010000000|14.38|2,379,316|-51.22%|11|2022-05-11|15/03/2022|||||2022-03-09|15/12/2021||||449000000
2022-02-19 17:40:00|10894|103579|3653|48.64B|48640000000|398.00|1,264,471|24.18%|20|2022-03-02|15/12/2021||3.34||2290000000|2021-12-01|15/09/2021|3.17|3.17|2320000000|2320000000
2022-02-19 17:40:05|10895|41458|ILC|336.9B|336900000000|3,369.00|127,912.2|-30.9%|21|2022-03-22|15/12/2021|||||2021-11-23|15/09/2021|-1.00||418600000000|
2022-02-19 17:40:08|10896|1173361|9982|4.38B|4380000000|1.33|2,166,233|-39.55%|0||
2022-02-19 17:40:13|10897|1096012|QTT|59.51M|59510000|2.0700|235,381|-95.3%|15|2022-03-08|15/12/2021||4.2||1710000000|2021-12-21|15/09/2021|-20.1|2.2|965510000|1600000000
2022-02-19 17:40:17|10898|996098|SERB|1.3B|1300000000|0.350|105,176,096|-80.11%|20|2021-11-30|15/09/2021|-0.011||799300000|1482000000|2021-09-29|15/06/2021|-0.25||1820000000|1820000000
2022-02-19 17:40:20|10899|1138458|3798|1.82B|1820000000|1.420|1,053,857|-76.8%|0||
2022-02-19 17:40:22|10900|1153449|2163|5.52B|5520000000|11.32|454,503|-21.72%|0||
2022-02-19 17:40:27|10901|18676|EVEN3|1.3B|1300000000|6.37|1,958,666|-42.77%|33|2022-05-12|15/03/2022||0.2484||513900000|2022-03-22|15/12/2021||0.231||516610000
2022-02-19 17:40:32|10902|950330|COMF|525.3M|525300000|0.905|3,589,187|-65.33%|20|2022-03-30|15/01/2022|||||2021-12-20|15/10/2021|0.26||220900000|
2022-02-19 17:40:36|10903|1088198|2048|3.15B|3150000000|1.80|50,497,480|-76.8%|4|2018-08-29|15/06/2018|0.37||||2018-07-09|15/03/2017|0.05||854800000|
2022-02-19 17:40:41|10904|943464|0832|2.64B|2640000000|0.89|7,328,282|-73.43%|9|2022-04-01|15/12/2021|||||2021-08-18|15/06/2021|0.31|||
2022-02-19 17:40:46|10905|950530|UTPS|6.22B|6220000000|15.00|159,668|5.49%|21|2022-04-26|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 17:40:51|10906|1169402|CSED3|2.06B|2060000000|5.40|877,466|-61.26%|11|2022-06-01|15/03/2022||0.1||445650000|2022-03-02|15/12/2021||0.2||472690000
2022-02-19 17:40:58|10907|40449|JANTS|5.38B|5380000000|61.000|999,475|-18.62%|19|2021-11-01|15/09/2021|0.72||340700000||2021-08-06|15/06/2021|0.9||319600000|
2022-02-19 17:41:02|10908|986211|TKN|10.63B|10630000000|7.70|13,562,236|-31.86%|23|2022-05-09|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 17:41:07|10909|979344|042040|127.16B|127160000000|873|900,751|-66.23%|19|2021-11-12|15/09/2021|-60.55||7530000000||2021-08-13|15/06/2021|-15.29||8680000000|
2022-02-19 17:41:11|10910|102060|MRCP|675.88M|675880000|63.48|95,079|-81.22%|21|2022-03-02|15/12/2021|4.46||||2021-12-01|15/09/2021|4.46||361700000|361800000
2022-02-19 17:41:15|10911|990855|2100|1.69B|1690000000|0.610|3,127,194|-76.36%|5|2018-04-27|15/12/2017|-0.01||177300000||2017-09-26|15/06/2017|||173200000|
2022-02-19 17:41:20|10912|100141|3382|4B|4000000000|0.650|1,571,961|4.84%|23|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-02-19 17:41:24|10913|12922|HELI|7.92B|7920000000|5.93|9,506,664|4.22%|24|2022-05-17|15/03/2022|||||2022-02-22|15/12/2021|0.07|||
2022-02-19 17:41:29|10914|985129|COE|35.7M|35700000|1.660|438,267|-93.05%|25|2022-06-16|15/03/2022||0.5||374700000|2022-03-16|15/12/2021||0.48||377100000
2022-02-19 17:41:33|10915|100107|1777|1.79B|1790000000|0.310|29,658,169|-73.5%|5|2018-04-13|15/12/2017|0.19||6150000000||2017-09-25|15/06/2017|0.01||3640000000|
2022-02-19 17:41:37|10916|12932|MNHD|3.17B|3170000000|2.12|10,083,803|-31.93%|25|2022-05-05|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 17:41:41|10917|990993|6828|1.51B|1510000000|0.116|37,766,469|0%|12|2021-10-29|15/06/2021|||1210000000||2021-10-03|15/12/2020|-0.29||250500000|
2022-02-19 17:41:44|10918|1137421|1769|605.71M|605710000|1.09|23,219,712|-89.23%|0||
2022-02-19 17:41:48|10919|20547|ONE|52.78M|52780000|3.6500|6,021,569|-14.12%|35|2022-05-04|15/02/2022|||||2022-02-23|15/11/2021||-0.66||
2022-02-19 17:41:51|10920|946364|1778|1.34B|1340000000|0.90|899,628|-74.65%|5|2018-04-13|15/12/2017|0.22||882100000||2017-09-25|15/06/2017|0.1||746600000|
2022-02-19 17:41:56|10921|43827|011690|388.53B|388530000000|3,720|685,174|52.46%|19|2021-11-12|15/09/2021|-11.13||26030000000||2021-08-13|15/06/2021|2.92||24220000000|
2022-02-19 17:42:01|10922|12544|DSI|396.27M|396270000|0.370|21,778,196|0%|30|2022-05-09|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 17:42:05|10923|969370|19Z1|5.53M|5530000|0.004|-|0%|0||
2022-02-19 17:42:09|10924|100003|0067|1.22B|1220000000|25.120|27,102,000|1,909.6%|7|2018-03-29|15/12/2017|-0.02||||2017-09-28|15/06/2017|-0.02|||
2022-02-19 17:42:14|10925|102731|GLOBAL|95.71B|95710000000|20.80|11,736,321|5.05%|24|2022-05-10|15/03/2022|||||2022-02-21|15/12/2021|0.16|0.165|8250000000|8260000000
2022-02-19 17:42:18|10926|101590|SUGI|1.24T|1.24E+12|50|131,514|0%|5|2018-04-30|15/03/2018|-0||316800||2018-02-03|15/12/2017|-0||534000|
2022-02-19 17:42:21|10927|11171|AUBK|2.98B|2980000000|294|18,152,494|31.92%|0||
2022-02-19 17:42:26|10928|958514|HPG|210.23T|2.1023E+14|47,000.0|18,972,663|45.5%|23|2022-04-22|15/03/2022|||||2022-03-29|15/12/2021|1660.53||4.47107E+13|44595000000000
2022-02-19 17:42:28|10929|1097868|KAPq|-|-|32.85|246,109|52.79%|0||
2022-02-19 17:42:32|10930|958739|VIC|304.99T|3.0499E+14|82,200|3,528,912|-15.93%|21|2022-04-29|15/03/2022||548.78||4.750979E+13|2022-02-21|15/12/2021|-1801.00|572.95|3.44578E+13|3.729054E+13
2022-02-19 17:42:38|10931|50473|ROTLV|16.65B|16650000000|2.645|4,177,181|29.89%|33|2022-04-28|15/03/2022|||||2022-02-21|15/12/2021||0.06||1230000000
2022-02-19 17:42:43|10932|943374|IAM|11.17B|11170000000|12.75|3,968|-5.56%|30|2022-04-25|15/03/2022|||||2022-02-17|15/12/2021|||845210000|863490000
2022-02-19 17:42:45|10933|1167001|KSPIq|16.53B|16530000000|86.00|56,371|10.97%|0||
2022-02-19 17:42:50|10934|13237|ATW|97.91B|97910000000|484.90|154,733|12.85%|27|2022-03-24|15/12/2021|||||2021-11-22|15/09/2021|17.78||31870000000|
2022-02-19 17:42:57|10935|958751|VNM|168.45T|1.6845E+14|80,600.0|2,071,298|-26.06%|23|2022-04-27|15/03/2022||||14002726000000|2022-03-02|15/12/2021|943.00|1040.67|1.5819E+13|1.627011E+13
2022-02-19 17:43:01|10936|958566|MSN|192.43T|1.9243E+14|163,000|2,081,988|71.4%|21|2022-04-28|15/03/2022||1024.3||2.252586E+13|2022-02-21|15/12/2021|5452.66|1070.54|2.38278E+13|2.507375E+13
2022-02-19 17:43:07|10937|101672|DANGCEM|4.65T|4.65E+12|273.50|2,468,468|24.32%|32|2022-04-29|15/03/2022||31.40|||2022-03-01|15/12/2021||||
2022-02-19 17:43:10|10938|1076910|VHM|347.04T|3.4704E+14|79,700|6,231,140|1.49%|23|2022-06-01|15/03/2022||2095.57|||2022-03-02|15/12/2021|2740.00|1384.77|2.3413E+13|23413000000000
2022-02-19 17:43:15|10939|44430|HSBKq|98.63M|98630000|13.64|130,474|-0.07%|17|2018-03-08|15/12/2017|||||2017-11-17|15/09/2017||||
2022-02-19 17:43:19|10940|13388|BKMB|1.86B|1860000000|0.520|950,533|43.72%|35|2022-04-14|15/03/2022||||116000000|2022-01-27|15/12/2021|0.01||122300000|121150000
2022-02-19 17:43:23|10941|988918|SQPH|201.31B|201310000000|227.10|421,122|1.61%|21|2022-05-05|15/03/2022|||||2022-03-02|15/12/2021|4.87|5.24|14200000000|14200000000
2022-02-19 17:43:28|10942|988989|BEXI|131.83B|131830000000|150.90|6,165,505|65.64%|20|2022-01-30|15/12/2021|4.55||19130000000||2021-12-30|15/09/2021|4.11||17580000000|
2022-02-19 17:43:32|10943|994755|NVL|151.54T|1.5154E+14|78,500|3,706,461|71.19%|21|2022-05-04|15/03/2022|||||2022-02-08|15/12/2021|451||4.5906E+12|
2022-02-19 17:43:35|10944|1131263|MTNN|4.06T|4.06E+12|199.90|2,006,651|11.06%|18|2022-05-03|15/03/2022|||||2022-01-26|15/12/2021|3.85||448000000000|
2022-02-19 17:43:42|10945|50467|ROSNP|26.57B|26570000000|0.4690|48,289,065|22.45%|34|2022-04-29|15/03/2022||0.0165||6150000000|2022-02-03|15/12/2021|0.0205|0.025|8970000000|8270000000
2022-02-19 17:43:47|10946|958731|VCB|412.68T|4.1268E+14|87,200|1,517,549|10.43%|21|2022-05-02|15/03/2022||||13835000000000|2022-03-30|15/12/2021|1739|1640.45|2.36201E+13|1.474914E+13
2022-02-19 17:43:53|10947|101690|GTCO|573.62B|573620000000|26.20|19,057,432|-13.53%|32|2022-04-27|15/03/2022|||||2022-03-16|15/12/2021||||
2022-02-19 17:43:57|10948|101707|NESTLE|1.12T|1.12E+12|1,413.30|153,382|-2.53%|23|2022-05-04|15/03/2022|||||2022-03-03|15/12/2021||15.81||92110000000
2022-02-19 17:44:02|10949|101753|ZENITHB|841.43B|841430000000|26.80|13,519,338|11.2%|33|2022-04-20|15/03/2022|||||2022-03-15|15/12/2021||||
2022-02-19 17:44:05|10950|1168698|THD|61.78T|6.178E+13|176,500|465,509|5.06%|9|2022-02-07|15/12/2021|1664||2.22E+12||2021-11-19|15/09/2021|186||2.9433E+12|
2022-02-19 17:44:09|10951|989136|BXPH|85.97B|85970000000|192.70|589,585|2.99%|21|2022-04-28|15/03/2022|||||2022-01-25|15/12/2021|3.84||8500000000|
2022-02-19 17:44:14|10952|50464|SNG|14.18B|14180000000|36.80|73,143|12.88%|32|2022-05-13|15/03/2022|||||2022-02-25|15/12/2021||1.99||2440000000
2022-02-19 17:44:22|10953|50449|ROBRD|14.5B|14500000000|20.80|237,304|45.45%|32|2022-05-05|15/03/2022|||||2022-02-21|15/12/2021|1.88|0.46|3280000000|807830000
2022-02-19 17:44:27|10954|958674|SSI|44.42T|4.442E+13|45,200.0|15,916,740|101.95%|21|2022-04-18|15/03/2022|||||2022-03-02|15/12/2021|1015.47||2.4233E+12|
2022-02-19 17:44:31|10955|1056075|VRE|76.35T|7.635E+13|33,600.0|8,558,008|-3.59%|21|2022-05-05|15/03/2022|||||2022-02-21|15/12/2021|53.61|-19.44|1.367E+12|1.46805E+12
2022-02-19 17:44:37|10956|13240|BCP|63.97B|63970000000|288.00|39,649|12.94%|27|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|10.69||19840000000|
2022-02-19 17:44:41|10957|11177|GFHK|362.53M|362530000|104.0|55,827,096|93.94%|18|2022-05-03|15/03/2022|||||2022-02-16|15/12/2021|-0.0015||38750000|
2022-02-19 17:44:45|10958|13287|CMA|27.85B|27850000000|1,929.00|3,474|15.51%|18|2022-02-21|15/12/2021|||||2021-11-22|15/09/2021||||
2022-02-19 17:44:52|10959|12461|ARBK|2.95B|2950000000|4.60|160,282|13.3%|34|2022-04-28|15/03/2022|||||2022-02-21|15/12/2021|0.05|||
2022-02-19 17:44:56|10960|997168|VJC|80.7T|8.07E+13|149,000|817,933|13.05%|21|2022-05-02|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 17:45:00|10961|13250|CSR|24.94B|24940000000|264.00|48,093|13.3%|15|2021-10-01|15/06/2021|5.05||4380000000||2021-06-07|15/12/2020|4.69||4370000000|
2022-02-19 17:45:04|10962|986125|MSA|21.03B|21030000000|286.50|21,098|33.26%|15|2022-02-19|15/12/2021||||942000000|2021-11-18|15/09/2021||||908000000
2022-02-19 17:45:08|10963|13545|BTEL|935.24M|935240000|0.565|77,179|2.73%|35|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021||||
2022-02-19 17:45:13|10964|13266|LBV|15.05B|15050000000|5,300.0|2,029|64.6%|18|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||3368000000
2022-02-19 17:45:17|10965|41780|JKH|204.9B|204900000000|155.25|511,947|-2.97%|23|2022-05-23|15/03/2022|||||2022-02-21|15/12/2021|3.72|3|53880000000|
2022-02-19 17:45:22|10966|101682|FBNH|407.41B|407410000000|11.35|39,721,772|54.42%|32|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||105411000000
2022-02-19 17:45:26|10967|42190|SHB|59.47T|5.947E+13|22,300.0|11,911,437|91.94%|21|2022-05-03|15/03/2022|||||2022-03-02|15/12/2021|594.66||1.12781E+13|
2022-02-19 17:45:34|10968|13415|OTEL|603M|603000000|0.796|228,765|5.85%|35|2022-05-11|15/03/2022||||600000000|2022-02-21|15/12/2021||||619000000
2022-02-19 17:45:38|10969|958676|STB|62.87T|6.287E+13|33,350.0|25,750,390|79.3%|21|2022-05-02|15/03/2022|||||2022-03-02|15/12/2021|409.89||9.5409E+12|
2022-02-19 17:45:43|10970|1059856|GEX|34.27T|3.427E+13|40,250.0|17,537,124|154.71%|17|2022-03-02|15/12/2021|299.74||9.4275E+12||2021-12-01|15/09/2021|424||6043000000000|6043000000000
2022-02-19 17:45:52|10971|958596|PDR|44.94T|4.494E+13|91,200.0|3,958,048|72.13%|20|2022-03-02|15/12/2021|1520||1.2288E+12||2021-12-01|15/09/2021|1244||1.2676E+12|
2022-02-19 17:45:59|10972|989128|LFAR|90.01B|90010000000|77.50|2,083,401|52.26%|21|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.81|0.81|4600000000|4600000000
2022-02-19 17:46:05|10973|101654|ACCESS|362.34B|362340000000|10.40|17,961,435|28.4%|33|2022-04-27|15/03/2022|||||2022-03-17|15/12/2021||||
2022-02-19 17:46:10|10974|989044|GRAE|481.79B|481790000000|356.80|84,974|0.65%|22|2022-04-20|15/03/2022|||||2022-01-27|15/12/2021|6.34|6.04|36280000000|36281000000
2022-02-19 17:46:14|10975|988974|BRAC|77.82B|77820000000|55.90|1,402,831|30.14%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|1.07|1.07|7900000000|7870000000
2022-02-19 17:46:22|10976|101738|UBA|310.19B|310190000000|8.55|9,296,851|6.88%|32|2022-04-27|15/03/2022|||||2022-03-25|15/12/2021||||
2022-02-19 17:46:27|10977|958539|KBC|33.33T|3.333E+13|58,500.0|9,238,992|36.05%|22|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021|372||1.232E+12|1232000000000
2022-02-19 17:46:31|10978|945709|ROEL|3.4B|3400000000|10.00|68,886|-28.57%|29|2022-05-13|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 17:46:35|10979|941195|BKNZ|216.98M|216980000|0.097|950,881|-0.31%|22|2022-03-02|15/12/2021|0.00||||2021-12-01|15/09/2021|0.00||20070000|11000000
2022-02-19 17:46:40|10980|958541|KDH|34.72T|3.472E+13|54,000.0|1,991,595|73.18%|23|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021|617.16||590000000000|462000000000
2022-02-19 17:46:44|10981|994073|SAB|108.63T|1.0863E+14|169,400|160,643|-12%|21|2022-04-29|15/03/2022||1574.87||6793345000000|2022-02-21|15/12/2021|1994.00|2121.31|9.0038E+12|9.00392E+12
2022-02-19 17:46:48|10982|980211|LTEJ|11.87B|11870000000|950|758,327|40.74%|6|2019-05-02|15/03/2019|||||2018-05-07|15/03/2018|-0.01||1430000|
2022-02-19 17:46:52|10983|12374|JOPT|360M|360000000|3.60|94,686|39%|22|2022-04-27|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 17:46:57|10984|953722|DGC|25.87T|2.587E+13|151,200.0|1,055,715|191.26%|20|2022-03-02|15/12/2021|7164.92||3.4563E+12||2021-12-01|15/09/2021|2628.79||2.1064E+12|2.1064E+12
2022-02-19 17:47:02|10985|989113|BATC|336.31B|336310000000|622.80|247,206|17.34%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|5.5|5.5|14670000000|14670000000
2022-02-19 17:47:06|10986|955703|RIVP|4.14B|4140000000|34.00|22,005|5.59%|22|2022-04-26|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 17:47:11|10987|958518|HSG|18.38T|1.838E+13|37,250.0|6,714,175|64.56%|22|2022-04-25|15/03/2022|||||2022-03-02|15/12/2021|1293.52||1.69336E+13|
2022-02-19 17:47:16|10988|40422|ALBH|1.74B|1740000000|1.232|218,475|136.92%|35|2022-05-15|15/03/2022|||||2022-02-10|15/12/2021|0.12|0.069|523240000|412500000
2022-02-19 17:47:22|10989|989002|OLIS|30.79B|30790000000|154.00|150,716|-9.99%|21|2022-06-01|15/03/2022||2.6||4400000000|2022-03-02|15/12/2021|1.54|2.5|5390000000|5030000000
2022-02-19 17:47:29|10990|13389|BKSB|322.93M|322930000|0.108|1,591,675|44.29%|35|2022-04-13|15/03/2022||||24000000|2022-03-02|15/12/2021|0.00|||
2022-02-19 17:47:34|10991|50472|TGN|2.57B|2570000000|218.50|3,239|-28.83%|24|2022-02-23|15/12/2021|||||2021-11-12|15/09/2021|-1.79|-2.50|254000000|234300000
2022-02-19 17:47:39|10992|1024916|VCI|20.15T|2.015E+13|60,500.0|3,128,377|127.1%|20|2022-03-02|15/12/2021|1403.29||1.1327E+12||2021-12-01|15/09/2021|988.87||919400000000|
2022-02-19 17:47:43|10993|955692|TMA|16.04B|16040000000|1,790.00|1,213|42.52%|12|2021-09-30|15/06/2021|40.29||5560000000||2021-05-04|15/12/2020|42.72||4390000000|
2022-02-19 17:47:46|10994|1166932|IGNq|-|-|19.70|13,457|-2.48%|0||
2022-02-19 17:47:52|10995|40421|ORDS|235.64M|235640000|0.362|258,530|-9.95%|35|2022-04-27|15/03/2022|||||2022-02-21|15/12/2021|0.00|||
2022-02-19 17:47:59|10996|12355|JOIB|738M|738000000|3.690|38,710|24.66%|24|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.08||63630000|
2022-02-19 17:48:03|10997|989144|CTBK|29.03B|29030000000|27.20|888,990|10.27%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|0.9||7950000000|
2022-02-19 17:48:08|10998|42141|PVS|13.86T|1.386E+13|29,000.0|7,619,802|33.03%|23|2022-05-03|15/03/2022|||||2022-03-02|15/12/2021|176.70||4.5699E+12|2590000000000
2022-02-19 17:48:13|10999|958641|SBT|14.41T|1.441E+13|22,900.0|4,710,392|-1.93%|21|2022-05-02|15/03/2022|||||2022-03-02|15/12/2021|297.53||4.9902E+12|
2022-02-19 17:48:17|11000|958398|BID|226.12T|2.2612E+14|44,700.0|3,430,521|30.14%|21|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021|438.41||3.22684E+13|
2022-02-19 17:48:22|11001|958483|GAS|223.93T|2.2393E+14|117,000.0|1,039,537|29.86%|21|2022-04-26|15/03/2022|||||2022-03-02|15/12/2021|999||2.01771E+13|2.01885E+13
2022-02-19 17:48:25|11002|958737|VHC|13.83T|1.383E+13|76,000.0|879,302|92.41%|21|2022-04-18|15/03/2022|||||2022-03-02|15/12/2021|2498.74||2.6929E+12|2693000000000
2022-02-19 17:48:30|11003|989017|NBLL|24.15B|24150000000|7.50|3,833,241|2.27%|19|2021-10-26|15/09/2021|0.14||9730000000||2021-09-23|15/06/2021|0.16||10390000000|
2022-02-19 17:48:34|11004|1072442|POW|43.44T|4.344E+13|18,550.0|25,266,522|42.15%|21|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021|-27.00||3.5984E+12|4658000000000
2022-02-19 17:48:40|11005|989074|SMPL|41.75B|41750000000|39.10|746,634|-4.4%|19|2022-03-02|15/12/2021||1.36||10120000000|2021-12-01|15/09/2021|1.02|1.53||7960000000
2022-02-19 17:48:44|11006|958469|DXG|23.19T|2.319E+13|38,900.0|10,885,590|84.09%|21|2022-04-20|15/03/2022|||||2022-03-02|15/12/2021|461.86||2.2636E+12|
2022-02-19 17:48:53|11007|965383|TAL1T|699.13M|699130000|0.6210|567|-2.49%|23|2022-04-28|15/03/2022|||||2022-02-22|15/12/2021||0.00||179000000
2022-02-19 17:48:57|11008|1057644|HDB|59.36T|5.936E+13|29,500.0|6,458,702|44.61%|23|2022-04-21|15/03/2022|||||2022-03-02|15/12/2021|756.54||7.73E+12|
2022-02-19 17:49:01|11009|41889|SAMP|63.51B|63510000000|55.50|978,435|4.06%|23|2022-05-10|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 17:49:06|11010|42257|VCG|19.88T|1.988E+13|45,000.0|8,229,808|-9.46%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|320.18||1.2688E+12|
2022-02-19 17:49:11|11011|969581|SAB1L|297.36M|297360000|0.629|3,500|44.27%|23|2022-04-29|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 17:49:16|11012|958540|KDC|15.29T|1.529E+13|54,700.0|2,271,748|35.66%|21|2022-03-02|15/12/2021|572||3.057E+12||2021-12-01|15/09/2021|500.21||2.5565E+12|2.5565E+12
2022-02-19 17:49:22|11013|991210|TCH|15.03T|1.503E+13|22,500.0|12,450,958|10.26%|20|2022-02-07|15/12/2021|199.68||834200000000||2021-11-02|15/09/2021|277.82||362200000000|
2022-02-19 17:49:26|11014|1136006|VGC|25.33T|2.533E+13|56,500.0|1,650,762|60.51%|19|2022-04-25|15/03/2022|||||2022-03-02|15/12/2021|913.98||3.6925E+12|
2022-02-19 17:49:31|11015|13260|HPS|4.82B|4820000000|6,850.0|384|1.78%|17|2022-03-17|15/12/2021|||||2021-12-01|15/09/2021|||578000000|
2022-02-19 17:49:34|11016|958621|PVD|12.99T|1.299E+13|30,850.0|7,482,970|31.84%|21|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021|117.6||1.3337E+12|954000000000
2022-02-19 17:49:39|11017|958409|BVH|42.54T|4.254E+13|57,300.0|887,565|-7.43%|21|2022-05-02|15/03/2022|||||2022-03-02|15/12/2021|707||1.03032E+13|
2022-02-19 17:49:43|11018|1009015|PLX|75.98T|7.598E+13|59,800.0|1,759,940|6.6%|21|2022-05-03|15/03/2022|||||2022-03-02|15/12/2021|453.00||4.93719E+13|
2022-02-19 17:49:47|11019|41731|COMB|97.13B|97130000000|81.90|449,716|-5.45%|22|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 17:49:53|11020|13390|NBOB|308.93M|308930000|0.190|951,260|46.15%|35|2022-04-13|15/03/2022||||29000000|2022-03-02|15/12/2021|0.00|||30600000
2022-02-19 17:49:56|11021|1169477|APH|6.98T|6.98E+12|28,600.00|6,845,475|-30.36%|9|2022-01-28|15/12/2021|58.48||4.5717E+12||2021-11-01|15/09/2021|21.55||3.8321E+12|
2022-02-19 17:50:01|11022|958480|FLC|9.02T|9.02E+12|12,700.0|28,627,970|101.59%|20|2022-02-07|15/12/2021|15.41||1.1672E+12||2021-11-01|15/09/2021|2.98||1.4442E+12|
2022-02-19 17:50:10|11023|13555|ITHMR|186.25M|186250000|0.064|507,845|0%|23|2021-11-11|15/09/2021|-0||150900000||2021-08-16|15/06/2021|-0||150300000|
2022-02-19 17:50:15|11024|11106|BURG|862.9B|862900000000|276|3,344,010|33.17%|35|2022-05-03|15/03/2022||||47000000|2022-02-21|15/12/2021|0.00||97910000|49900000
2022-02-19 17:50:20|11025|965395|TVEAT|205M|205000000|14.12|63|-0.56%|23|2022-04-29|15/03/2022|||||2022-01-28|15/12/2021||||
2022-02-19 17:50:27|11026|50602|POSR|444.78M|444780000|28.70|3,600|32.87%|22|2022-05-19|15/03/2022|||||2022-03-10|15/12/2021||||
2022-02-19 17:50:32|11027|11133|JAZK|396B|396000000000|1,800|542,849|179.29%|31|2022-04-27|15/03/2022||||10000000|2022-02-21|15/12/2021|0.03||33120000|26810000
2022-02-19 17:50:37|11028|19051|ALIMK|142.12B|142120000000|137|5,353,926|21.24%|20|2022-03-02|15/12/2021|0.00||9810000||2021-12-01|15/09/2021|0.00||6230000|
2022-02-19 17:50:42|11029|11253|KPRO|422.82B|422820000000|163|6,252,044|-4.68%|35|2022-05-09|15/03/2022|||||2022-03-09|15/12/2021||||
2022-02-19 17:50:48|11030|13387|BKDB|353.57M|353570000|0.118|263,482|14.56%|34|2022-03-02|15/12/2021|0.00|||36000000|2021-12-01|15/09/2021|0.00|0.01|34750000|34500000
2022-02-19 17:50:52|11031|50471|ROTEL|1.45B|1450000000|19.80|14,622|-28.52%|28|2022-05-16|15/03/2022|||||2022-02-21|15/12/2021|-0.08||3750000000|486000000
2022-02-19 17:51:00|11032|11116|ALAF|218.03B|218030000000|229|1,253,696|9.57%|20|2022-03-02|15/12/2021|-0.01||25080000||2021-12-01|15/09/2021|-0.02||23470000|
2022-02-19 17:51:05|11033|1093993|INTG|99.43B|99430000000|393.0|835,505|7.61%|18|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-0||5800000|5800000
2022-02-19 17:51:09|11034|954944|MEZZ|182.58B|182580000000|583.0|538,369|0.62%|24|2022-05-12|15/03/2022||||61000000|2022-03-14|15/12/2021||||
2022-02-19 17:51:14|11035|44436|PJPq|6.25B|6250000000|23.02|347,060|-34%|34|2022-04-28|15/03/2022||40.07||575350000000|2022-03-22|15/12/2021||29.58||596870000000
2022-02-19 17:51:19|11036|944073|002594|707.29B|707290000000|242.96|17,332,821|-6.19%|23|2022-04-25|15/03/2022||0.00|||2022-03-30|15/12/2021||0.5033||41420000000
2022-02-19 17:51:23|11037|944522|000568|334.11B|334110000000|228.10|10,431,671|-21.99%|23|2022-04-29|15/12/2021||0.9075||6690000000|2022-04-29|15/03/2022||1.8||5904000000
2022-02-19 17:51:30|11038|944536|002714|315.69B|315690000000|59.99|42,910,102|-29.3%|23|2022-04-30|15/12/2021||-0.25||22220000000|2022-04-28|15/03/2022||||
2022-02-19 17:51:35|11039|950765|300015|189.48B|189480000000|35.05|36,081,703|-48.38%|23|2022-04-28|15/03/2022||0.125||4580000000|2022-04-26|15/12/2021||0.0505||3490000000
2022-02-19 17:51:40|11040|944129|000625|99.75B|99750000000|13.07|84,245,485|-33.28%|23|2022-04-29|15/03/2022||0.18|||2022-04-22|15/12/2021||0.2133||24480000000
2022-02-19 17:51:45|11041|944961|000538|118.67B|118670000000|92.52|5,927,917|-40.99%|23|2022-04-25|15/03/2022||2.92||7630000000|2022-03-26|15/12/2021||2||9440000000
2022-02-19 17:51:51|11042|944012|000596|122.77B|122770000000|232.25|2,717,213|-8.68%|23|2022-04-30|15/12/2021||0.69||2777000000|2022-04-25|15/03/2022||2.19||4956000000
2022-02-19 17:51:56|11043|944239|002311|113.09B|113090000000|68.08|6,116,793|-19.34%|23|2022-04-28|15/03/2022|||||2022-04-12|15/12/2021||||
2022-02-19 17:52:01|11044|944340|000895|103.59B|103590000000|29.90|15,669,365|-38.36%|23|2022-04-27|15/03/2022||0.49|||2022-03-29|15/12/2021||0.4618||20230000000
2022-02-19 17:52:05|11045|1166992|300999|312.61B|312610000000|57.66|12,241,506|-50.74%|10|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-02-19 17:52:09|11046|1057343|002920|69.34B|69340000000|124.88|5,179,755|10.04%|21|2022-05-04|15/03/2022||0.495||2760000000|2022-04-26|15/12/2021||0.558||2970000000
2022-02-19 17:52:13|11047|944845|000100|78.71B|78710000000|5.73|135,370,716|-37.85%|23|2022-04-28|15/03/2022||0.0686||40120000000|2022-04-28|15/12/2021||0.1074||43820000000
2022-02-19 17:52:17|11048|951671|002625|43.37B|43370000000|20.13|28,186,769|-22.9%|20|2022-04-26|15/12/2021|||||2021-10-29|15/09/2021|0.02||110700000|
2022-02-19 17:52:23|11049|1017444|002602|51.41B|51410000000|6.99|91,095,861|8.2%|21|2022-04-30|15/12/2021||0.06||4000000000|2022-04-25|15/03/2022||0.07||
2022-02-19 17:52:27|11050|944554|000876|72.65B|72650000000|16.38|63,253,916|-29.82%|21|2022-04-30|15/12/2021||-0.565||28740000000|2022-04-25|15/03/2022||||
2022-02-19 17:52:33|11051|944183|000800|45.01B|45010000000|9.67|8,436,794|-16.06%|23|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||0.0047||15600000000
2022-02-19 17:52:38|11052|944655|002568|34.27B|34270000000|45.72|7,219,931|-65.75%|22|2022-04-28|15/03/2022||0.23||620640000|2022-04-26|15/12/2021||0.28||602000000
2022-02-19 17:52:43|11053|1013770|300595|34.5B|34500000000|40.56|11,279,726|-52.09%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||0.11||293150000
2022-02-19 17:52:48|11054|944741|000069|59.08B|59080000000|7.35|65,280,769|-6.61%|23|2022-04-29|15/03/2022||0.1371||11460000000|2022-03-31|15/12/2021||0.8971||54270000000
2022-02-19 17:52:52|11055|944957|000998|24.91B|24910000000|19.25|32,353,913|-0.31%|23|2022-04-26|15/12/2021||0.3615||2970000000|2022-04-25|15/03/2022||||
2022-02-19 17:52:58|11056|944039|002385|34.66B|34660000000|8.37|117,574,349|-14.5%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||0.0048||7330000000
2022-02-19 17:53:02|11057|944483|000799|56.9B|56900000000|175.12|6,683,379|0.25%|21|2022-04-29|15/12/2021||0.675||757410000|2022-04-27|15/03/2022||1.21||1280000000
2022-02-19 17:53:08|11058|951667|002507|28.92B|28920000000|32.58|10,740,322|-34.05%|21|2022-04-18|15/03/2022|||||2022-03-18|15/12/2021||0.155||561250000
2022-02-19 17:53:12|11059|944789|002422|24.89B|24890000000|17.70|14,116,974|-13.45%|22|2022-04-30|15/12/2021||0.23||4680000000|2022-04-27|15/03/2022||0.355||4600000000
2022-02-19 17:53:18|11060|944818|002024|33.76B|33760000000|3.70|29,949,157|-46.3%|23|2022-04-30|15/12/2021||||30003000000|2022-04-25|15/03/2022||||
2022-02-19 17:53:23|11061|1017433|002558|18.91B|18910000000|9.97|32,241,471|-43.09%|20|2022-04-28|15/03/2022|||||2021-10-28|15/09/2021|0.16||506300000|
2022-02-19 17:53:27|11062|951657|002044|28.52B|28520000000|7.33|41,698,023|-56.81%|22|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||0.1398||4080000000
2022-02-19 17:53:32|11063|1017650|300558|25.33B|25330000000|60.99|2,498,172|-54.82%|22|2022-04-27|15/03/2022|||||2022-03-29|15/12/2021||0.42||624340000
2022-02-19 17:53:37|11064|944317|002508|34.01B|34010000000|36.02|11,876,169|-8.83%|23|2022-04-27|15/03/2022||0.41||2071000000|2022-04-20|15/12/2021||0.499||2800000000
2022-02-19 17:53:42|11065|944583|002557|27.83B|27830000000|55.09|4,040,133|-10.29%|22|2022-04-28|15/03/2022||0.46||1520000000|2022-04-12|15/12/2021||0.6385||1990000000
2022-02-19 17:53:47|11066|944466|000623|18.87B|18870000000|16.57|14,963,803|6.42%|19|2021-10-29|15/09/2021|0.65||515600000||2021-08-30|15/06/2021|0.47||558600000|
2022-02-19 17:53:52|11067|950862|300146|44.34B|44340000000|26.08|12,935,628|17.48%|23|2022-04-28|15/03/2022||0.53||2560000000|2022-03-05|15/12/2021||-0.05||1620000000
2022-02-19 17:53:58|11068|954983|002157|22.47B|22470000000|7.23|45,963,655|-55.62%|23|2022-04-30|15/12/2021||-1|||2022-04-22|15/03/2022||||
2022-02-19 17:54:06|11069|944204|002299|26.06B|26060000000|20.95|7,952,640|-28.91%|23|2022-04-28|15/03/2022|||||2022-04-21|15/12/2021||0.14||4850000000
2022-02-19 17:54:12|11070|944552|002405|40.08B|40080000000|16.88|92,778,434|0.18%|22|2022-04-30|15/12/2021||0.25|||2022-04-21|15/03/2022||0.03||413000000
2022-02-19 17:54:17|11071|945025|002032|40.38B|40380000000|50.02|2,842,957|-38.21%|23|2022-04-27|15/03/2022||0.7||5871000000|2022-04-01|15/12/2021||0.8391||6100000000
2022-02-19 17:54:21|11072|944117|000999|33.47B|33470000000|34.19|14,017,142|27.67%|23|2022-04-25|15/03/2022||0.5176||3830000000|2022-03-26|15/12/2021||0.2759||5810000000
2022-02-19 17:54:31|11073|944060|000729|22.49B|22490000000|7.98|24,105,824|20.73%|23|2022-04-29|15/03/2022||0.01|||2022-04-28|15/12/2021||-0.09||
2022-02-19 17:54:36|11074|944054|000860|21.1B|21100000000|28.45|23,872,011|-50.78%|21|2022-04-28|15/12/2021||0.15|||2022-04-25|15/03/2022||||
2022-02-19 17:54:41|11075|944511|000513|35.8B|35800000000|38.30|7,955,307|2.19%|23|2022-04-28|15/03/2022||0.68||3650000000|2022-03-29|15/12/2021||0.35||2870000000
2022-02-19 17:54:46|11076|944620|000423|24.18B|24180000000|37.55|10,534,207|-9.04%|23|2022-04-25|15/03/2022||0.09||1150000000|2022-03-26|15/12/2021||1.12||1790000000
2022-02-19 17:54:51|11077|944772|002603|41.75B|41750000000|24.99|47,258,601|5.76%|23|2022-04-29|15/12/2021||0.1193||1610000000|2022-04-28|15/03/2022||||
2022-02-19 17:54:55|11078|944074|002511|19.56B|19560000000|15.19|11,543,831|-36.1%|21|2022-04-28|15/12/2021||0.15||2760000000|2022-04-21|15/03/2022||0.22||2310000000
2022-02-19 17:55:01|11079|950860|300144|41.42B|41420000000|15.84|33,305,922|-19.06%|23|2022-04-28|15/03/2022||0.07|||2022-04-23|15/12/2021||0.057||503560000
2022-02-19 17:55:05|11080|944896|002607|40.4B|40400000000|6.55|44,315,578|-82.96%|21|2022-04-29|15/12/2021||-0.02||3310000000|2022-04-27|15/03/2022||0.02||2360000000
2022-02-19 17:55:09|11081|944487|002242|16.61B|16610000000|21.66|4,411,970|-33.68%|23|2022-04-25|15/03/2022||0.27||2298000000|2022-03-28|15/12/2021||0.3213||3730000000
2022-02-19 17:55:14|11082|944824|002572|21.84B|21840000000|24.07|24,025,932|-34.7%|23|2022-04-29|15/03/2022||0.15||1875000000|2022-04-12|15/12/2021||0.5072||3190000000
2022-02-19 17:55:22|11083|102616|MINT|170.9B|170900000000|32.75|19,969,723|11.02%|24|2022-05-13|15/03/2022||-0.08||25710000000|2022-02-25|15/12/2021||-0.434||23990000000
2022-02-19 17:55:27|11084|43227|AIR|1.78B|1780000000|1.59|298,311|2.58%|12|2022-02-23|15/12/2021||-18.00||968640000|2021-08-26|15/06/2021|-0.19|-14.00|1280000000|1363000000
2022-02-19 17:55:31|11085|1096341|ANZ|320.19B|320190000000|30.33|8,220|5.94%|16|2022-05-04|15/03/2022|||||2022-02-06|15/12/2021||||
2022-02-19 17:55:37|11086|1096343|ARG|1.2B|1200000000|1.420|265,000|-6.58%|13|2022-05-16|15/03/2022||4.00||55850000|2021-11-23|15/09/2021|0.15|3.00|66280000|47470000
2022-02-19 17:55:42|11087|1096344|ARV|1.17B|1170000000|1.620|207,527|-10.5%|21|2022-05-22|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 17:55:47|11088|43240|CNU|3.07B|3070000000|6.75|81,366|-16.67%|12|2022-02-20|15/12/2021|||||2021-08-23|15/06/2021|0.04||474000000|
2022-02-19 17:55:51|11089|1096349|CEN|6.33B|6330000000|8.13|279,917|12.14%|12|2022-02-13|15/12/2021|0.17|8.00||1061000000|2021-08-15|15/06/2021|0.14|10.00||994750000
2022-02-19 17:55:58|11090|43248|EBO|7.75B|7750000000|41.05|47,598|40.1%|10|2022-02-16|15/12/2021|||||2021-08-18|15/06/2021||||
2022-02-19 17:56:02|11091|43251|FBU|5.42B|5420000000|6.79|238,482|4.46%|12|2022-02-15|15/12/2021|0.21|20.50|4060000000|3988000000|2021-08-17|15/06/2021|0.22|23.00|4130000000|3971000000
2022-02-19 17:56:16|11092|1136172|FSF|378.53M|378530000|3.65|25,758|-23%|20|2022-03-23|15/01/2022|||||2021-12-09|15/10/2021||||
2022-02-19 17:56:20|11093|1096357|FRE|2.04B|2040000000|12.30|35,480|10.81%|19|2022-02-20|15/12/2021||22.00||383540000|2021-12-01|15/09/2021||||
2022-02-19 17:56:25|11094|1096359|GNE|2.92B|2920000000|2.83|98,907|-21.82%|12|2022-02-21|15/12/2021||5.00||1222000000|2021-08-25|15/06/2021|-0.02|3.00||1166000000
2022-02-19 17:56:29|11095|1152826|GMT|3.43B|3430000000|2.460|270,092|12.84%|11|2022-05-11|15/03/2022||4.00||87300000|2021-11-11|15/09/2021|0.4|3.00|94100000|75940000
2022-02-19 17:56:34|11096|43257|HGH|1.41B|1410000000|2.390|114,180|27.13%|20|2022-02-22|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:56:43|11097|1096364|IFT|5.66B|5660000000|7.93|139,634|7.02%|21|2022-05-19|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 17:56:46|11098|1096367|IPL|662.64M|662640000|1.800|63,830|-18.18%|12|2022-05-15|15/03/2022|||||2021-11-15|15/09/2021|0.15||33010000|
2022-02-19 17:56:50|11099|43262|KMD|978.42M|978420000|1.38|284,452|5.34%|20|2022-03-23|15/01/2022||||462000000|2021-11-19|15/10/2021||||
2022-02-19 17:56:55|11100|43265|KPG|1.75B|1750000000|1.115|369,433|-8.23%|21|2022-05-22|15/03/2022||4.00||98000000|2022-03-02|15/12/2021||||
2022-02-19 17:57:00|11101|1096373|MFT|7.97B|7970000000|79.95|15,733|17.33%|21|2022-05-24|15/03/2022||131.00||1889000000|2022-02-24|15/12/2021||||
2022-02-19 17:57:04|11102|1152799|NPH|607.88M|607880000|3.04|80,337|-12.14%|9|2022-01-19|15/12/2021|||||2021-11-15|15/09/2021|0.07||56880000|
2022-02-19 17:57:08|11103|1096379|NZX|484.6M|484600000|1.730|32,416|-14.36%|21|2022-02-17|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 17:57:12|11104|1096380|OCA|783.52M|783520000|1.080|187,061|-27.52%|12|2021-11-28|15/09/2021|0.05||113900000||2021-05-21|15/03/2021|0.1||71530000|
2022-02-19 17:57:18|11105|43287|PEB|842.41M|842410000|1.0400|332,368|2.97%|14|2022-03-02|15/12/2021|||||2021-11-24|15/09/2021|-0.01||3380000|3380000
2022-02-19 17:57:24|11106|1096386|POT|4.39B|4390000000|6.47|47,438|-14.19%|19|2022-02-25|15/12/2021|||||2021-10-22|15/09/2021||||
2022-02-19 17:57:31|11107|1096382|PCT|2.51B|2510000000|1.585|376,012|-1.25%|20|2022-04-21|15/03/2022|||||2022-02-23|15/12/2021||3.00||54820000
2022-02-19 17:57:37|11108|43293|PFI|1.42B|1420000000|2.800|86,549|-3.61%|20|2022-05-06|15/03/2022|||||2022-02-21|15/12/2021||||
2022-02-19 17:57:40|11109|1096387|PPH|1.11B|1110000000|0.98|539,497|-42.69%|5|2022-05-10|15/03/2022|||||2021-11-09|15/09/2021||||
2022-02-19 17:57:49|11110|1096391|RBD|1.85B|1850000000|14.80|13,525|23.95%|24|2022-02-24|15/12/2021|||||2022-02-23|15/02/2021||||
2022-02-19 17:57:53|11111|43301|SAN|439.48M|439480000|4.70|19,381|3.98%|13|2022-05-18|15/03/2022|||||2021-11-17|15/09/2021|||256100000|
2022-02-19 17:57:57|11112|1096394|SCL|727.81M|727810000|5.10|28,635|6.25%|12|2022-02-23|15/12/2021|||||2021-08-24|15/06/2021|0.2||253800000|
2022-02-19 17:58:02|11113|1096397|SKO|596.12M|596120000|5.32|32,954|-5%|13|2022-05-17|15/03/2022|||||2021-11-24|15/09/2021|-0.14||9150000|
2022-02-19 17:58:07|11114|1096396|SKL|1.22B|1220000000|6.240|37,146|50.36%|12|2022-02-16|15/12/2021|||||2021-08-19|15/06/2021|0.1||142900000|
2022-02-19 17:58:11|11115|43309|SKT|445.32M|445320000|2.5700|82,867|42.78%|12|2022-02-24|15/12/2021|||||2021-08-25|15/06/2021|0.04||365700000|
2022-02-19 17:58:16|11116|43308|SKC|2.24B|2240000000|2.96|160,711|2.78%|21|2022-02-13|15/12/2021|-0.05|5.00|216800000|313260000|2021-12-01|15/09/2021||||
2022-02-19 17:58:22|11117|1096400|SPK|8.39B|8390000000|4.54|609,045|-2.58%|20|2022-05-05|15/03/2022|||||2022-02-23|15/12/2021||9.00||1770000000
2022-02-19 17:58:27|11118|43246|SPG|1.07B|1070000000|1.990|144,196|-15.32%|21|2022-05-24|15/03/2022||6.00||52800000|2022-03-02|15/12/2021||||
2022-02-19 17:58:31|11119|1096403|SUM|2.63B|2630000000|11.44|58,671|-11.46%|20|2022-04-10|15/03/2022|||||2022-02-23|15/12/2021||||
2022-02-19 17:58:35|11120|1096398|SML|743.18M|743180000|3.40|23,277|-20.93%|12|2022-03-28|15/01/2022|||||2021-09-26|15/07/2021|-0.15||703200000|
2022-02-19 17:58:40|11121|1096407|THL|399.87M|399870000|2.63|46,800|23.47%|12|2022-02-25|15/12/2021|||||2021-08-26|15/06/2021|-0.08||153300000|
2022-02-19 17:58:47|11122|1096410|TPW|2.17B|2170000000|6.94|15,983|-19.11%|21|2022-05-16|15/03/2022|||||2022-02-14|15/12/2021||||
2022-02-19 17:58:52|11123|1096413|VCT|3.82B|3820000000|3.82|43,756|-9.48%|12|2022-02-21|15/12/2021|||||2021-08-24|15/06/2021|0.09||631600000|
2022-02-19 17:58:57|11124|1096414|VGL|468.69M|468690000|2.05|95,293|38.51%|12|2022-02-27|15/12/2021|||||2021-08-26|15/06/2021|-0.01||44900000|
2022-02-19 17:59:02|11125|1096415|VHP|1.44B|1440000000|3.140|117,843|1.62%|13|2022-02-23|15/12/2021|||||2021-08-12|15/06/2021|0.36||63170000|
2022-02-19 17:59:05|11126|1096416|WBC|380.53B|380530000000|25.26|9,183|-3.84%|16|2022-05-09|15/03/2022|||||2022-02-02|15/12/2021|||5420000000|
2022-02-19 17:59:10|11127|1096419|ZEL|1.89B|1890000000|3.63|407,507|30.11%|13|2022-05-03|15/03/2022|||||2021-11-02|15/09/2021|0.18||2170000000|
2022-02-19 17:59:14|11128|43233|AGL|62.55M|62550000|1.850|5,534|31.21%|12|2021-10-27|15/09/2021|0.05||110400000||2021-05-27|15/03/2021|0.07||99540000|
2022-02-19 17:59:19|11129|1168672|AFC|3.66M|3660000|0.00|140,000|-|7|2021-11-29|15/09/2021|-0||111400||2021-05-28|15/03/2021|-0||646900|
2022-02-19 17:59:24|11130|1096336|AFT|438.47M|438470000|3.96|20,125|-15.74%|13|2022-05-20|15/03/2022||||73500000|2021-11-18|15/09/2021|0.04||55510000|
2022-02-19 17:59:30|11131|1096337|ALF|24.49M|24490000|0.8500|20,485|60.38%|11|2021-08-30|15/06/2021|0.06||8840000||2021-02-26|15/12/2020|0.01||13370000|
2022-02-19 17:59:36|11132|1096390|ARB|120.39M|120390000|0.2400|44,941|29.73%|1|2022-05-20|15/03/2022|||||
2022-02-19 17:59:41|11133|43324|ACE|1.53M|1530000|0.0800|2,100|-20%|12|2021-11-26|15/09/2021|-0||||2021-05-31|15/03/2021|-0|||
2022-02-19 17:59:45|11134|43283|BGI|2.3M|2300000|0.0040|70,506|-42.86%|12|2021-11-29|15/09/2021|-0||33770||2021-05-31|15/03/2021|-0||528400|
2022-02-19 17:59:49|11135|1096517|BLT|56.05M|56050000|0.0440|246,315|-33.33%|12|2021-11-17|15/09/2021|-0||3890000||2021-05-27|15/03/2021|-0||4820000|
2022-02-19 17:59:53|11136|43238|BRW|39.43M|39430000|0.5700|13,857|52%|12|2022-02-25|15/12/2021|||||2021-08-30|15/06/2021|0.02||111600000|
2022-02-19 17:59:59|11137|1096347|BGP|1B|1000000000|6.31|6,269|10.51%|22|2022-05-19|15/04/2022|||||2022-03-15|15/01/2022||||
2022-02-19 18:00:04|11138|1096516|BFG|18.78M|18780000|0.3500|5,834|-13.58%|12|2021-11-26|15/09/2021|0.01||9430000||2021-05-31|15/03/2021|0.01||18620000|
2022-02-19 18:00:07|11139|1152847|CBD|42.54M|42540000|0.3100|33,634|-44.64%|5|2021-08-30|15/06/2021|-0.02||83060||2021-02-25|15/12/2020|-0.03||131100|
2022-02-19 18:00:12|11140|1096518|CDI|345.02M|345020000|1.2000|16,524|14.29%|11|2021-08-01|15/06/2021|0.07||61180000||2021-02-15|15/12/2020|0.06||47750000|
2022-02-19 18:00:16|11141|43241|CMO|349.83M|349830000|10.70|1,644|18.89%|11|2021-08-13|15/06/2021|0.86||901200000||2021-02-18|15/12/2020|0.39||437800000|
2022-02-19 18:00:22|11142|43242|CVT|241.72M|241720000|3.450|11,293|6.15%|12|2022-02-24|15/12/2021|||||2021-08-26|15/06/2021|0.09||92850000|
2022-02-19 18:00:26|11143|1096350|CGF|24.13M|24130000|0.0330|36,366|-19.51%|12|2021-11-25|15/09/2021|||3670000||2021-05-31|15/03/2021|-0.01||3070000|
2022-02-19 18:00:31|11144|43244|DGL|1.37B|1370000000|13.51|3,615|-7.78%|12|2022-02-25|15/12/2021|||||2021-08-27|15/06/2021|0.23||127700000|
2022-02-19 18:00:35|11145|1168673|ENS|17.77M|17770000|1.10|2,138|5.77%|7|2021-09-28|15/06/2021|0.02||8670000||2021-02-23|15/12/2020|0.05||7450000|
2022-02-19 18:00:39|11146|1096352|ERD|449.67M|449670000|4.10|61,161|-0.49%|12|2021-11-26|15/09/2021|-0.03||48000000|43700000|2021-05-28|15/03/2021|0.01||45800000|46200000
2022-02-19 18:00:45|11147|1096353|EVO|133.3M|133300000|0.8400|24,302|-35.38%|13|2022-02-24|15/03/2021||||97400000|2021-08-26|15/06/2021|-0||74890000|
2022-02-19 18:00:49|11148|1115153|FWL|96.63M|96630000|1.470|3,075|-25%|11|2021-08-26|15/06/2021|0.02||29700000||2021-02-22|15/12/2020|0.03||28290000|
2022-02-19 18:00:53|11149|1152824|GEN|8.56M|8560000|0.0500|68,093|-21.88%|9|2021-11-26|15/09/2021|||3290000||2021-05-31|15/03/2021|||4840000|
2022-02-19 18:00:57|11150|1096522|GFL|48.87M|48870000|0.6700|4,089|26.42%|12|2021-11-29|15/09/2021|0.04||20460000||2021-05-31|15/03/2021|0.09||34840000|
2022-02-19 18:01:02|11151|1096360|GTK|171.85M|171850000|1.730|19,108|10.9%|13|2022-05-25|15/03/2022|||||2021-11-25|15/09/2021|0.04||54770000|
2022-02-19 18:01:08|11152|1096358|GEO|24.37M|24370000|0.1440|41,123|67.44%|11|2021-08-27|15/06/2021|-0.02||3070000||2021-02-26|15/12/2020|-0.01||1610000|
2022-02-19 18:01:11|11153|43329|GSH|4.39M|4390000|0.0760|20,948|-5%|11|2021-08-30|15/06/2021|-0.01||24280000||2021-02-28|15/12/2020|-0||12230000|
2022-02-19 18:01:16|11154|1096361|GXH|170.35M|170350000|1.190|36,503|11.21%|12|2021-11-25|15/09/2021|0.07||309900000||2021-05-28|15/03/2021|0.06||293200000|
2022-02-19 18:01:21|11155|1096362|HLG|407.31M|407310000|6.30|11,710|-17.65%|11|2021-09-30|15/07/2021|0.23||168800000||2021-03-25|15/01/2021|0.33||182000000|
2022-02-19 18:01:24|11156|1096366|IKE|116.87M|116870000|0.7700|26,851|-26.67%|14|2022-02-01|15/12/2021|||4200000||2021-12-02|15/09/2021|-0.04||5720000|
2022-02-19 18:01:28|11157|1152844|JLG|64.04M|64040000|0.6500|1,837|-30.22%|9|2021-08-30|15/06/2021|0.02||17150000||2021-02-24|15/12/2020|0.02||15070000|
2022-02-19 18:01:31|11158|1168677|MWE|69.62M|69620000|0.23|6,792|-61.67%|7|2021-08-30|15/06/2021|-0||6740000||2021-02-09|15/12/2020|-0||2390000|
2022-02-19 18:01:34|11159|1096527|MMH|255.24M|255240000|6.18|2,001|-4.92%|11|2021-08-27|15/06/2021|0.35||6890000||2021-02-24|15/12/2020|0.13||8070000|
2022-02-19 18:01:38|11160|1152825|MEE|43.8M|43800000|0.0600|108,812|-25%|9|2021-11-29|15/09/2021|-0||2420000||2021-05-31|15/03/2021|-0||719000|
2022-02-19 18:01:44|11161|1096374|MPG|67.51M|67510000|0.3550|48,437|-19.32%|13|2022-05-18|15/03/2022|||||2021-11-21|15/09/2021|||116900000|
2022-02-19 18:01:49|11162|43269|MHM|41.34M|41340000|0.6300|35,370|-11.27%|11|2021-08-26|15/06/2021|0.03||26260000||2021-02-18|15/12/2020|0.01||24730000|
2022-02-19 18:01:54|11163|43274|MCK|351.24M|351240000|2.220|6,161|-1.77%|11|2021-08-01|15/06/2021|0.16||98360000||2021-02-15|15/12/2020|0.29||172000000|
2022-02-19 18:01:59|11164|43276|MOV|171.02M|171020000|1.470|322,444|34.86%|11|2021-08-26|15/06/2021|-0.02||174100000||2021-02-23|15/12/2020|0.03||179200000|
2022-02-19 18:02:03|11165|1171269|MFB|254.56M|254560000|1.08|81,798|-|5|2021-11-19|15/09/2021|0.04||98440000||2021-05-21|15/03/2021|-0.02||85420000|
2022-02-19 18:02:08|11166|43277|NTL|6.38M|6380000|0.0020|842,718|-55%|12|2021-11-29|15/09/2021|-0||660||2021-06-30|15/03/2021|-0||246800|
2022-02-19 18:02:12|11167|1096376|NZK|147.05M|147050000|1.050|26,315|-32.26%|12|2021-09-29|15/07/2021|-0.04||110800000||2021-04-30|15/01/2021|-0.02||22310000|
2022-02-19 18:02:18|11168|43281|NZO|81.43M|81430000|0.4950|9,817|1.02%|19|2022-03-02|15/12/2021|||||2021-10-28|15/09/2021||||
2022-02-19 18:02:25|11169|1096378|NZR|326.32M|326320000|0.970|161,176|86.54%|12|2022-02-15|15/12/2021|||||2021-08-19|15/06/2021|-0.02||115400000|
2022-02-19 18:02:29|11170|1168679|NZL|115.31M|115310000|1.19|26,501|1.07%|2|2021-08-30|15/06/2021|0.78||498000||2021-02-26|15/12/2020|-0||498000|
2022-02-19 18:02:34|11171|1096342|APL|106.92M|106920000|0.2950|71,782|-16.9%|12|2021-11-29|15/09/2021|0.01||6490000||2021-05-27|15/03/2021|0.01||7270000|
2022-02-19 18:02:39|11172|43282|NWF|60.49M|60490000|0.2100|129,577|-2.33%|19|2022-03-03|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 18:02:42|11173|1096377|NZM|232.78M|232780000|1.2000|26,823|34.83%|12|2022-02-23|15/12/2021|||||2021-08-24|15/06/2021|0.03||172300000|
2022-02-19 18:02:51|11174|43249|PYS|40.19M|40190000|0.2900|17,074|-1.69%|12|2021-11-24|15/09/2021|-0.01||1450000||2021-05-27|15/03/2021|-0.01||1190000|
2022-02-19 18:02:55|11175|1096384|PGW|397.05M|397050000|5.260|12,058|62.35%|12|2022-02-21|15/12/2021|||||2021-08-17|15/06/2021|0.27||348500000|
2022-02-19 18:02:59|11176|1096385|PX1|130.83M|130830000|0.3700|98,974|-61.86%|20|2022-03-02|15/12/2021|||||2021-11-16|15/09/2021|-0.05||13510000|
2022-02-19 18:03:04|11177|43302|PHL|21.28M|21280000|0.0010|3,978,600|-50%|11|2021-11-29|15/09/2021|-0||8770000||2021-06-29|15/03/2021|-0||6060000|
2022-02-19 18:03:09|11178|1096388|QEX|16.14M|16140000|0.2850|-|0%|7|2020-11-30|15/09/2020|-0.11||19380000||2020-07-24|15/03/2020|0.02||34930000|
2022-02-19 18:03:12|11179|1168681|RAD|117.12M|117120000|0.43|41,246|-59.43%|5|2021-11-29|15/09/2021|0.01||64910000||2021-06-10|15/09/2019|-0.01||56320000|
2022-02-19 18:03:17|11180|43296|RAK|397.18M|397180000|1.7500|105,380|90.22%|12|2021-11-25|15/09/2021|0.08||85420000||2021-05-27|15/03/2021|0.02||68730000|
2022-02-19 18:03:23|11181|1167287|RUA|66.7M|66700000|0.45|61,957|-13.46%|2|2021-08-30|15/06/2021|-0.02||||2021-02-26|15/12/2020|-0.02|||
2022-02-19 18:03:27|11182|43275|SVR|27.67M|27670000|0.4500|10,216|-19.89%|12|2021-11-18|15/09/2021|-0.01||17160000||2021-05-28|15/03/2021|-0.02||6240000|
2022-02-19 18:03:32|11183|1096395|SCT|262.87M|262870000|3.320|11,294|48.21%|12|2021-10-21|15/08/2021|0.06||111700000||2021-04-08|15/02/2021|0.06||104500000|
2022-02-19 18:03:35|11184|43306|SEK|199.1M|199100000|5.09|8,354|4.09%|12|2022-02-18|15/12/2021|||||2021-08-19|15/06/2021|0.65||224500000|
2022-02-19 18:03:40|11185|1118025|SPY|173.55M|173550000|0.7600|14,433|-22.45%|12|2022-05-25|15/03/2022|||||2021-11-28|15/09/2021|||21040000|
2022-02-19 18:03:45|11186|43230|SMW|51.42M|51420000|0.9500|500|-44.44%|12|2021-08-30|15/06/2021|-0.1||52000000||2021-03-01|15/12/2020|-0.05||27940000|
2022-02-19 18:03:48|11187|1096531|SDL|39.53M|39530000|2.700|1,845|-10.89%|11|2021-08-26|15/06/2021|0.04||16920000||2021-02-23|15/12/2020|0.1||18520000|
2022-02-19 18:03:53|11188|1096401|SPN|162.75M|162750000|8.69|999|-0.8%|12|2022-02-08|15/12/2021|0.22||23340000||2021-08-27|15/06/2021|0.41||47290000|
2022-02-19 18:03:58|11189|1096402|STU|261.98M|261980000|1.5400|67,735|50.98%|12|2022-02-22|15/12/2021|||||2021-08-23|15/06/2021|0.07||253700000|
2022-02-19 18:04:02|11190|43326|TGG|356.6M|356600000|2.910|1,457|-2.35%|11|2021-08-05|15/06/2021|0.01||652100000||2021-02-28|15/12/2020|0.04||741300000|
2022-02-19 18:04:06|11191|43317|VTL|20.69M|20690000|0.5000|15,839|-35.9%|11|2021-08-27|15/06/2021|0.01||17100000||2021-02-23|15/12/2020|0.01||17460000|
2022-02-19 18:04:12|11192|1096412|TWR|286.78M|286780000|0.6850|65,955|-2.14%|14|2022-05-23|15/03/2022|||||2022-02-01|15/12/2021|||112000000|
2022-02-19 18:04:16|11193|1096411|TRU|29.03M|29030000|0.0800|88,658|-20.79%|5|2021-11-28|15/09/2021|-0||745200||2021-06-30|15/03/2020|-0.02||526100|
2022-02-19 18:04:21|11194|43247|TRA|365.79M|365790000|4.250|18,207|32.4%|13|2022-05-19|15/03/2022|||||2021-11-18|15/09/2021|0.2||85000000|
2022-02-19 18:04:27|11195|43331|WHS|1.03B|1030000000|3.120|62,382|-4%|24|2022-05-05|15/04/2022|||||2022-03-10|15/01/2022||||
2022-02-19 18:04:32|11196|1096417|WDT|78.12M|78120000|0.1840|132,505|102.2%|11|2021-08-25|15/06/2021|||30560000||2021-02-24|15/12/2020|-0||16400000|
2022-02-19 18:04:37|11197|14299|ORE|6.01B|6010000000|9.18|3,525,583|70.32%|13|2022-02-25|15/12/2021||-0.03|||2021-10-21|15/09/2021|||24500000|
2022-02-19 18:04:41|11198|18502|CHN|2.63B|2630000000|7.410|1,834,429|73.13%|21|2022-03-16|15/12/2021||||123040|2021-12-01|15/09/2021||||
2022-02-19 18:04:46|11199|961859|NVX|2.73B|2730000000|5.610|5,333,258|94.79%|13|2022-02-22|15/12/2021|||||2021-08-26|15/06/2021|-0.02||3360000|
2022-02-19 18:04:50|11200|947885|IMU|1.75B|1750000000|0.300|26,864,448|185.71%|13|2022-02-23|15/12/2021|||||2021-08-30|15/06/2021|-0|-0.20||
2022-02-19 18:04:53|11201|1123046|UWL|2.68B|2680000000|3.890|2,416,371|112.57%|7|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000|2021-02-23|15/12/2020|0.01||55190000|32800000
2022-02-19 18:04:59|11202|14329|PNI|2.05B|2050000000|10.58|793,286|7.63%|13|2022-02-02|15/12/2021|0.21||21590000||2021-08-04|15/06/2021|0.2||18130000|
2022-02-19 18:05:02|11203|961883|LTR|3.42B|3420000000|1.560|16,134,437|280.49%|12|2021-09-29|15/06/2021|-0||||2021-03-15|15/12/2020|-0|||
2022-02-19 18:05:09|11204|32567|SFR|3.02B|3020000000|7.360|2,238,923|48.66%|17|2022-02-25|15/12/2021||34.56||338300000|2021-08-30|15/06/2021|0.62|63.61|457800000|420790000
2022-02-19 18:05:14|11205|7675|PDN|1.94B|1940000000|0.725|19,587,545|92.45%|29|2022-05-17|15/03/2022|||||2022-03-03|15/12/2021||||
2022-02-19 18:05:16|11206|14252|CNI|2.39B|2390000000|3.010|1,317,167|29.74%|0||
2022-02-19 18:05:20|11207|101943|LIC|1.78B|1780000000|17.01|279,353|30.15%|13|2022-02-14|15/12/2021|0.26||93730000||2021-08-18|15/06/2021|0.73|28.10|87470000|82500000
2022-02-19 18:05:23|11208|1130929|360|1.28B|1280000000|7.00|1,031,934|51.88%|5|2022-03-02|15/12/2021||||32800000|2021-12-01|15/09/2021|||29300000|28000000
2022-02-19 18:05:27|11209|7560|EVT|2.35B|2350000000|14.57|228,830|38.37%|14|2021-08-22|15/06/2021|0.08||299200000||2021-02-18|15/12/2020|-0.37||234500000|
2022-02-19 18:05:32|11210|947483|AEF|958.66M|958660000|8.53|289,231|21.51%|12|2021-08-25|15/06/2021|0.05||33100000||2021-02-23|15/12/2020|0.05||25610000|
2022-02-19 18:05:38|11211|101954|ARF|1.73B|1730000000|5.00|1,427,871|66.11%|13|2022-02-10|15/12/2021|0.54|7.00|39170000|29600000|2021-08-10|15/06/2021|0.3|8.00|36340000|32430000
2022-02-19 18:05:46|11212|8627|CCX|1.25B|1250000000|5.230|936,620|28.5%|15|2022-02-22|15/12/2021||0.05||115360000|2021-08-26|15/06/2021|0.04|4.70|140000000|139000000
2022-02-19 18:05:50|11213|1054964|TLX|1.77B|1770000000|5.730|1,041,820|38.74%|11|2022-02-24|15/12/2021||-7.70||3400000|2021-08-19|15/06/2021|-0.12|-9.75|2910000|4550000
2022-02-19 18:05:55|11214|947720|DEG|1.75B|1750000000|1.245|5,405,547|50%|13|2022-03-08|15/12/2021|||||2021-09-28|15/06/2021|-0||116600|
2022-02-19 18:05:58|11215|1164150|ASM|1.14B|1140000000|8.20|482,880|47.98%|6|2021-09-15|15/06/2021|-0.03||945000||2021-02-26|15/12/2020|0.02||833000|
2022-02-19 18:06:02|11216|961813|AVN|1.85B|1850000000|3.230|896,396|18.32%|12|2021-08-18|15/06/2021|0.54|10.00|87000000|93880000|2021-02-24|15/12/2020|0.18|9.00|87000000|87890000
2022-02-19 18:06:05|11217|1153175|HMC|1.86B|1860000000|6.40|298,879|56.48%|6|2021-08-24|15/06/2021|-0.19|5.00|31700000|27810000|2021-02-24|15/12/2020|-0.17|2.00|37700000|12610000
2022-02-19 18:06:10|11218|948296|WAF|1.22B|1220000000|1.195|5,369,138|45.73%|22|2022-03-31|15/12/2021|||||2021-11-12|15/09/2021|||227890000|227890000
2022-02-19 18:06:15|11219|947950|LOV|1.83B|1830000000|17.06|197,953|55.09%|15|2022-02-24|15/12/2021||15.60||130100000|2021-08-24|15/06/2021|0.05|1.50|141200000|133650000
2022-02-19 18:06:20|11220|947838|INR|1.24B|1240000000|0.605|11,225,018|28.72%|17|2022-06-01|15/03/2022||||0.00|2022-03-03|15/12/2021||||0.00
2022-02-19 18:06:28|11221|1155915|TYR|1.13B|1130000000|2.18|2,603,120|-17.42%|6|2021-08-25|15/06/2021|-0.05|-1.30|123700000|116000000|2021-02-21|15/12/2020|-0.01||110400000|114000000
2022-02-19 18:06:33|11222|7551|CQE|1.4B|1400000000|3.85|651,328|28.76%|13|2022-02-17|15/12/2021|0.57|8.00|48700000|39180000|2021-08-09|15/06/2021|0.32|8.50|45500000|49200000
2022-02-19 18:06:38|11223|14278|IMD|1.09B|1090000000|2.760|1,717,227|51.23%|28|2022-04-21|15/03/2022|||||2022-02-06|15/12/2021|0.06||167800000|55600000
2022-02-19 18:06:43|11224|947739|DUB|468.59M|468590000|1.540|1,669,161|-8.33%|15|2022-03-03|15/12/2021|||||2021-12-01|15/09/2021||||
2022-02-19 18:06:48|11225|101944|KLS|1.51B|1510000000|6.90|309,529|-1.57%|13|2022-02-22|15/12/2021||11.50||544700000|2021-08-30|15/06/2021|0.03|14.50|602400000|600900000
2022-02-19 18:06:54|11226|9146|NCK|1.03B|1030000000|12.66|313,695|8.67%|13|2022-02-01|15/12/2021|0.41|0.36|180300000||2021-08-05|15/06/2021|0.54||202000000|
2022-02-19 18:06:59|11227|961923|RFF|1.12B|1120000000|2.920|427,120|22.83%|13|2022-02-18|15/12/2021|0.10|0.12|||2021-08-25|15/06/2021|0.05|-1.20|33250000|33600000
2022-02-19 18:07:04|11228|948056|OML|987.77M|987770000|1.650|1,495,837|8.91%|14|2022-02-21|15/12/2021||0.01||253740000|2021-10-12|15/09/2021||||
2022-02-19 18:07:09|11229|18564|AX1|1.08B|1080000000|1.990|1,267,966|-14.96%|14|2022-02-23|15/12/2021||0.03||494600000|2021-08-18|15/06/2021|0.05||515200000|428300000
2022-02-19 18:07:13|11230|948202|SIQ|1.07B|1070000000|8.24|368,537|14.58%|16|2022-02-17|15/12/2021|0.28|22.30|112400000|111220000|2021-12-10|15/09/2021||||
2022-02-19 18:07:18|11231|101989|HSN|993.33M|993330000|4.95|277,456|21.32%|13|2022-02-21|15/06/2022|||||2021-08-24|15/06/2021|0.18||165500000|145000000
2022-02-19 18:07:22|11232|961949|TPW|928.69M|928690000|7.71|613,606|-29.91%|13|2022-02-09|15/12/2021|0.06|12.00|235900000|161600000|2021-07-26|15/06/2021|0.01|7.00|164900000|161550000
2022-02-19 18:07:28|11233|8722|WSA|1.07B|1070000000|3.330|2,486,057|24.72%|26|2022-04-26|15/03/2022|||||2022-02-23|15/12/2021||-4.00||124030000
2022-02-19 18:07:32|11234|1072419|JLG|1.97B|1970000000|7.620|792,625|129.82%|11|2022-02-22|15/12/2021|||||2021-08-23|15/06/2021|0.04||292100000|
2022-02-19 18:07:36|11235|7699|KAR|1.07B|1070000000|1.925|3,059,200|65.95%|17|2022-02-23|15/12/2021|||||2021-09-20|15/06/2021|0.01||170800000|
2022-02-19 18:07:40|11236|7724|NHC|2.12B|2120000000|2.550|2,404,469|100.79%|24|2022-03-22|15/01/2022||0.54||1070000000|2021-11-16|15/10/2021||||
2022-02-19 18:07:45|11237|947668|COF|1.34B|1340000000|2.240|984,773|13.42%|13|2022-02-03|15/12/2021|||||2021-08-03|15/06/2021|0.11||70140000|
2022-02-19 18:07:50|11238|18511|DTL|835.03M|835030000|5.41|331,671|-5.91%|13|2022-02-17|15/12/2021|0.08|6.20|999300000|778200000|2021-08-19|15/06/2021|0.10|10.60|1100000000|942200000
2022-02-19 18:07:57|11239|7483|MMS|927.8M|927800000|11.99|115,133|-7.84%|16|2022-02-23|15/12/2021||0.53|||2021-08-24|15/06/2021|0.46||296800000|
2022-02-19 18:08:01|11240|1096166|CRN|2.5B|2500000000|1.490|2,328,342|22.53%|12|2022-05-03|15/03/2022|||||2022-02-23|15/12/2021||1.2||769800000
2022-02-19 18:08:07|11241|941188|GMA|1.16B|1160000000|2.82|1,807,273|4.06%|25|2022-05-04|15/03/2022|||||2022-02-25|15/12/2021||0.27||283990000
2022-02-19 18:08:12|11242|978754|RBL|486.7M|486700000|1.775|2,489,528|-69.4%|24|2022-04-21|15/03/2022|||||2022-02-15|15/12/2021|0.00|19.00|182100000|182100000
2022-02-19 18:08:16|11243|947974|CMM|1.39B|1390000000|3.730|1,718,072|133.12%|13|2022-03-08|15/12/2021|||||2021-09-14|15/06/2021|-0||71650|
2022-02-19 18:08:21|11244|39201|JIN|1.18B|1180000000|18.86|153,186|27.6%|14|2022-02-21|15/12/2021||22.00||42120000|2021-10-28|15/09/2021|||25490000|
2022-02-19 18:08:23|11245|1080047|VUL|1.2B|1200000000|9.080|1,454,212|32.17%|8|2022-03-10|15/12/2021|||||2022-02-10|15/09/2021|-0.0221||173520|
2022-02-19 18:08:27|11246|960730|IDX|799.02M|799020000|3.94|439,175|-15.45%|12|2021-08-26|15/06/2021|0.06|0.0819|178900000|170210000|2021-02-21|15/12/2020|0.1|0.1102|171700000|164140000
2022-02-19 18:08:32|11247|1153659|IAP|1.17B|1170000000|1.830|1,537,546|47.58%|9|2021-10-27|15/09/2021|0.17|5.00|52780000|39000000|2021-05-05|15/03/2021|0.21|5.00|47490000|35000000
2022-02-19 18:08:36|11248|947732|BGL|974.63M|974630000|0.945|3,100,200|25.17%|12|2021-09-21|15/06/2021|-0.01||||2021-03-10|15/12/2020|-0.01|||
2022-02-19 18:08:41|11249|101968|DDR|2.49B|2490000000|14.40|106,840|27.89%|23|2022-05-11|15/03/2022|||||2022-02-28|15/12/2021||||
2022-02-19 18:08:46|11250|32479|SXY|854.56M|854560000|4.610|1,039,537|71.75%|28|2022-04-27|15/03/2022|||||2022-02-07|15/12/2021|||34700000|
2022-02-19 18:08:51|11251|8636|SHV|679.74M|679740000|5.62|286,939|6.04%|20|2022-05-26|15/03/2022||0.17||64400000|2021-11-29|15/09/2021|0.12|6.20|143800000|89200000
2022-02-19 18:08:56|11252|994814|BET|582.73M|582730000|0.645|5,959,762|-37.98%|22|2022-03-01|15/12/2021||20.00||38360000|2021-12-01|15/09/2021||||
2022-02-19 18:09:03|11253|960724|BBN|666.09M|666090000|5.03|188,824|-12.52%|14|2022-02-10|15/12/2021|0.06||239100000||2021-08-13|15/06/2021|0.07||253500000|
2022-02-19 18:09:08|11254|7636|GWA|641.8M|641800000|2.42|396,772|-23.17%|16|2022-02-15|15/12/2021|0.07|8.00|201300000|191040000|2021-08-16|15/06/2021|0.08||208500000|198210000
2022-02-19 18:09:12|11255|8675|TGR|775.4M|775400000|3.63|486,008|12.73%|15|2022-02-15|15/12/2021|0.17|10.00|408800000|299030000|2021-08-17|15/06/2021|0.03|10.00|295400000|325210000
2022-02-19 18:09:16|11256|1167483|HDN|1.07B|1070000000|1.34|1,987,568|0.37%|2|2021-08-18|15/06/2021|0.09||38400000||2021-02-17|15/12/2020|-0.05||6800000|
2022-02-19 18:09:20|11257|102000|MNY|695.52M|695520000|3.280|328,227|13.89%|17|2022-05-18|15/03/2022|||||2022-02-14|15/12/2021|0.12|0.1|91340000|66500000
2022-02-19 18:09:25|11258|959004|ECX|734.5M|734500000|2.340|732,167|13.04%|13|2022-05-03|15/03/2022||0.12||308010000|2021-11-03|15/09/2021|0.12||314900000|
2022-02-19 18:09:29|11259|948107|PPK|557.88M|557880000|6.28|197,900|18.71%|12|2021-08-31|15/06/2021|-0.05||44000||2021-02-17|15/12/2020|-0.02||17890000|
2022-02-19 18:09:34|11260|102008|DXI|1.03B|1030000000|3.230|778,180|15.98%|13|2022-02-14|15/12/2021|0.43||37210000||2021-08-17|15/06/2021|0.41||35640000|
2022-02-19 18:09:38|11261|1014093|AD8|588.72M|588720000|7.65|141,278|-7.5%|17|2022-02-13|15/12/2021|-0.03||20230000||2021-10-19|15/09/2021|||10120000|10300000
2022-02-19 18:09:43|11262|18565|RED|742.25M|742250000|0.315|4,185,354|46.9%|21|2022-03-15|15/12/2021|||||2021-10-18|15/09/2021||||
2022-02-19 18:09:46|11263|947566|BRN|2.41B|2410000000|1.405|29,798,268|157.8%|5|2018-03-29|15/12/2017|-0.01||136400||2017-08-29|15/06/2017|-0.01||133100|
2022-02-19 18:09:50|11264|961668|BWX|550.35M|550350000|3.41|407,284|-8.09%|13|2022-02-23|15/12/2021||||91800000|2021-08-27|15/06/2021|0.1||110800000|118600000
2022-02-19 18:09:55|11265|993246|BVS|509.13M|509130000|2.05|615,887|-28.57%|13|2022-02-23|15/12/2021||0.06||116500000|2021-08-25|15/06/2021|0.09|10.00|127900000|128940000
2022-02-19 18:09:59|11266|102027|PGH|902.04M|902040000|2.620|398,724|-11.49%|13|2022-02-16|15/12/2021|-0.06|12.00|927200000|885300000|2021-08-18|15/06/2021|0.12||867100000|883930000
2022-02-19 18:10:04|11267|958997|ADH|531.47M|531470000|3.110|1,430,789|-27%|15|2021-08-19|15/06/2021|0.11|18.00|256800000|238580000|2021-02-16|15/12/2020|0.25|8.77|243000000|176940000
2022-02-19 18:10:11|11268|102007|HPI|696.2M|696200000|3.62|274,902|19.47%|13|2022-02-16|15/12/2021|0.11|10.00|35420000|24880000|2021-08-16|15/06/2021|0.32|10.00|31370000|25780000
2022-02-19 18:10:17|11269|7508|API|751.3M|751300000|1.525|1,833,345|30.9%|18|2022-04-20|15/02/2022||||2130000000|2021-10-28|15/08/2021|-0.03||2030000000|1901000000
2022-02-19 18:10:22|11270|10546|SXL|549.57M|549570000|2.080|466,765|-10.73%|17|2022-02-24|15/12/2021||||242700000|2021-08-18|15/06/2021|0.06||270200000|273000000
2022-02-19 18:10:28|11271|8637|SIG|464.67M|464670000|0.470|1,711,484|-30.88%|16|2021-03-21|15/01/2021|0.0127|0.0127|1980000000|1980000000|2020-09-03|15/07/2021|0.01|0.0147|1790000000|1820000000
2022-02-19 18:10:30|11272|1152217|FCL|1.24B|1240000000|3.890|143,375|3.46%|0||
2022-02-19 18:10:35|11273|7296|IFM|563.64M|563640000|1.500|460,472|-16.67%|13|2022-02-23|15/12/2021||||48300000|2021-08-24|15/06/2021|0.02||49760000|51200000
2022-02-19 18:10:39|11274|101983|GDI|549.55M|549550000|1.020|639,515|-8.52%|12|2021-08-22|15/06/2021|0.02||28770000||2021-02-21|15/12/2020|0.01||26040000|
2022-02-19 18:10:44|11275|947756|EHE|531.89M|531890000|2.040|294,965|1.49%|21|2022-02-22|15/12/2021||0.0333||339920000|2021-12-01|15/09/2021||||
2022-02-19 18:10:47|11276|953869|AFG|627.07M|627070000|2.330|541,019|-19.66%|12|2021-08-26|15/06/2021|0.1|10.00|362300000||2021-02-25|15/12/2020|0.09|7.79|338300000|
2022-02-19 18:10:53|11277|1167991|DBI|991.58M|991580000|2.00|184,436|-4.76%|5|2021-08-24|15/06/2021|0.23||219800000||2021-02-26|15/12/2020|-0.23||23470000|
2022-02-19 18:11:03|11278|18556|MYS|539.11M|539110000|5.11|105,368|0.92%|13|2022-02-18|15/12/2021|0.16||93350000||2021-08-20|15/06/2021|0.21||92690000|
2022-02-19 18:11:07|11279|1166382|SSR|-|-|25.26|23,047|27.13%|23|2022-05-05|15/03/2022||0.3878||478530000|2022-02-23|15/12/2021||0.6232||533370000
2022-02-19 18:11:12|11280|943406|AMI|556.68M|556680000|0.450|3,503,764|18.42%|23|2022-02-22|15/12/2021|||||2021-10-19|15/09/2021||||
2022-02-19 18:11:17|11281|7597|AAC|979.5M|979500000|1.625|478,377|41.3%|22|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 18:11:22|11282|102005|MYX|485.33M|485330000|0.275|3,135,770|-11.29%|21|2022-02-25|15/12/2021||-40.00||201500000|2021-12-01|15/09/2021||||
2022-02-19 18:11:26|11283|8654|SSM|438.59M|438590000|0.790|1,316,066|-53.21%|13|2022-02-24|15/12/2021||||423000000|2021-08-16|15/06/2021|0.05|4.60|393900000|394500000
2022-02-19 18:11:31|11284|10536|CVN|360.04M|360040000|0.230|2,675,325|-16.36%|22|2022-04-26|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 18:11:35|11285|959017|PAR|294.38M|294380000|1.28|405,970|-50.77%|12|2021-08-26|15/06/2021|-0.07||8690000||2021-02-24|15/12/2020|-0.09||254500|
2022-02-19 18:11:40|11286|39198|PLL|1.13B|1130000000|0.710|3,700,132|-2.07%|14|2022-06-07|15/03/2022||-0.0024||0.00|2022-03-10|15/12/2021||-0.0051||0.00
2022-02-19 18:11:44|11287|101952|AMA|364.74M|364740000|0.360|2,225,869|-47.45%|12|2021-08-23|15/06/2021|-0.14|0.94|484800000|480500000|2021-02-24|15/12/2020|-0.01|1.55|435100000|392510000
2022-02-19 18:11:48|11288|14253|COE|473.49M|473490000|0.290|4,466,606|-7.94%|23|2022-02-21|15/12/2021|||||2021-10-26|15/09/2021|||48100000|51000000
2022-02-19 18:11:52|11289|1142326|SZL|379.51M|379510000|1.850|651,991|-82.3%|5|2022-03-03|15/12/2021||-11.00||83700000|2021-11-14|15/09/2021|-0.09||28480000|28500000
2022-02-19 18:11:57|11290|18575|SPL|423.71M|423710000|1.040|422,857|-55.36%|16|2022-02-28|15/12/2021|||||2021-11-09|15/09/2021|||2200000|
2022-02-19 18:12:02|11291|7265|EHL|473.07M|473070000|0.880|1,582,937|-22.81%|28|2022-05-02|15/03/2022|||||2022-02-15|15/12/2021|0.06|6.00|372900000|289620000
2022-02-19 18:12:08|11292|102037|VRT|622.4M|622400000|7.30|555,314|17.36%|19|2022-02-22|15/12/2021||0.184||148800000|2021-11-18|15/09/2021||||64000000
2022-02-19 18:12:13|11293|947769|EOS|318.43M|318430000|2.11|721,178|-57.2%|13|2022-02-23|15/12/2021||||118600000|2021-08-29|15/06/2021|-0.08||98310000|116900000
2022-02-19 18:12:25|11294|947655|OPT|369.54M|369540000|1.05|361,366|-41.01%|22|2022-02-23|15/12/2021||5.00||575000000|2021-12-01|15/09/2021||||
2022-02-19 18:12:30|11295|7751|CWP|418.85M|418850000|5.10|177,598|-26.09%|20|2022-02-16|15/12/2021|0.17||174400000||2021-12-01|15/09/2021||||
2022-02-19 18:12:34|11296|948227|STX|556.9M|556900000|0.275|5,666,578|-5.17%|22|2022-04-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-02-19 18:12:39|11297|945920|ISX|1.18B|1180000000|1.070|980,077|0%|18|2022-02-24|15/12/2021|||||2021-08-27|15/06/2021|-0||10720000|
2022-02-19 18:12:45|11298|7696|MGX|677.92M|677920000|0.560|4,810,671|-38.46%|23|2022-02-23|15/12/2021|||||2021-10-15|15/09/2021||||
2022-02-19 18:12:49|11299|1084956|MMM|205.83M|205830000|0.705|601,857|-75.86%|13|2022-01-31|15/12/2021||-0.11|134730000|162400000|2021-10-28|15/09/2021|||122030000|
2022-02-19 18:12:53|11300|948089|PET|153.13M|153130000|0.245|652,644|0%|12|2021-08-31|15/06/2021|-0||1340000||2021-03-31|15/12/2020|-0.01||4850000|
2022-02-19 18:12:56|11301|945920|ISX|1.18B|1180000000|1.070|980,077|0%|18|2022-02-24|15/12/2021|||||2021-08-27|15/06/2021|-0||10720000|
2022-02-19 18:13:01|11302|18476|VAH|726M|726000000|0.086|700,580|0%|14|2020-08-25|15/06/2020||-3.20||1203000000|2020-02-10|15/12/2019|-0.01|0.85|3120000000|3016000000
2022-02-19 18:13:05|11303|941675|SDA|189.4M|189400000|0.790|879,031|0%|5|2018-03-29|15/12/2017|0.05|0.12|267900000|306300000|2017-08-29|15/06/2017|-0.02||246300000|264700000