2022-03-12 15:00:12|00000|6464|ATVI|62.58B|62580000000|80.31|13,013,212|-13.59%|36|2022-05-05|15/03/2022||0.704||1820000000|2022-02-03|15/12/2021|1.25|1.31|2490000000|2830000000
2022-03-12 15:00:16|00001|6373|ADBE|196.41B|196410000000|416.38|3,825,101|-7.69%|36|2022-06-16|15/05/2022||3.36||4410000000|2022-03-22|15/02/2022||3.34||4240000000
2022-03-12 15:00:20|00002|9019|ADP|87.06B|87060000000|207.27|1,848,497|14.16%|35|2022-05-04|15/03/2022||2.08||4450000000|2022-01-26|15/12/2021|1.65|1.63|4030000000|3980000000
2022-03-12 15:00:24|00003|15368|ALGN|31.57B|31570000000|400.67|830,979|-26.35%|35|2022-04-27|15/03/2022||2.35||1010000000|2022-02-02|15/12/2021|2.83|2.74|1030000000|1020000000
2022-03-12 15:00:28|00004|6369|Google|1.72T|1.72E+12|2,597.41|1,859,471|23.65%|35|2022-04-27|15/03/2022||26.11||68240000000|2022-02-01|15/12/2021|30.69|27.68|75330000000|72270000000
2022-03-12 15:00:31|00005|100160|GOOG|1.72T|1.72E+12|2,609.51|1,504,288|23.39%|33|2022-04-27|15/03/2022||26.16||68240000000|2022-02-01|15/12/2021|30.69|27.8|75330000000|72270000000
2022-03-12 15:00:35|00006|6435|AMZN|1.48T|1.48E+12|2,910.49|3,681,861|-6.52%|35|2022-04-28|15/03/2022||8.52||116490000000|2022-02-03|15/12/2021|27.75|3.61|137410000000|137680000000
2022-03-12 15:00:39|00007|8274|AMD|169.72B|169720000000|104.29|90,307,471|28.39%|36|2022-05-03|15/03/2022||0.9151||4990000000|2022-02-01|15/12/2021|0.92|0.7594|4830000000|4520000000
2022-03-12 15:00:43|00008|8144|AEP|48.17B|48170000000|95.54|3,161,065|19.43%|35|2022-04-28|15/03/2022||1.23||4450000000|2022-02-24|15/12/2021|0.98|0.9341|4100000000|3730000000
2022-03-12 15:00:47|00009|6466|AMGN|127.48B|127480000000|228.85|3,115,022|-1%|35|2022-04-26|15/03/2022||4.16||6140000000|2022-02-07|15/12/2021|4.36|4.04|6850000000|6870000000
2022-03-12 15:00:51|00010|7869|ADI|77.24B|77240000000|147.60|3,806,553|-2.27%|35|2022-05-18|15/04/2022||2.05||2800000000|2022-02-16|15/01/2022|1.94|1.8|2680000000|2610000000
2022-03-12 15:00:55|00011|15424|ANSS|25.61B|25610000000|293.62|509,926|-8.99%|35|2022-05-04|15/03/2022||1.22||400630000|2022-02-23|15/12/2021|2.81|2.71|661360000|641830000
2022-03-12 15:00:58|00012|6408|AAPL|2.53T|2.53E+12|154.73|95,349,280|26.87%|35|2022-05-03|15/03/2022||1.43||94370000000|2022-01-27|15/12/2021|2.1|1.9|123950000000|119000000000
2022-03-12 15:01:02|00013|6386|AMAT|109.22B|109220000000|123.64|8,149,622|5.5%|36|2022-05-19|15/04/2022||1.91||6350000000|2022-02-16|15/01/2022|1.89|1.86|6270000000|6190000000
2022-03-12 15:01:06|00014|39320|ASML|238.46B|238460000000|585.85|1,136,966|7.61%|31|2022-04-20|15/03/2022||2.49||4350000000|2022-01-19|15/12/2021|4.98|4.25|5660000000|5850000000
2022-03-12 15:01:09|00015|962333|TEAM|62.46B|62460000000|246.39|2,067,897|4.49%|26|2022-05-05|15/03/2022||0.3166||700410000|2022-01-27|15/12/2021|0.5|0.3907|688530000|641290000
2022-03-12 15:01:17|00016|6363|ADSK|42.3B|42300000000|192.31|1,726,543|-29.91%|36|2022-05-26|15/04/2022||1.45||1160000000|2022-02-24|15/01/2022|1.5|1.44|1210000000|1190000000
2022-03-12 15:01:21|00017|6378|BIDU|41.39B|41390000000|118.92|3,291,722|-56.34%|35|2022-04-28|15/03/2022||5.67||28200000000|2022-03-01|15/12/2021|11.6|9.17|33090000000|32300000000
2022-03-12 15:01:25|00018|6487|BIIB|29.05B|29050000000|197.67|1,540,533|-26.09%|35|2022-04-26|15/03/2022||4.31||2520000000|2022-02-03|15/12/2021|3.39|3.38|2730000000|2620000000
2022-03-12 15:01:29|00019|13072|BKNG|82.49B|82490000000|2,017.40|452,572|-14.59%|36|2022-05-12|15/03/2022||1.14||2560000000|2022-02-23|15/12/2021|15.83|13.3|2980000000|2850000000
2022-03-12 15:01:32|00020|13969|AVGO|235.93B|235930000000|577.85|2,687,776|27.37%|36|2022-06-09|15/04/2022||7.94||7430000000|2022-03-03|15/01/2022|8.39|8.13|7710000000|7610000000
2022-03-12 15:01:36|00021|6388|CDNS|40.19B|40190000000|144.91|1,755,361|11.36%|35|2022-04-25|15/03/2022||0.8179||770840000|2022-02-22|15/12/2021|0.82|0.7812|773040000|757190000
2022-03-12 15:01:40|00022|41292|CDW|22.94B|22940000000|170.00|998,615|6.26%|35|2022-05-04|15/03/2022||1.97||5660000000|2022-02-09|15/12/2021|2.08|1.97|5540000000|5240000000
2022-03-12 15:01:46|00023|13068|CERN|27.36B|27360000000|93.40|5,923,217|31.4%|35|2022-05-04|15/03/2022||0.8632||1470000000|2022-02-22|15/12/2021|0.93|0.879|1450000000|1490000000
2022-03-12 15:01:49|00024|15722|CHTR|113.75B|113750000000|559.29|1,525,735|-10.4%|35|2022-05-03|15/03/2022||6.69||13210000000|2022-01-28|15/12/2021|8.93|7|13210000000|13260000000
2022-03-12 15:01:53|00025|6444|CHKP|17.82B|17820000000|134.16|1,407,062|16.43%|35|2022-04-27|15/03/2022||1.54||535990000|2022-02-03|15/12/2021|2.25|2.14|599100000|585800000
2022-03-12 15:01:59|00026|6360|CTAS|38.31B|38310000000|369.30|545,713|2.57%|35|2022-03-23|15/02/2022||2.43||1900000000|2021-12-22|15/11/2021|2.76|2.65|1920000000|1910000000
2022-03-12 15:02:03|00027|260|CSCO|227.19B|227190000000|54.69|21,634,606|12.07%|36|2022-05-18|15/04/2022||0.864||13370000000|2022-02-16|15/01/2022|0.84|0.81|12720000000|12660000000
2022-03-12 15:02:09|00028|6454|CTSH|46.18B|46180000000|88.04|3,048,708|13.54%|36|2022-05-05|15/03/2022||1.04||4820000000|2022-02-02|15/12/2021|1.1|1.04|4780000000|4780000000
2022-03-12 15:02:12|00029|6516|CMCSA|204.09B|204090000000|45.02|23,104,083|-20.86%|35|2022-04-28|15/03/2022||0.8056||30420000000|2022-01-27|15/12/2021|0.77|0.7301|30340000000|29620000000
2022-03-12 15:02:16|00030|39327|CPRT|27.4B|27400000000|115.52|1,194,140|4.71%|35|2022-05-25|15/04/2022||1.13||860990000|2022-02-16|15/01/2022|1.1|1.07|867460000|807000000
2022-03-12 15:02:20|00031|6443|COST|233.77B|233770000000|527.42|2,539,897|60.48%|44|2022-03-03|15/02/2022|2.92|2.76|51900000000|51530000000|2021-12-09|15/11/2021|2.97|2.62|50360000000|49650000000
2022-03-12 15:02:23|00032|1131557|CRWD|43.7B|43700000000|190.54|4,720,330|-7.41%|17|2022-06-03|15/04/2022||0.1719||440300000|2022-03-09|15/01/2022|0.3|0.2014|431010000|410970000
2022-03-12 15:02:28|00033|7906|CSX|76.09B|76090000000|34.69|14,683,677|10.94%|36|2022-04-19|15/03/2022||0.3953||3360000000|2022-01-20|15/12/2021|0.42|0.4146|3430000000|3320000000
2022-03-12 15:02:32|00034|15951|DXCM|37.88B|37880000000|390.26|880,022|6.4%|35|2022-05-03|15/03/2022||0.5419||625220000|2022-02-10|15/12/2021|0.68|0.8716|698200000|697470000
2022-03-12 15:02:36|00035|1073599|DOCU|14.84B|14840000000|75.01|5,179,833|-66.69%|21|2022-06-03|15/04/2022||0.4796||595990000|2022-03-10|15/01/2022|0.48|0.479|580830000|561580000
2022-03-12 15:02:40|00036|14776|DLTR|33.07B|33070000000|147.02|2,617,180|35.41%|34|2022-06-02|15/04/2022||2.01||6770000000|2022-03-02|15/01/2022|2.01|1.78|7080000000|7120000000
2022-03-12 15:02:44|00037|256|EBAY|29.41B|29410000000|50.06|7,393,932|-10.99%|32|2022-04-27|15/03/2022||1.03||2460000000|2022-02-23|15/12/2021|1.05|0.9973|2610000000|2610000000
2022-03-12 15:02:49|00038|6472|EA|34.4B|34400000000|122.33|2,298,897|-6.86%|35|2022-05-10|15/03/2022||1.44||1780000000|2022-02-01|15/12/2021|3.17|3.21|2580000000|2660000000
2022-03-12 15:02:53|00039|7949|EXC|42.76B|42760000000|43.63|9,149,744|3.81%|36|2022-05-04|15/03/2022||0.5903||5350000000|2022-02-25|15/12/2021|1.45|0.5525|9630000000|4370000000
2022-03-12 15:02:57|00040|6409|FAST|31.06B|31060000000|53.97|3,319,416|16.39%|35|2022-04-13|15/03/2022||0.4395||1670000000|2022-01-19|15/12/2021|0.4|0.378|1530000000|1510000000
2022-03-12 15:03:01|00041|6370|FISV|61.4B|61400000000|94.15|4,041,133|-24.14%|35|2022-04-27|15/03/2022||1.37||3850000000|2022-02-08|15/12/2021|1.57|1.56|4020000000|4030000000
2022-03-12 15:03:04|00042|1123483|FOXA|22.14B|22140000000|39.33|3,633,964|-6.01%|19|2022-05-11|15/03/2022||0.8623||3390000000|2022-02-09|15/12/2021|0.13|0.0389|4440000000|4250000000
2022-03-12 15:03:08|00043|1123484|FOX|20.37B|20370000000|36.18|1,314,325|-8.2%|19|2022-05-11|15/03/2022||0.8782||3390000000|2022-02-09|15/12/2021|0.13|0.0353|4440000000|4250000000
2022-03-12 15:03:15|00044|6365|GILD|72.73B|72730000000|58.00|10,291,015|-8.07%|35|2022-05-03|15/03/2022||1.79||6250000000|2022-02-01|15/12/2021|0.69|1.59|7240000000|6610000000
2022-03-12 15:03:19|00045|8272|HON|124.98B|124980000000|182.24|3,567,171|-14.24%|36|2022-04-22|15/03/2022||1.87||8370000000|2022-02-03|15/12/2021|2.09|2.08|8660000000|8730000000
2022-03-12 15:03:24|00046|16336|IDXX|41.96B|41960000000|498.08|498,810|-0.97%|35|2022-05-05|15/03/2022||2.29||840720000|2022-02-02|15/12/2021|1.89|1.72|801090000|781830000
2022-03-12 15:03:28|00047|13081|ILMN|47.71B|47710000000|303.87|1,013,544|-26.4%|35|2022-04-26|15/03/2022||0.8898||1220000000|2022-02-10|15/12/2021|0.75|0.4561|1200000000|1130000000
2022-03-12 15:03:33|00048|16360|INCY|16.36B|16360000000|73.94|1,983,080|-6.97%|35|2022-05-03|15/03/2022||0.472||753550000|2022-02-08|15/12/2021|2.54|0.5611|862850000|812440000
2022-03-12 15:03:37|00049|251|INTC|186.62B|186620000000|45.83|37,908,108|-27.61%|35|2022-04-28|15/03/2022||0.7848||18320000000|2022-01-26|15/12/2021|1.09|0.905|19530000000|18330000000
2022-03-12 15:03:44|00050|6448|INTU|124.25B|124250000000|439.32|1,843,537|10.06%|36|2022-05-24|15/04/2022||7.58||5190000000|2022-02-24|15/01/2022|1.55|1.85|2670000000|2730000000
2022-03-12 15:03:48|00051|6393|ISRG|98.31B|98310000000|273.69|2,004,349|12.17%|35|2022-04-21|15/03/2022||1.08||1430000000|2022-01-20|15/12/2021|1.3|1.28|1550000000|1520000000
2022-03-12 15:03:52|00052|102911|JD|74.1B|74100000000|47.99|11,608,317|-46.68%|31|2022-05-11|15/03/2022||1.91||241280000000|2022-03-10|15/12/2021|2.21|1.78|275910000000|274410000000
2022-03-12 15:03:56|00053|10548|KDP|52.2B|52200000000|36.81|6,390,266|10.54%|35|2022-05-12|15/03/2022||0.3294||3010000000|2022-02-24|15/12/2021|0.45|0.4502|3390000000|3300000000
2022-03-12 15:04:01|00054|6462|KLAC|48.72B|48720000000|323.27|1,516,279|9.08%|35|2022-04-28|15/03/2022||4.89||2360000000|2022-01-27|15/12/2021|5.59|5.45|2350000000|2330000000
2022-03-12 15:04:05|00055|270|KHC|45.72B|45720000000|37.36|7,690,689|-2.89%|35|2022-05-04|15/03/2022||0.5338||5790000000|2022-02-16|15/12/2021|0.79|0.6307|6710000000|6600000000
2022-03-12 15:04:10|00056|6445|LRCX|67.43B|67430000000|483.39|1,439,722|-9.71%|35|2022-04-20|15/03/2022||7.58||4260000000|2022-01-26|15/12/2021|8.53|8.51|4230000000|4410000000
2022-03-12 15:04:16|00057|32383|LULU|37.7B|37700000000|291.55|1,376,553|-6.05%|55|2022-06-02|15/04/2022||1.29||1420000000|2022-03-30|15/01/2022||3.27||2130000000
2022-03-12 15:04:21|00058|8136|MAR|52.74B|52740000000|161.64|2,428,370|8.61%|36|2022-05-09|15/03/2022||0.8872||4140000000|2022-02-15|15/12/2021|1.3|0.9989|4450000000|4000000000
2022-03-12 15:04:26|00059|6520|MRVL|53.49B|53490000000|63.09|11,448,111|36.26%|38|2022-06-07|15/04/2022||0.4917||1380000000|2022-03-03|15/01/2022|0.5|0.4822|1340000000|1320000000
2022-03-12 15:04:30|00060|961621|MTCH|25.22B|25220000000|88.45|2,700,387|-43.06%|26|2022-05-03|15/03/2022||0.5691||796520000|2022-02-01|15/12/2021|-0.6|0.5871|806070000|818230000
2022-03-12 15:04:34|00061|16599|MELI|44.96B|44960000000|891.69|713,969|-43.23%|35|2022-05-05|15/03/2022||1.28||2000000000|2022-02-22|15/12/2021|-0.92|1.05|2130000000|2020000000
2022-03-12 15:04:38|00062|26490|FB|510.66B|510660000000|187.61|33,375,890|-31.5%|35|2022-04-27|15/03/2022||2.59||28410000000|2022-02-02|15/12/2021|3.67|3.84|33670000000|33370000000
2022-03-12 15:04:43|00063|6391|MCHP|38.39B|38390000000|69.04|4,785,809|-6.83%|35|2022-05-10|15/03/2022||1.2||1820000000|2022-02-03|15/12/2021|1.2|1.17|1760000000|1750000000
2022-03-12 15:04:47|00064|8092|MU|81.54B|81540000000|72.82|21,454,362|-18.46%|36|2022-06-30|15/05/2022||2.22||8110000000|2022-03-29|15/02/2022||1.98||7530000000
2022-03-12 15:04:50|00065|252|MSFT|2.1T|2.1E+12|280.07|36,925,216|18.11%|35|2022-04-28|15/03/2022||2.2||49050000000|2022-01-25|15/12/2021|2.48|2.32|51730000000|50740000000
2022-03-12 15:04:55|00066|1114321|MRNA|55.7B|55700000000|138.20|8,479,853|-1.62%|20|2022-05-12|15/03/2022||6.76||4970000000|2022-02-24|15/12/2021|11.29|9.96|7210000000|6800000000
2022-03-12 15:05:00|00067|32372|MDLZ|82.08B|82080000000|59.12|8,164,389|5.06%|31|2022-05-03|15/03/2022||0.7612||7490000000|2022-01-27|15/12/2021|0.72|0.7251|7660000000|7580000000
2022-03-12 15:05:04|00068|6355|MNST|38.76B|38760000000|73.22|2,714,130|-18.05%|36|2022-05-05|15/03/2022||0.6163||1430000000|2022-02-24|15/12/2021|0.6|0.6059|1430000000|1330000000
2022-03-12 15:05:08|00069|6439|NTES|51.45B|51450000000|79.09|2,749,166|-27.03%|35|2022-05-18|15/03/2022||7.2||23020000000|2022-02-24|15/12/2021|9.9|6.47|24370000000|24010000000
2022-03-12 15:05:12|00070|13063|NFLX|151.09B|151090000000|340.32|7,531,798|-34.94%|35|2022-04-18|15/03/2022||2.94||7950000000|2022-01-20|15/12/2021|1.33|0.8316|7710000000|7710000000
2022-03-12 15:05:16|00071|6497|NVDA|552.5B|552500000000|221.00|51,245,717|70.08%|36|2022-05-25|15/04/2022||1.3||8120000000|2022-02-16|15/01/2022|1.32|1.23|7640000000|7420000000
2022-03-12 15:05:20|00072|13989|NXPI|46.88B|46880000000|178.56|2,509,812|-5.27%|34|2022-05-02|15/03/2022||3.19||3100000000|2022-01-31|15/12/2021|3.29|3.03|3040000000|3010000000
2022-03-12 15:05:24|00073|1006169|OKTA|24.14B|24140000000|154.06|2,071,191|-35.6%|23|2022-05-26|15/04/2022||-0.3283||389170000|2022-03-02|15/01/2022|-0.18|-0.2418|383020000|359910000
2022-03-12 15:05:29|00074|13074|ORLY|44.96B|44960000000|675.11|534,314|42.32%|35|2022-04-27|15/03/2022||7.4||3290000000|2022-02-09|15/12/2021|7.64|6.14|3290000000|3120000000
2022-03-12 15:05:33|00075|6430|PCAR|29.74B|29740000000|85.56|1,865,624|-12.47%|35|2022-04-26|15/03/2022||1.57||5920000000|2022-01-25|15/12/2021|1.47|1.32|6300000000|5440000000
2022-03-12 15:05:38|00076|6406|PAYX|43.51B|43510000000|120.59|1,929,906|26.72%|37|2022-06-29|15/05/2022||0.7878||1090000000|2022-03-30|15/02/2022||1.05||1220000000
2022-03-12 15:05:41|00077|956170|PYPL|112.5B|112500000000|96.57|20,350,670|-61.95%|27|2022-04-27|15/03/2022||0.8747||6420000000|2022-02-01|15/12/2021|1.11|1.12|6920000000|6900000000
2022-03-12 15:05:44|00078|1152791|PTON|7.01B|7010000000|21.14|26,952,809|-82.03%|13|2022-05-11|15/03/2022||-0.8502||970500000|2022-02-08|15/12/2021|-1.39|-1.21|1130000000|1140000000
2022-03-12 15:05:48|00079|8358|PEP|212.68B|212680000000|153.73|5,462,731|15.4%|36|2022-04-26|15/03/2022||1.23||15580000000|2022-02-10|15/12/2021|1.53|1.52|25250000000|24240000000
2022-03-12 15:05:51|00080|1089236|PDD|40.27B|40270000000|32.13|8,032,255|-80.22%|19|2022-05-25|15/03/2022||0.1423||23600000000|2022-03-16|15/12/2021||1.6||29890000000
2022-03-12 15:05:56|00081|6376|QCOM|171.69B|171690000000|152.34|10,356,859|15.64%|36|2022-04-20|15/03/2022||2.91||10530000000|2022-02-02|15/12/2021|3.23|3.01|10700000000|10440000000
2022-03-12 15:06:00|00082|32391|REGN|68.4B|68400000000|642.58|743,173|36.73%|36|2022-05-05|15/03/2022||9.67||2700000000|2022-02-04|15/12/2021|23.72|20.4|4950000000|4560000000
2022-03-12 15:06:04|00083|6437|ROST|31.01B|31010000000|87.76|2,694,126|-27.39%|37|2022-05-26|15/04/2022||1.05||4570000000|2022-03-01|15/01/2022|1.04|0.9505|5020000000|4950000000
2022-03-12 15:06:08|00084|13076|SGEN|25.33B|25330000000|137.97|1,036,922|-9.88%|35|2022-04-28|15/03/2022||-0.9933||402180000|2022-02-09|15/12/2021|-0.95|-0.8301|429850000|402160000
2022-03-12 15:06:22|00085|6427|SIRI|24.44B|24440000000|6.190|20,866,464|0.81%|35|2022-04-27|15/03/2022||0.0803||2140000000|2022-02-01|15/12/2021|0.08|0.0703|2280000000|2240000000
2022-03-12 15:06:26|00086|32378|SWKS|20.92B|20920000000|127.54|1,963,406|-26.6%|35|2022-04-28|15/03/2022||2.65||1330000000|2022-02-03|15/12/2021|3.14|3.11|1510000000|1500000000
2022-03-12 15:06:31|00087|31066|SPLK|19.4B|19400000000|122.17|2,553,617|-11.59%|35|2022-05-26|15/04/2022||-0.7494||626460000|2022-03-02|15/01/2022|0.66|-0.2119|901120000|774600000
2022-03-12 15:06:35|00088|6500|SBUX|95.16B|95160000000|82.73|8,726,355|-22.91%|35|2022-05-03|15/03/2022||0.6162||7650000000|2022-02-01|15/12/2021|0.72|0.7972|8050000000|7980000000
2022-03-12 15:06:39|00089|39335|SNPS|44.96B|44960000000|293.69|887,526|25.37%|35|2022-05-18|15/04/2022||2.33||1250000000|2022-02-16|15/01/2022|2.4|2.38|1270000000|1270000000
2022-03-12 15:06:43|00090|19694|TMUS|155.62B|155620000000|124.57|5,406,345|-1.13%|35|2022-04-27|15/03/2022||0.5467||20250000000|2022-02-02|15/12/2021|0.34|0.1251|20790000000|21030000000
2022-03-12 15:06:47|00091|13994|TSLA|822B|822000000000|795.35|26,138,426|13.69%|35|2022-05-04|15/03/2022||2.25||18170000000|2022-01-26|15/12/2021|2.54|2.36|17720000000|17130000000
2022-03-12 15:06:51|00092|8268|TXN|157.34B|157340000000|170.36|6,148,160|-2.62%|35|2022-04-26|15/03/2022||2.17||4730000000|2022-01-25|15/12/2021|2.27|1.95|4830000000|4430000000
2022-03-12 15:06:55|00093|6451|TCOM|12.35B|12350000000|19.37|6,654,897|-53.22%|35|2022-05-25|15/03/2022||-0.4022||4290000000|2022-03-23|15/12/2021||-0.5753||4260000000
2022-03-12 15:06:59|00094|6407|VRSN|22.49B|22490000000|204.16|608,626|6.32%|35|2022-04-28|15/03/2022||1.53||345200000|2022-02-10|15/12/2021|1.48|1.46|340310000|340000000
2022-03-12 15:07:03|00095|39340|VRSK|29.36B|29360000000|182.04|1,159,436|5.1%|36|2022-05-03|15/03/2022||1.39||775460000|2022-02-22|15/12/2021|1.47|1.41|766000000|770020000
2022-03-12 15:07:10|00096|6353|VRTX|60.2B|60200000000|236.48|1,694,391|9.91%|35|2022-04-28|15/03/2022||3.56||2080000000|2022-01-26|15/12/2021|3.37|3.29|2070000000|2000000000
2022-03-12 15:07:18|00097|8355|WBA|40.95B|40950000000|47.44|6,240,885|-7.92%|36|2022-06-30|15/05/2022||1.06||32520000000|2022-03-31|15/02/2022||1.38||33200000000
2022-03-12 15:07:22|00098|32361|WDAY|56.45B|56450000000|224.91|2,214,402|-12.58%|35|2022-05-31|15/04/2022||0.8536||1430000000|2022-02-28|15/01/2022|0.78|0.7102|1380000000|1360000000
2022-03-12 15:07:27|00099|7875|XEL|38.3B|38300000000|70.37|3,410,274|13.76%|35|2022-04-28|15/03/2022||0.7027||3290000000|2022-01-27|15/12/2021|0.58|0.5765|3360000000|3100000000
2022-03-12 15:07:31|00100|6467|XLNX|48.41B|48410000000|194.92|4,081,636|54.59%|35|2022-04-27|15/03/2022||1.05||1000000000|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000
2022-03-12 15:07:34|00101|1127188|ZM|29.35B|29350000000|98.12|4,521,199|-72.37%|15|2022-06-01|15/04/2022||0.8762||1070000000|2022-02-28|15/01/2022|1.29|1.07|1070000000|1050000000
2022-03-12 15:07:38|00102|277|MMM|80.5B|80500000000|140.96|3,205,519|-23.63%|35|2022-04-26|15/03/2022||2.39||8860000000|2022-01-25|15/12/2021|2.31|2.02|8610000000|8610000000
2022-03-12 15:07:42|00103|238|BA|104.04B|104040000000|176.23|9,774,820|-30.07%|36|2022-04-27|15/03/2022||-0.0418||16820000000|2022-01-26|15/12/2021|-7.69|-0.3582|14790000000|16540000000
2022-03-12 15:07:46|00104|247|CAT|115.12B|115120000000|214.83|3,811,790|-2.24%|33|2022-04-26|15/03/2022||2.62||13190000000|2022-01-28|15/12/2021|2.69|2.26|13800000000|13200000000
2022-03-12 15:07:50|00105|240|CVX|332.84B|332840000000|170.90|16,521,028|53.7%|32|2022-04-29|15/03/2022||3.16||48690000000|2022-01-28|15/12/2021|2.56|3.13|48130000000|45340000000
2022-03-12 15:07:54|00106|271|Coca Cola Stock Price - In|251.11B|251110000000|57.92|19,943,785|13.84%|36|2022-04-26|15/03/2022||0.578||9830000000|2022-02-10|15/12/2021|0.45|0.4158|9470000000|8990000000
2022-03-12 15:07:58|00107|266|GS|105.52B|105520000000|327.00|3,283,053|-4.41%|33|2022-04-14|15/03/2022||10.33||13050000000|2022-01-18|15/12/2021|10.81|11.77|12640000000|12040000000
2022-03-12 15:08:02|00108|8064|HD|330.8B|330800000000|316.79|4,712,210|17.83%|34|2022-05-17|15/04/2022||3.64||36400000000|2022-02-22|15/01/2022|3.21|3.18|35720000000|34880000000
2022-03-12 15:08:06|00109|8082|IBM|111.48B|111480000000|123.96|5,723,977|-2.5%|36|2022-04-19|15/03/2022||1.39||13880000000|2022-01-24|15/12/2021|3.35|3.29|16700000000|16050000000
2022-03-12 15:08:10|00110|8177|Johnson & Johnson Sto|445.27B|445270000000|169.35|7,693,828|6.42%|36|2022-04-19|15/03/2022||2.54||23950000000|2022-01-25|15/12/2021|2.13|2.12|24800000000|25280000000
2022-03-12 15:08:14|00111|267|JPM|380.59B|380590000000|128.89|16,040,386|-16.48%|35|2022-04-13|15/03/2022||2.81||30940000000|2022-01-14|15/12/2021|3.33|3.01|29260000000|29820000000
2022-03-12 15:08:18|00112|272|MCD|168.7B|168700000000|226.87|3,179,438|7.23%|35|2022-05-04|15/03/2022||2.22||5630000000|2022-01-27|15/12/2021|2.23|2.34|6010000000|6020000000
2022-03-12 15:08:22|00113|275|MRK S|197.82B|197820000000|78.26|12,428,350|9.97%|36|2022-04-28|15/03/2022||1.81||14480000000|2022-02-03|15/12/2021|1.8|1.53|13520000000|13160000000
2022-03-12 15:08:27|00114|8948|NKE|193.91B|193910000000|122.63|6,216,726|-13.15%|36|2022-06-30|15/05/2022||0.9745||12870000000|2022-03-21|15/02/2022||0.7153||10630000000
2022-03-12 15:08:31|00115|8952|PG|343.31B|343310000000|143.22|8,515,057|12.85%|36|2022-04-20|15/03/2022||1.31||18750000000|2022-01-19|15/12/2021|1.66|1.65|20950000000|20330000000
2022-03-12 15:08:35|00116|8294|CRM|194.93B|194930000000|197.90|7,078,790|-8.36%|37|2022-05-19|15/04/2022||0.9454||7380000000|2022-03-01|15/01/2022|0.84|0.7511|7330000000|7240000000
2022-03-12 15:08:39|00117|8359|UNH|454.33B|454330000000|482.87|3,244,484|36.75%|36|2022-04-19|15/03/2022||5.35||78700000000|2022-01-19|15/12/2021|4.48|4.3|73740000000|72980000000
2022-03-12 15:08:43|00118|8127|VZ|222.65B|222650000000|53.04|23,098,827|-4.45%|36|2022-04-22|15/03/2022||1.37||33220000000|2022-01-25|15/12/2021|1.31|1.28|34100000000|34060000000
2022-03-12 15:08:46|00119|8318|V|412.69B|412690000000|196.71|9,203,946|-13.02%|36|2022-04-27|15/03/2022||1.66||6860000000|2022-01-27|15/12/2021|1.81|1.7|7060000000|6790000000
2022-03-12 15:08:51|00120|7997|WMT|394.08B|394080000000|142.07|8,764,121|7.52%|36|2022-05-17|15/04/2022||1.48||138980000000|2022-02-17|15/01/2022|1.53|1.5|152870000000|151720000000
2022-03-12 15:08:55|00121|258|DIS|239.87B|239870000000|131.75|11,920,774|-33.04%|31|2022-05-10|15/03/2022||1.2||20090000000|2022-02-09|15/12/2021|1.06|0.7369|21820000000|20270000000
2022-03-12 15:08:59|00122|8192|ABT|201.07B|201070000000|114.02|6,214,670|-2.98%|36|2022-04-20|15/03/2022||1.48||11040000000|2022-01-26|15/12/2021|1.32|1.21|11470000000|10710000000
2022-03-12 15:09:03|00123|40041|ABBV|263.65B|263650000000|149.06|7,640,291|38.18%|35|2022-04-28|15/03/2022||3.17||13780000000|2022-02-02|15/12/2021|3.31|3.28|14890000000|14950000000
2022-03-12 15:09:07|00124|7884|ACN|196.92B|196920000000|311.58|2,645,588|16.97%|36|2022-06-23|15/05/2022||2.79||15110000000|2022-03-17|15/02/2022||2.38||14620000000
2022-03-12 15:09:11|00125|20846|AYI|6.26B|6260000000|180.87|280,837|33.97%|36|2022-06-30|15/05/2022||2.96||964510000|2022-04-06|15/02/2022||2.35||883090000
2022-03-12 15:09:18|00126|32509|AAP|12.36B|12360000000|204.08|798,091|17.53%|34|2022-05-25|15/03/2022||3.54||3380000000|2022-02-14|15/12/2021|2.07|1.97|2400000000|2370000000
2022-03-12 15:09:22|00127|20280|AMG|5.07B|5070000000|127.46|260,105|-12.16%|35|2022-05-02|15/03/2022||4.4||674200000|2022-02-07|15/12/2021|6.1|5.81|691800000|626110000
2022-03-12 15:09:26|00128|8256|AFL|38.97B|38970000000|59.96|3,367,818|17.55%|36|2022-04-27|15/03/2022||1.35||5170000000|2022-02-02|15/12/2021|1.33|1.26|5430000000|5230000000
2022-03-12 15:09:30|00129|8942|A|39.11B|39110000000|130.31|1,991,030|6.96%|37|2022-05-16|15/04/2022||1.12||1620000000|2022-02-22|15/01/2022|1.21|1.18|1670000000|1650000000
2022-03-12 15:09:35|00130|8021|AIG|46.44B|46440000000|57.00|5,190,216|18.73%|36|2022-05-04|15/03/2022||1.28||11300000000|2022-02-16|15/12/2021|1.58|1.19|13490000000|13690000000
2022-03-12 15:09:41|00131|8263|APD|48.64B|48640000000|219.38|1,245,020|-19.55%|36|2022-04-28|15/03/2022||2.37||2950000000|2022-02-04|15/12/2021|2.52|2.5|2990000000|2740000000
2022-03-12 15:10:00|00132|6460|AKAM|17.39B|17390000000|108.44|1,515,142|11.85%|35|2022-05-03|15/03/2022||1.45||911420000|2022-02-15|15/12/2021|1.49|1.42|905360000|899290000
2022-03-12 15:10:04|00133|39218|ALK|6.15B|6150000000|48.82|2,052,487|-25.68%|35|2022-04-27|15/03/2022||-1.67||1600000000|2022-01-27|15/12/2021|0.24|0.2226|1900000000|1850000000
2022-03-12 15:10:09|00134|32524|ALB|21.62B|21620000000|184.76|1,168,666|14.57%|35|2022-05-11|15/03/2022||1.56||1020000000|2022-02-16|15/12/2021|1.01|0.9965|894200000|897260000
2022-03-12 15:10:14|00135|29638|ARE|30.14B|30140000000|188.43|1,021,340|16.32%|36|2022-04-25|15/03/2022||0.9333||587700000|2022-01-31|15/12/2021|0.47|0.5314|574660000|547870000
2022-03-12 15:10:18|00136|48361|ALLE|9.82B|9820000000|111.31|729,505|-3.21%|33|2022-04-28|15/03/2022||1.01||693680000|2022-02-15|15/12/2021|1.11|1.02|709200000|679500000
2022-03-12 15:10:22|00137|32507|ADS|2.77B|2770000000|55.47|942,526|-49.13%|35|2022-04-28|15/03/2022||4.58||903320000|2022-01-27|15/12/2021|1.21|1.81|855000000|1110000000
2022-03-12 15:10:26|00138|39176|LNT|15.09B|15090000000|60.23|1,048,294|20.48%|35|2022-05-04|15/03/2022||0.6536||886330000|2022-02-17|15/12/2021|0.35|0.3562|927000000|577390000
2022-03-12 15:10:30|00139|8221|ALL|34.34B|34340000000|123.38|2,324,997|8.46%|36|2022-05-05|15/03/2022||2.68||10400000000|2022-02-02|15/12/2021|2.75|2.77|10300000000|10070000000
2022-03-12 15:10:35|00140|8044|MO|91.74B|91740000000|50.48|9,311,432|5.61%|36|2022-04-28|15/03/2022||1.09||5020000000|2022-01-27|15/12/2021|1.09|1.08|5090000000|5000000000
2022-03-12 15:10:38|00141|8288|AEE|22.55B|22550000000|87.49|1,284,716|15.01%|36|2022-05-11|15/03/2022||0.9452||1600000000|2022-02-17|15/12/2021|0.48|0.49|1550000000|1400000000
2022-03-12 15:10:42|00142|44412|AAL|9.1B|9100000000|14.02|42,101,444|-36.7%|34|2022-04-28|15/03/2022||-2.53||8490000000|2022-01-20|15/12/2021|-1.42|-1.48|9430000000|9350000000
2022-03-12 15:10:46|00143|8182|AXP|127.5B|127500000000|167.90|4,268,636|13.64%|36|2022-04-20|15/03/2022||2.43||11650000000|2022-01-25|15/12/2021|2.18|1.86|12150000000|11540000000
2022-03-12 15:10:50|00144|8036|AMT|107.06B|107060000000|234.84|1,963,156|9.79%|36|2022-05-05|15/03/2022||1.12||2590000000|2022-02-24|15/12/2021|0.99|1.15|2380000000|2410000000
2022-03-12 15:11:00|00145|39173|AWK|27.64B|27640000000|152.08|1,040,790|10.97%|35|2022-05-04|15/03/2022||0.7471||882230000|2022-02-16|15/12/2021|1.04|0.8572|951000000|1010000000
2022-03-12 15:11:07|00146|8020|AMP|30.11B|30110000000|271.87|656,816|20.01%|36|2022-04-25|15/03/2022||6.06||3760000000|2022-01-26|15/12/2021|6.15|5.73|3760000000|3580000000
2022-03-12 15:11:11|00147|8060|ABC|30.23B|30230000000|144.56|1,068,508|31.59%|36|2022-05-05|15/03/2022||2.9||57200000000|2022-02-02|15/12/2021|2.58|2.58|59630000000|59600000000
2022-03-12 15:11:16|00148|39219|AME|29.27B|29270000000|126.34|969,805|3.63%|35|2022-05-03|15/03/2022||1.28||1460000000|2022-02-03|15/12/2021|1.37|1.3|1500000000|1470000000
2022-03-12 15:11:20|00149|13833|APH|44.09B|44090000000|73.61|2,513,209|15.16%|36|2022-04-27|15/03/2022||0.6108||2740000000|2022-01-26|15/12/2021|0.7|0.6348|3030000000|2760000000
2022-03-12 15:11:28|00150|8123|ANTM|112.27B|112270000000|465.26|1,088,979|38.88%|35|2022-04-27|15/03/2022||7.8||37360000000|2022-01-26|15/12/2021|5.14|5.11|36020000000|36500000000
2022-03-12 15:11:34|00151|39291|AOS|10.32B|10320000000|65.72|1,102,864|1.14%|35|2022-04-28|15/03/2022||0.7448||967990000|2022-01-27|15/12/2021|0.87|0.7684|995500000|963690000
2022-03-12 15:11:38|00152|8350|AON|63.18B|63180000000|295.33|1,275,881|29.53%|35|2022-04-29|15/03/2022||4.8||3720000000|2022-02-04|15/12/2021|3.71|3.38|3080000000|3150000000
2022-03-12 15:11:42|00153|8103|APA|13.54B|13540000000|39.05|9,853,802|78.39%|36|2022-05-04|15/03/2022||1.55||1900000000|2022-02-21|15/12/2021|1.29|1.46|2400000000|1930000000
2022-03-12 15:11:46|00154|8303|AIV|1.08B|1080000000|7.050|1,489,755|38.51%|36|2022-05-11|15/03/2022||0.0022||204510000|2022-03-01|15/12/2021|-0.01|0.00|46720000|204370000
2022-03-12 15:11:51|00155|32331|APTV|28.72B|28720000000|106.15|2,116,101|-30.4%|36|2022-05-04|15/03/2022||0.687||4120000000|2022-02-03|15/12/2021|0.56|0.5682|4130000000|3910000000
2022-03-12 15:11:59|00156|8080|ADM|47B|47000000000|83.60|3,100,426|42.69%|36|2022-05-03|15/03/2022||1.31||20070000000|2022-01-25|15/12/2021|1.5|1.32|23090000000|20210000000
2022-03-12 15:12:02|00157|992959|ARNC|2.53B|2530000000|24.08|993,170|-22.45%|22|2022-05-23|15/03/2022||0.5019||2180000000|2022-02-18|15/12/2021|-0.36|0.4854|2140000000|2100000000
2022-03-12 15:12:07|00158|39263|AJG|32.04B|32040000000|153.62|992,209|23.45%|35|2022-04-28|15/03/2022||2.41||2440000000|2022-01-27|15/12/2021|0.98|0.9402|1940000000|1900000000
2022-03-12 15:12:10|00159|8061|AIZ|9.37B|9370000000|169.95|518,305|24.53%|35|2022-05-03|15/03/2022||2.8||2610000000|2022-02-08|15/12/2021|2.47|2.3|2570000000|2580000000
2022-03-12 15:12:15|00160|244|T|165.64B|165640000000|23.19|57,846,551|-21.5%|36|2022-04-21|15/03/2022||0.7779||38370000000|2022-01-26|15/12/2021|0.78|0.7597|40960000000|40330000000
2022-03-12 15:12:22|00161|8282|AZO|38.47B|38470000000|1,864.59|171,056|47.76%|35|2022-03-01|15/02/2022|22.3|17.79|3370000000|3170000000|2021-12-07|15/11/2021|25.69|20.98|3670000000|3370000000
2022-03-12 15:12:26|00162|8135|AVB|33.64B|33640000000|241.12|683,627|29.41%|36|2022-04-27|15/03/2022||1.4||608150000|2022-02-02|15/12/2021|2.4|0.9983|522880000|597940000
2022-03-12 15:12:30|00163|8097|AVY|13.37B|13370000000|162.38|527,118|-9.43%|36|2022-04-27|15/03/2022||2.2||2270000000|2022-02-02|15/12/2021|2.13|2.13|2180000000|2120000000
2022-03-12 15:12:34|00164|8320|BKR|38.67B|38670000000|37.64|8,174,159|55.79%|36|2022-04-21|15/03/2022||0.204||5060000000|2022-01-20|15/12/2021|0.25|0.2791|5520000000|5490000000
2022-03-12 15:12:39|00165|8048|BLL|27.51B|27510000000|85.56|1,822,663|2.43%|35|2022-05-05|15/03/2022||0.8404||3500000000|2022-01-27|15/12/2021|0.97|0.8968|3670000000|3530000000
2022-03-12 15:12:43|00166|243|BAC|325.26B|325260000000|40.33|54,847,446|8.3%|36|2022-04-18|15/03/2022||0.7778||23490000000|2022-01-19|15/12/2021|0.82|0.7652|22060000000|22180000000
2022-03-12 15:12:47|00167|8352|BK|40.36B|40360000000|50.00|5,250,592|9.34%|36|2022-04-21|15/03/2022||0.957||4020000000|2022-01-18|15/12/2021|1.01|1.01|4020000000|3980000000
2022-03-12 15:12:52|00168|8024|BBWI|12.06B|12060000000|46.81|4,147,924|3.71%|37|2022-05-25|15/04/2022||0.5304||1460000000|2022-02-23|15/01/2022|2.3|2.27|3030000000|3030000000
2022-03-12 15:12:57|00169|7951|BAX|38.6B|38600000000|76.85|2,805,992|-1.14%|36|2022-04-28|15/03/2022||0.8075||3680000000|2022-02-17|15/12/2021|1.04|1.03|3510000000|3300000000
2022-03-12 15:13:08|00170|8067|BDX|72.48B|72480000000|254.51|1,367,530|6.85%|36|2022-05-05|15/03/2022||2.99||4850000000|2022-02-03|15/12/2021|3.64|2.85|5000000000|4760000000
2022-03-12 15:13:13|00171|13834|BRKb|481.26M|481260000|326.60|5,038,415|25.18%|37|2022-05-02|15/03/2022||3.05||70220000000|2022-02-26|15/12/2021|3.27|2.8|71910000000|71460000000
2022-03-12 15:13:16|00172|8077|BBY|22.75B|22750000000|94.59|3,325,793|-12.88%|36|2022-05-26|15/04/2022||1.61||10480000000|2022-03-03|15/01/2022|2.73|2.72|16370000000|16590000000
2022-03-12 15:13:22|00173|13078|BLK|104.46B|104460000000|687.04|781,967|-4.86%|36|2022-04-14|15/03/2022||9.22||4800000000|2022-01-14|15/12/2021|10.42|10.16|5110000000|5160000000
2022-03-12 15:13:26|00174|19693|BWA|8.72B|8720000000|36.32|2,045,502|-26.1%|36|2022-04-28|15/03/2022||0.9216||3770000000|2022-02-15|15/12/2021|1.06|0.7563|3660000000|3500000000
2022-03-12 15:13:30|00175|8116|BXP|21.59B|21590000000|123.44|934,821|15.05%|36|2022-04-26|15/03/2022||0.6457||726270000|2022-01-25|15/12/2021|1.18|0.4954|731060000|728020000
2022-03-12 15:13:34|00176|8248|BSX|59.49B|59490000000|41.70|9,005,716|7.89%|36|2022-04-27|15/03/2022||0.3866||2960000000|2022-02-02|15/12/2021|0.45|0.439|3130000000|3110000000
2022-03-12 15:13:38|00177|1031336|BHF|3.54B|3540000000|46.21|702,665|4.24%|21|2022-05-09|15/03/2022||3.36||2200000000|2022-02-10|15/12/2021|4.02|3.56|2380000000|2200000000
2022-03-12 15:13:42|00178|8142|BMY|150.12B|150120000000|68.87|13,425,477|14.12%|32|2022-04-29|15/03/2022||1.94||11410000000|2022-02-04|15/12/2021|1.83|1.8|11990000000|12040000000
2022-03-12 15:13:47|00179|8081|BFb|29.96B|29960000000|62.55|1,118,805|-12.7%|38|2022-06-08|15/04/2022||0.2776||824540000|2022-03-03|15/01/2022|0.54|0.4748|1040000000|981490000
2022-03-12 15:13:52|00180|7964|CPB|12.72B|12720000000|42.17|2,902,335|-11.11%|38|2022-06-09|15/04/2022||0.6174||2040000000|2022-03-09|15/01/2022|0.69|0.6915|2210000000|2240000000
2022-03-12 15:13:56|00181|8250|COF|53.81B|53810000000|130.09|2,903,478|-1.52%|36|2022-04-26|15/03/2022||5.55||8010000000|2022-01-25|15/12/2021|5.41|5.34|8120000000|7940000000
2022-03-12 15:14:00|00182|32321|CPRI|7.28B|7280000000|49.32|2,372,324|-9.1%|35|2022-06-01|15/03/2022||0.8171||1410000000|2022-02-02|15/12/2021|2.22|1.7|1610000000|1470000000
2022-03-12 15:14:06|00183|7874|CAH|14.57B|14570000000|52.57|2,900,947|-5.65%|36|2022-05-05|15/03/2022||1.53||43220000000|2022-02-03|15/12/2021|1.27|1.23|45460000000|45590000000
2022-03-12 15:14:10|00184|13836|KMX|16.04B|16040000000|99.21|1,529,306|-25.39%|36|2022-06-24|15/05/2022||2.07||9460000000|2022-04-07|15/02/2022||1.38||7730000000
2022-03-12 15:14:14|00185|22696|CCL|19.54B|19540000000|17.21|40,904,511|-37.35%|32|2022-06-23|15/05/2022||-0.7463||3370000000|2022-03-29|15/02/2022||-1.22||2330000000
2022-03-12 15:14:19|00186|39325|CBOE|12.15B|12150000000|114.00|569,241|11.05%|35|2022-04-29|15/03/2022||1.63||405670000|2022-02-04|15/12/2021|1.7|1.54|390500000|389310000
2022-03-12 15:14:24|00187|7980|CBRE|28.5B|28500000000|87.57|1,514,604|11.47%|36|2022-04-28|15/03/2022||1.01||7390000000|2022-02-24|15/12/2021|1.8|1.78|8550000000|8160000000
2022-03-12 15:14:29|00188|32525|CNC|48.62B|48620000000|83.41|3,222,802|34.77%|35|2022-04-26|15/03/2022||1.68||34390000000|2022-02-08|15/12/2021|1.01|0.9751|32570000000|32500000000
2022-03-12 15:14:37|00189|7946|CNP|17.91B|17910000000|28.45|4,985,367|33.63%|36|2022-05-06|15/03/2022||0.5028||2630000000|2022-02-22|15/12/2021|0.36|0.2849|2310000000|1790000000
2022-03-12 15:14:42|00190|8102|CF|19.91B|19910000000|96.05|4,066,226|90.05%|36|2022-05-04|15/03/2022||4.08||2520000000|2022-02-15|15/12/2021|3.71|3.44|2540000000|2560000000
2022-03-12 15:14:47|00191|6426|CHRW|13.17B|13170000000|102.24|1,357,409|8.16%|36|2022-05-03|15/03/2022||1.53||5920000000|2022-02-02|15/12/2021|1.74|1.86|6500000000|6220000000
2022-03-12 15:14:54|00192|6491|SCHW|151.97B|151970000000|80.24|7,787,766|20.83%|34|2022-04-18|15/03/2022||0.8439||4800000000|2022-01-18|15/12/2021|0.86|0.8814|4710000000|4790000000
2022-03-12 15:14:58|00193|13837|CMG|41.36B|41360000000|1,475.41|318,251|0.91%|36|2022-04-26|15/03/2022||5.69||2000000000|2022-02-08|15/12/2021|5.58|5.25|1960000000|1960000000
2022-03-12 15:15:04|00194|8175|CB|86.06B|86060000000|201.91|1,925,462|17.66%|35|2022-04-26|15/03/2022||3.6||9120000000|2022-02-01|15/12/2021|3.81|3.29|9150000000|8870000000
2022-03-12 15:15:16|00195|39264|CHD|23.09B|23090000000|95.15|1,870,617|16.75%|35|2022-05-05|15/03/2022||0.7634||1280000000|2022-01-28|15/12/2021|0.64|0.5945|1370000000|1350000000
2022-03-12 15:15:20|00196|7889|CI|72.81B|72810000000|226.86|1,706,276|-5.12%|36|2022-05-06|15/03/2022||5.17||43450000000|2022-02-03|15/12/2021|4.77|4.72|45680000000|43920000000
2022-03-12 15:15:26|00197|6507|CINF|19.52B|19520000000|121.69|641,108|16.18%|35|2022-04-27|15/03/2022||1.4||1630000000|2022-02-15|15/12/2021|1.97|1.35|1680000000|1610000000
2022-03-12 15:15:30|00198|241|C|107.29B|107290000000|54.16|27,208,145|-26.12%|36|2022-04-14|15/03/2022||1.92||18630000000|2022-01-14|15/12/2021|1.46|1.39|17020000000|16850000000
2022-03-12 15:15:36|00199|941642|CFG|19.79B|19790000000|46.88|4,835,176|5.04%|31|2022-04-19|15/03/2022||0.9339||1670000000|2022-01-19|15/12/2021|1.17|1.11|1720000000|1670000000
2022-03-12 15:15:40|00200|6421|CTXS|12.68B|12680000000|101.02|2,700,129|-25.29%|35|2022-04-27|15/03/2022||1.2||796890000|2022-01-31|15/12/2021|1.47|1.07|850850000|829890000
2022-03-12 15:15:44|00201|7933|CLX|16.02B|16020000000|130.16|1,552,373|-30.32%|36|2022-05-04|15/03/2022||1.04||1780000000|2022-02-03|15/12/2021|0.66|0.795|1690000000|1670000000
2022-03-12 15:15:54|00202|13080|CME|81.21B|81210000000|225.96|1,617,824|9.9%|36|2022-04-28|15/03/2022||1.93||1290000000|2022-02-09|15/12/2021|1.66|1.64|1150000000|1170000000
2022-03-12 15:15:58|00203|8016|CMS|19.11B|19110000000|65.96|1,696,284|16.21%|35|2022-04-28|15/03/2022||1.09||2100000000|2022-02-03|15/12/2021|0.47|0.4385|2030000000|1740000000
2022-03-12 15:16:02|00204|7938|CL|62B|62000000000|73.77|4,872,559|-1.99%|35|2022-04-29|15/03/2022||0.7553||4410000000|2022-01-28|15/12/2021|0.79|0.7866|4400000000|4420000000
2022-03-12 15:16:10|00205|8313|CMA|11.54B|11540000000|88.04|1,378,366|24.88%|36|2022-04-20|15/03/2022||1.37||722980000|2022-01-19|15/12/2021|1.66|1.58|750000000|733880000
2022-03-12 15:16:14|00206|8225|CAG|14.44B|14440000000|30.10|4,379,607|-17.53%|36|2022-06-30|15/05/2022||0.7219||2900000000|2022-04-07|15/02/2022||0.581||2840000000
2022-03-12 15:16:19|00207|7937|COP|127.89B|127890000000|98.41|8,822,917|64.48%|36|2022-05-03|15/03/2022||2.49||15980000000|2022-02-03|15/12/2021|2.27|2.19|15960000000|15880000000
2022-03-12 15:16:23|00208|8297|ED|31.63B|31630000000|89.34|2,257,018|27.96%|36|2022-05-05|15/03/2022||1.51||3630000000|2022-02-17|15/12/2021|1|0.8614|3420000000|2760000000
2022-03-12 15:16:28|00209|8034|STZ|39.83B|39830000000|212.39|1,063,444|-7.1%|37|2022-06-30|15/05/2022||2.68||2160000000|2022-04-07|15/02/2022||2.1||2020000000
2022-03-12 15:16:32|00210|20624|COO|18.73B|18730000000|379.96|340,902|0.09%|35|2022-06-02|15/04/2022||3.51||826160000|2022-03-03|15/01/2022|3.24|3.1|787200000|739810000
2022-03-12 15:16:36|00211|264|GLW|30.82B|30820000000|36.44|4,782,819|-8.9%|31|2022-04-26|15/03/2022||0.5032||3580000000|2022-01-26|15/12/2021|0.54|0.5191|3710000000|3590000000
2022-03-12 15:16:42|00212|13835|CTRA|20.86B|20860000000|25.63|8,921,116|32.8%|35|2022-04-29|15/03/2022||0.7841||1630000000|2022-02-23|15/12/2021|0.83|1.02|2230000000|1850000000
2022-03-12 15:16:47|00213|41258|COTY|6.89B|6890000000|8.210|8,917,423|-7.23%|35|2022-05-11|15/03/2022||0.0149||1160000000|2022-02-08|15/12/2021|0.17|0.1119|1580000000|1600000000
2022-03-12 15:16:55|00214|32337|CCI|75.05B|75050000000|173.63|1,889,165|11.49%|35|2022-04-20|15/03/2022||0.9433||1690000000|2022-01-26|15/12/2021|0.81|0.7708|1650000000|1630000000
2022-03-12 15:17:03|00215|8218|CMI|27.81B|27810000000|195.29|1,192,166|-27.62%|36|2022-05-03|15/03/2022||3.64||6090000000|2022-02-03|15/12/2021|2.85|3.16|5850000000|5790000000
2022-03-12 15:17:11|00216|8201|CVS|135.81B|135810000000|103.47|6,397,081|43.01%|36|2022-05-04|15/03/2022||2.16||75280000000|2022-02-09|15/12/2021|1.98|1.83|76600000000|75660000000
2022-03-12 15:17:15|00217|8931|DHR|187.79B|187790000000|262.52|2,927,476|19.75%|36|2022-04-21|15/03/2022||2.66||7540000000|2022-01-27|15/12/2021|2.69|2.55|8150000000|7920000000
2022-03-12 15:17:20|00218|7916|DRI|16.48B|16480000000|129.00|1,260,543|-8.54%|36|2022-06-30|15/05/2022||2.19||2520000000|2022-03-24|15/02/2022||2.13||2540000000
2022-03-12 15:17:24|00219|13838|DVA|10.59B|10590000000|109.97|688,799|2.13%|36|2022-05-04|15/03/2022||1.89||2880000000|2022-02-10|15/12/2021|2.02|1.8|2940000000|2940000000
2022-03-12 15:17:28|00220|261|DE|119.49B|119490000000|389.48|2,067,578|6.86%|35|2022-05-20|15/04/2022||6.75||13250000000|2022-02-18|15/01/2022|2.92|2.27|8530000000|8280000000
2022-03-12 15:17:32|00221|8944|DAL|20.43B|20430000000|32.07|14,698,014|-33.63%|35|2022-04-14|15/03/2022||-1.46||8680000000|2022-01-13|15/12/2021|0.22|0.1633|9470000000|9030000000
2022-03-12 15:17:36|00222|6411|XRAY|10.61B|10610000000|48.77|1,881,762|-21.68%|35|2022-05-04|15/03/2022||0.6714||1020000000|2022-02-28|15/12/2021|0.76|0.7879|1090000000|1130000000
2022-03-12 15:17:40|00223|8224|DVN|38.95B|38950000000|58.64|13,507,010|141.71%|36|2022-05-03|15/03/2022||1.49||3640000000|2022-02-15|15/12/2021|1.39|1.24|4270000000|3720000000
2022-03-12 15:17:46|00224|20486|DLR|39.4B|39400000000|135.68|1,612,533|0.62%|31|2022-04-28|15/03/2022||0.3132||1120000000|2022-02-17|15/12/2021|3.71|0.3236|1110000000|1110000000
2022-03-12 15:17:51|00225|8188|DFS|29.76B|29760000000|104.47|1,824,633|2.15%|31|2022-04-28|15/03/2022||3.64||2990000000|2022-01-19|15/12/2021|3.64|3.72|2940000000|3000000000
2022-03-12 15:17:55|00226|6382|DISCA|15.84B|15840000000|23.99|9,094,901|-64.18%|35|2022-05-10|15/03/2022||0.593||3150000000|2022-02-24|15/12/2021|0.73|0.6961|3190000000|3120000000
2022-03-12 15:18:00|00227|15915|DISCK|15.83B|15830000000|23.97|5,487,805|-57.84%|35|2022-05-10|15/03/2022||0.5866||3150000000|2022-02-24|15/12/2021|0.73|0.6961|3190000000|3120000000
2022-03-12 15:18:04|00228|6364|DISH|15.9B|15900000000|30.05|2,890,389|-16.32%|33|2022-05-04|15/03/2022||0.765||4390000000|2022-02-24|15/12/2021|0.87|0.8693|4450000000|4480000000
2022-03-12 15:18:09|00229|20744|DG|47.63B|47630000000|205.55|2,052,200|8.37%|32|2022-06-02|15/04/2022||2.78||8840000000|2022-03-17|15/01/2022||2.56||8700000000
2022-03-12 15:18:13|00230|7887|D|66.67B|66670000000|82.26|3,036,832|13.57%|32|2022-05-05|15/03/2022||1.15||4490000000|2022-02-11|15/12/2021|0.9|0.906|3880000000|4040000000
2022-03-12 15:18:17|00231|7858|DOV|21.7B|21700000000|150.63|800,036|12.53%|36|2022-04-21|15/03/2022||1.84||2040000000|2022-01-27|15/12/2021|1.78|1.67|1990000000|1920000000
2022-03-12 15:18:21|00232|7876|DHI|28.69B|28690000000|80.96|3,653,604|-2.82%|36|2022-04-21|15/03/2022||3.37||7570000000|2022-02-02|15/12/2021|3.17|2.8|7050000000|6690000000
2022-03-12 15:18:38|00233|7868|DTE|24.6B|24600000000|126.97|1,035,921|0.85%|35|2022-04-27|15/03/2022||2.02||3580000000|2022-02-10|15/12/2021|1.05|0.9391|4240000000|3350000000
2022-03-12 15:18:42|00234|20923|DRE|20.72B|20720000000|53.63|1,780,174|34.68%|35|2022-04-27|15/03/2022||0.1918||270490000|2022-01-26|15/12/2021|0.27|0.2012|256700000|266240000
2022-03-12 15:18:47|00235|8104|DUK|81.66B|81660000000|106.14|2,944,248|17.04%|31|2022-05-12|15/03/2022||1.31||6320000000|2022-02-10|15/12/2021|0.94|0.9615|6240000000|6530000000
2022-03-12 15:18:51|00236|7981|DD|37.18B|37180000000|72.49|2,972,953|-5.72%|32|2022-05-05|15/03/2022||0.9858||4260000000|2022-02-08|15/12/2021|1.08|0.9924|4270000000|4030000000
2022-03-12 15:18:55|00237|8054|DXC|7.47B|7470000000|30.56|2,085,788|6.11%|36|2022-05-26|15/03/2022||1.01||4130000000|2022-02-02|15/12/2021|0.92|0.9181|4090000000|4100000000
2022-03-12 15:18:59|00238|8126|EMN|13.59B|13590000000|105.42|1,272,859|-10.68%|35|2022-04-28|15/03/2022||2.3||2560000000|2022-01-27|15/12/2021|1.81|1.87|2690000000|2380000000
2022-03-12 15:19:03|00239|8291|ETN|58.7B|58700000000|146.92|2,001,353|5.54%|35|2022-05-03|15/03/2022||1.6||4800000000|2022-02-04|15/12/2021|1.72|1.71|4800000000|4900000000
2022-03-12 15:19:07|00240|8339|ECL|45.55B|45550000000|158.85|1,343,779|-25.91%|36|2022-05-03|15/03/2022||0.8288||3190000000|2022-02-15|15/12/2021|1.28|1.31|3350000000|3360000000
2022-03-12 15:19:14|00241|7998|EIX|24.67B|24670000000|64.79|2,077,244|12.66%|36|2022-05-03|15/03/2022||0.726||3350000000|2022-02-24|15/12/2021|1.16|1.05|3330000000|3330000000
2022-03-12 15:19:20|00242|13794|EW|64.47B|64470000000|103.45|2,575,537|24.68%|36|2022-04-26|15/03/2022||0.5711||1310000000|2022-01-26|15/12/2021|0.51|0.5483|1330000000|1350000000
2022-03-12 15:19:33|00243|273|LLY|240.3B|240300000000|266.30|2,963,928|29.77%|35|2022-04-28|15/03/2022||2.08||6860000000|2022-02-03|15/12/2021|2.49|2.45|8000000000|7690000000
2022-03-12 15:19:41|00244|7931|EMR|55.24B|55240000000|93.00|3,147,664|1.85%|36|2022-05-03|15/03/2022||1.18||4710000000|2022-02-02|15/12/2021|1.05|0.9945|4470000000|4470000000
2022-03-12 15:19:45|00245|8015|ETR|22.08B|22080000000|108.75|1,203,192|16.5%|36|2022-04-27|15/03/2022||1.42||2760000000|2022-02-23|15/12/2021|0.76|0.727|2720000000|2320000000
2022-03-12 15:19:49|00246|8342|EOG|68.3B|68300000000|116.68|4,551,150|54.93%|36|2022-05-05|15/03/2022||2.97||5450000000|2022-02-24|15/12/2021|3.09|3.17|6040000000|5960000000
2022-03-12 15:19:54|00247|13841|EQT|10.17B|10170000000|27.00|8,480,571|38.89%|35|2022-04-28|15/03/2022||0.8835||1540000000|2022-02-09|15/12/2021|0.41|0.4768|1410000000|1470000000
2022-03-12 15:19:58|00248|8007|EFX|27.33B|27330000000|223.90|1,050,976|31.15%|36|2022-04-27|15/03/2022||2.16||1330000000|2022-02-09|15/12/2021|1.84|1.81|1250000000|1250000000
2022-03-12 15:20:02|00249|13067|EQIX|62.92B|62920000000|693.55|463,991|5.95%|35|2022-04-27|15/03/2022||1.66||1750000000|2022-02-16|15/12/2021|1.36|1.4|1710000000|1700000000
2022-03-12 15:20:07|00250|8260|EQR|33.73B|33730000000|86.80|1,763,904|21.21%|36|2022-04-26|15/03/2022||0.2613||655230000|2022-02-01|15/12/2021|1.4|0.2614|645130000|633480000
2022-03-12 15:20:11|00251|20488|ESS|22.7B|22700000000|336.02|326,557|21.26%|35|2022-04-27|15/03/2022||1.14||374730000|2022-02-02|15/12/2021|2.1|1.08|369170000|369920000
2022-03-12 15:20:16|00252|7929|EL|94.77B|94770000000|264.23|1,512,177|-9.4%|36|2022-05-03|15/03/2022||1.68||4350000000|2022-02-03|15/12/2021|3.01|2.63|5540000000|5490000000
2022-03-12 15:20:20|00253|20717|RE|10.66B|10660000000|271.41|266,925|8.82%|35|2022-04-25|15/03/2022||10.47||3040000000|2022-02-09|15/12/2021|9.12|8.92|3120000000|2940000000
2022-03-12 15:20:25|00254|13856|ES|28.87B|28870000000|83.81|1,911,294|3.69%|36|2022-05-04|15/03/2022||1.2||2790000000|2022-02-16|15/12/2021|0.91|0.9251|2480000000|2120000000
2022-03-12 15:20:29|00255|6449|EXPE|27.93B|27930000000|179.31|2,971,867|4.81%|35|2022-04-28|15/03/2022||-0.5218||2250000000|2022-02-10|15/12/2021|1.06|0.8016|2280000000|2290000000
2022-03-12 15:20:33|00256|6468|EXPD|16.65B|16650000000|99.56|1,316,917|0.53%|36|2022-05-03|15/03/2022||1.83||3860000000|2022-02-22|15/12/2021|2.66|2.1|5400000000|4430000000
2022-03-12 15:20:38|00257|39166|EXR|27.65B|27650000000|196.51|696,725|51.92%|35|2022-04-27|15/03/2022||1.35||447730000|2022-02-23|15/12/2021|2|1.4|427380000|421000000
2022-03-12 15:20:42|00258|7888|XOM|359.52B|359520000000|84.92|30,690,173|38.51%|36|2022-04-29|15/03/2022||2||85130000000|2022-02-01|15/12/2021|2.05|1.94|84970000000|85010000000
2022-03-12 15:20:51|00259|13763|FFIV|10.74B|10740000000|194.43|649,112|-0.33%|35|2022-04-27|15/03/2022||2.01||634640000|2022-01-25|15/12/2021|2.89|2.78|687100000|677610000
2022-03-12 15:20:59|00260|20230|FRT|9.31B|9310000000|118.44|522,054|8.99%|35|2022-05-04|15/03/2022||0.4682||249540000|2022-02-10|15/12/2021|1.44|0.5437|253890000|247610000
2022-03-12 15:21:04|00261|262|FDX|56.49B|56490000000|213.18|2,380,520|-20.6%|36|2022-06-23|15/05/2022||6.96||24230000000|2022-03-17|15/02/2022||4.68||23400000000
2022-03-12 15:21:08|00262|8042|FIS|54.46B|54460000000|89.34|4,137,354|-38.41%|36|2022-05-03|15/03/2022||1.46||3440000000|2022-02-15|15/12/2021|1.92|1.9|3670000000|3710000000
2022-03-12 15:21:14|00263|6358|FITB|30.17B|30170000000|44.00|5,943,195|15.76%|35|2022-04-19|15/03/2022||0.7031||1940000000|2022-01-20|15/12/2021|0.9|0.9025|1990000000|2020000000
2022-03-12 15:21:18|00264|8231|FE|25.08B|25080000000|43.97|4,143,655|26.9%|36|2022-04-28|15/03/2022||0.6149||2830000000|2022-02-10|15/12/2021|0.51|0.5161|2700000000|2710000000
2022-03-12 15:21:22|00265|13844|FLS|4.41B|4410000000|33.81|1,482,300|-17.15%|36|2022-05-02|15/03/2022||0.2188||850790000|2022-02-23|15/12/2021|0.45|0.484|919460000|956080000
2022-03-12 15:21:26|00266|7866|FLR|4.03B|4030000000|28.52|1,747,453|36.2%|35|2022-02-22|15/12/2021|0.31|0.2727|3160000000|3270000000|2021-11-05|15/09/2021|0.23|0.1495|3100000000|3210000000
2022-03-12 15:21:30|00267|13842|FMC|15.52B|15520000000|123.27|846,551|13.39%|36|2022-05-04|15/03/2022||1.72||1290000000|2022-02-08|15/12/2021|2.16|2|1410000000|1370000000
2022-03-12 15:21:34|00268|32358|FL|2.99B|2990000000|29.84|3,024,523|-47.12%|35|2022-05-27|15/04/2022||1.54||2230000000|2022-02-25|15/01/2022|1.67|1.44|2340000000|2320000000
2022-03-12 15:21:39|00269|255|F|64.23B|64230000000|16.04|104,843,039|25.21%|35|2022-04-28|15/03/2022||0.4034||35280000000|2022-02-03|15/12/2021|0.26|0.4484|37700000000|41230000000
2022-03-12 15:21:43|00270|985775|FTV|20.19B|20190000000|56.24|3,088,759|-17.51%|24|2022-04-28|15/03/2022||0.6821||1350000000|2022-02-03|15/12/2021|0.79|0.7784|1370000000|1440000000
2022-03-12 15:21:47|00271|39295|FBHS|11.25B|11250000000|83.88|1,007,910|-6.23%|35|2022-04-27|15/03/2022||1.25||1880000000|2022-02-02|15/12/2021|1.32|1.29|1960000000|1930000000
2022-03-12 15:21:51|00272|8167|BEN|13.69B|13690000000|27.26|2,909,056|-5.31%|35|2022-04-29|15/03/2022||0.8558||1590000000|2022-02-01|15/12/2021|1.08|0.8873|1720000000|1630000000
2022-03-12 15:21:55|00273|8281|FCX|68.27B|68270000000|46.93|18,942,092|25.25%|35|2022-04-26|15/03/2022||0.88||6370000000|2022-01-26|15/12/2021|0.96|0.9703|6160000000|6440000000
2022-03-12 15:22:00|00274|7925|GPS|5.27B|5270000000|14.11|10,204,463|-52.73%|35|2022-05-26|15/04/2022||0.0505||3700000000|2022-03-03|15/01/2022|-0.02|-0.1344|4530000000|4490000000
2022-03-12 15:22:04|00275|6442|GRMN|21.17B|21170000000|109.80|1,202,441|-14.03%|35|2022-05-04|15/03/2022||1.07||1140000000|2022-02-16|15/12/2021|1.55|1.44|1390000000|1360000000
2022-03-12 15:22:09|00276|39135|IT|23.03B|23030000000|279.83|530,201|50.26%|35|2022-05-10|15/03/2022||1.74||1230000000|2022-02-08|15/12/2021|2.99|2.42|1310000000|1250000000
2022-03-12 15:22:17|00277|7867|GD|64.44B|64440000000|232.48|1,438,019|34.64%|35|2022-04-27|15/03/2022||2.5||9010000000|2022-01-26|15/12/2021|3.39|3.37|10290000000|10680000000
2022-03-12 15:22:21|00278|8193|GE|101.45B|101450000000|92.28|6,578,388|-5.99%|36|2022-04-22|15/03/2022||0.3268||17290000000|2022-01-25|15/12/2021|0.92|0.8831|20300000000|21310000000
2022-03-12 15:22:26|00279|263|GIS|37.56B|37560000000|62.27|3,750,239|7.12%|32|2022-06-29|15/05/2022||0.9776||4670000000|2022-03-23|15/02/2022||0.7882||4560000000
2022-03-12 15:22:31|00280|239|GM|60.31B|60310000000|41.51|20,182,690|-26.31%|36|2022-04-26|15/03/2022||1.68||36320000000|2022-02-01|15/12/2021|1.35|1.16|33580000000|35750000000
2022-03-12 15:22:35|00281|7979|GPC|17.27B|17270000000|121.69|669,320|7.15%|36|2022-04-21|15/03/2022||1.68||5060000000|2022-02-17|15/12/2021|1.79|1.59|4800000000|4670000000
2022-03-12 15:22:40|00282|39277|GPN|35.81B|35810000000|126.99|2,308,884|-39.49%|35|2022-05-05|15/03/2022||2.07||1970000000|2022-02-10|15/12/2021|2.13|2.12|1980000000|1970000000
2022-03-12 15:22:44|00283|8234|GL|9.62B|9620000000|96.85|572,804|-3%|35|2022-04-20|15/03/2022||1.83||1310000000|2022-02-02|15/12/2021|1.7|1.76|1300000000|1280000000
2022-03-12 15:22:53|00284|265|GT|3.67B|3670000000|13.02|6,742,542|-27.55%|35|2022-04-29|15/03/2022||0.3092||4690000000|2022-02-11|15/12/2021|0.57|0.325|5060000000|5050000000
2022-03-12 15:22:57|00285|8170|HRB|3.99B|3990000000|24.26|2,311,313|16.8%|38|2022-06-13|15/04/2022||4.85||2422000000|2022-03-14|15/01/2022||-0.638||530230000
2022-03-12 15:23:03|00286|7921|HAL|33.62B|33620000000|37.41|13,066,971|56.92%|35|2022-04-19|15/03/2022||0.3448||4210000000|2022-01-24|15/12/2021|0.36|0.3406|4280000000|4090000000
2022-03-12 15:23:07|00287|39179|HBI|5.43B|5430000000|15.50|5,759,707|-23.04%|35|2022-05-03|15/03/2022||0.2959||1550000000|2022-02-03|15/12/2021|0.44|0.4359|1750000000|1750000000
2022-03-12 15:23:14|00288|8259|HOG|5.93B|5930000000|38.51|2,402,196|4.36%|36|2022-04-19|15/03/2022||1.48||1340000000|2022-02-08|15/12/2021|0.15|-0.3442|816020000|668580000
2022-03-12 15:23:18|00289|8050|HIG|22.2B|22200000000|66.95|1,861,680|23.05%|36|2022-04-28|15/03/2022||1.51||5290000000|2022-02-03|15/12/2021|2.02|1.53|5820000000|5130000000
2022-03-12 15:23:22|00290|8351|HAS|12.02B|12020000000|86.47|1,095,283|-8.86%|35|2022-04-25|15/03/2022||0.64||1160000000|2022-02-07|15/12/2021|1.21|0.8801|2010000000|1870000000
2022-03-12 15:23:26|00291|20931|HCA|80.64B|80640000000|267.00|1,491,415|44.15%|31|2022-05-03|15/03/2022||4.35||14800000000|2022-01-27|15/12/2021|4.42|4.52|15060000000|15350000000
2022-03-12 15:23:31|00292|13847|PEAK|17.72B|17720000000|32.41|4,013,404|4.11%|36|2022-05-03|15/03/2022||0.0868||488130000|2022-02-08|15/12/2021|0.05|0.0869|483210000|476490000
2022-03-12 15:23:35|00293|13849|HP|4.42B|4420000000|41.88|1,522,842|28%|36|2022-04-28|15/03/2022||-0.3052||444660000|2022-01-31|15/12/2021|-0.45|-0.4996|409780000|389890000
2022-03-12 15:23:39|00294|6405|HSIC|11.55B|11550000000|84.17|987,823|27.76%|36|2022-05-10|15/03/2022||1.17||3110000000|2022-02-15|15/12/2021|1.07|0.9236|3330000000|3150000000
2022-03-12 15:23:46|00295|8052|HSY|42.01B|42010000000|204.69|972,383|34.75%|35|2022-04-28|15/03/2022||2.09||2450000000|2022-02-03|15/12/2021|1.69|1.61|2330000000|2270000000
2022-03-12 15:23:50|00296|8326|HES|29.15B|29150000000|94.61|2,924,584|29.27%|36|2022-04-27|15/03/2022||0.6572||1820000000|2022-01-26|15/12/2021|0.85|0.7312|2260000000|1920000000
2022-03-12 15:23:54|00297|959998|HPE|21.52B|21520000000|16.55|10,715,646|6.77%|27|2022-05-24|15/04/2022||0.454||6810000000|2022-03-01|15/01/2022|0.53|0.461|6960000000|7020000000
2022-03-12 15:23:58|00298|44408|HLT|39.57B|39570000000|141.77|2,598,608|13.73%|33|2022-05-04|15/03/2022||0.6252||1710000000|2022-02-16|15/12/2021|0.72|0.7202|1840000000|1800000000
2022-03-12 15:24:05|00299|6515|HOLX|17.45B|17450000000|69.44|1,639,057|-2.24%|35|2022-05-04|15/03/2022||1.57||1270000000|2022-02-02|15/12/2021|2.17|1.32|1470000000|1190000000
2022-03-12 15:24:09|00300|13850|HRL|27.51B|27510000000|50.48|2,260,285|5.72%|36|2022-05-26|15/04/2022||0.4792||3020000000|2022-03-01|15/01/2022|0.44|0.4371|3040000000|2920000000
2022-03-12 15:24:13|00301|7927|HST|13.06B|13060000000|18.02|8,182,097|6.44%|36|2022-05-04|15/03/2022||0.0153||952340000|2022-02-16|15/12/2021|0.45|-0.0804|998000000|908360000
2022-03-12 15:24:17|00302|8270|HPQ|38.23B|38230000000|36.29|10,584,000|19.61%|36|2022-05-25|15/04/2022||1.05||16120000000|2022-02-28|15/01/2022|1.1|1.02|17030000000|16520000000
2022-03-12 15:24:22|00303|8169|HUM|54.01B|54010000000|426.12|1,252,509|6.16%|36|2022-04-27|15/03/2022||6.78||23400000000|2022-02-02|15/12/2021|1.24|1.16|21050000000|21220000000
2022-03-12 15:24:26|00304|6493|HBAN|21.18B|21180000000|14.72|12,784,056|-9.8%|35|2022-04-28|15/03/2022||0.2855||1630000000|2022-01-21|15/12/2021|0.26|0.2972|1650000000|1660000000
2022-03-12 15:24:30|00305|7907|ICE|71B|71000000000|126.36|2,668,800|9.69%|36|2022-05-05|15/03/2022||1.41||1870000000|2022-02-03|15/12/2021|1.34|1.32|1840000000|1820000000
2022-03-12 15:24:36|00306|8026|IFF|30.09B|30090000000|118.14|1,555,699|-13.05%|36|2022-05-09|15/03/2022||1.35||3100000000|2022-02-09|15/12/2021|1.1|1.03|3030000000|2940000000
2022-03-12 15:24:41|00307|102907|INFO|43.34B|43340000000|108.61|2,495,582|15%|33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2022-03-12 15:24:45|00308|7915|ITW|63.79B|63790000000|203.86|1,090,761|-4.31%|35|2022-04-28|15/03/2022||2.08||3760000000|2022-02-03|15/12/2021|1.93|1.89|3680000000|3530000000
2022-03-12 15:24:49|00309|8137|IR|19.42B|19420000000|47.59|2,364,251|-2.92%|36|2022-05-17|15/03/2022||0.4497||1290000000|2022-02-23|15/12/2021|0.68|0.5953|1420000000|1420000000
2022-03-12 15:24:54|00310|7930|IP|15.97B|15970000000|42.43|3,730,043|-21.29%|35|2022-04-28|15/03/2022||0.5708||5040000000|2022-01-27|15/12/2021|0.78|0.89|5090000000|5060000000
2022-03-12 15:24:59|00311|13851|IVZ|9.23B|9230000000|20.04|4,993,645|-20.88%|36|2022-04-28|15/03/2022||0.6754||1320000000|2022-01-25|15/12/2021|0.86|0.7609|1370000000|1350000000
2022-03-12 15:25:04|00312|7877|IPG|13B|13000000000|32.99|3,746,151|12.63%|36|2022-04-29|15/03/2022||0.4297||2160000000|2022-02-10|15/12/2021|0.82|0.8109|2550000000|2510000000
2022-03-12 15:25:08|00313|13981|IPGP|5.87B|5870000000|110.80|449,795|-48.32%|35|2022-05-03|15/03/2022||0.9957||338090000|2022-02-15|15/12/2021|1.21|1.2|364470000|355760000
2022-03-12 15:25:13|00314|13852|IRM|14.65B|14650000000|50.53|2,380,771|36.53%|36|2022-04-28|15/03/2022||0.3663||1160000000|2022-02-24|15/12/2021|0.43|0.398|1160000000|1150000000
2022-03-12 15:25:19|00315|8125|J|16.16B|16160000000|125.03|693,289|-0.02%|36|2022-05-10|15/03/2022||1.7||3770000000|2022-02-08|15/12/2021|1.56|1.58|3380000000|3620000000
2022-03-12 15:25:23|00316|13082|JBHT|20.8B|20800000000|198.35|646,798|24.52%|35|2022-04-18|15/03/2022||1.9||3250000000|2022-01-18|15/12/2021|2.28|2.02|3500000000|3280000000
2022-03-12 15:25:30|00317|8176|JEF|7.34B|7340000000|30.41|1,723,760|-5.26%|36|2022-04-28|15/02/2022||0.9925||1730000000|2022-01-12|15/11/2021|1.2|1.34|1810000000|1900000000
2022-03-12 15:25:34|00318|8071|SJM|13.97B|13970000000|128.84|815,108|7.14%|36|2022-06-09|15/04/2022||1.92||1990000000|2022-03-01|15/01/2022|2.33|2.09|2060000000|2040000000
2022-03-12 15:25:38|00319|8217|JCI|42.48B|42480000000|60.48|3,906,879|-1%|36|2022-04-29|15/03/2022||0.6315||6170000000|2022-02-02|15/12/2021|0.54|0.5315|5860000000|5790000000
2022-03-12 15:25:43|00320|6463|JNPR|10.7B|10700000000|33.14|4,125,885|31.25%|36|2022-04-26|15/03/2022||0.3166||1160000000|2022-01-27|15/12/2021|0.56|0.5257|1300000000|1270000000
2022-03-12 15:25:49|00321|32512|KSU|26.71B|26710000000|293.59|2,847,171|36.64%|36|2022-04-22|15/03/2022||2.26||763100000|2022-02-09|15/12/2021||2.16||761570000
2022-03-12 15:25:53|00322|8334|K|20.32B|20320000000|59.85|2,511,085|1%|36|2022-05-05|15/03/2022||0.9369||3590000000|2022-02-10|15/12/2021|0.83|0.7875|3420000000|3390000000
2022-03-12 15:25:59|00323|8105|KEY|21.26B|21260000000|22.92|8,814,287|8.63%|36|2022-04-21|15/03/2022||0.5008||1770000000|2022-01-20|15/12/2021|0.64|0.5629|1950000000|1800000000
2022-03-12 15:26:04|00324|269|KMB|39.6B|39600000000|117.53|1,936,768|-11.33%|35|2022-04-22|15/03/2022||1.25||4900000000|2022-01-26|15/12/2021|1.3|1.25|4970000000|4890000000
2022-03-12 15:26:08|00325|8337|KIM|14.64B|14640000000|23.71|5,416,061|22.53%|36|2022-04-27|15/03/2022||0.1542||415970000|2022-02-10|15/12/2021|0.1859|0.1601|420410000|392630000
2022-03-12 15:26:12|00326|32518|KMI|41.04B|41040000000|18.10|17,467,873|11.73%|36|2022-04-20|15/03/2022||0.2762||3440000000|2022-01-19|15/12/2021|0.27|0.2524|4430000000|3610000000
2022-03-12 15:26:16|00327|41279|KKR|44.44B|44440000000|52.29|3,468,548|8.46%|31|2022-05-03|15/03/2022||1.01||1840000000|2022-02-08|15/12/2021|1.59|1.21|2220000000|2030000000
2022-03-12 15:26:21|00328|8148|KSS|7.51B|7510000000|53.94|4,717,719|-5.8%|37|2022-05-24|15/04/2022||0.683||3700000000|2022-03-01|15/01/2022|2.2|2.1|6220000000|6600000000
2022-03-12 15:26:27|00329|8062|KR|40.58B|40580000000|55.89|8,218,685|59.96%|32|2022-06-23|15/04/2022||1.26||43270000000|2022-03-03|15/01/2022|0.91|0.7389|33050000000|32680000000
2022-03-12 15:26:32|00330|13846|LHX|48.26B|48260000000|250.00|1,659,428|32.8%|36|2022-05-10|15/03/2022||3.08||4190000000|2022-01-31|15/12/2021|3.3|3.26|4350000000|4490000000
2022-03-12 15:26:36|00331|8113|LH|24.8B|24800000000|265.49|951,666|11.88%|36|2022-04-27|15/03/2022||6.02||3990000000|2022-02-10|15/12/2021|6.77|5.97|4060000000|3920000000
2022-03-12 15:26:40|00332|8023|LEG|4.83B|4830000000|36.10|2,058,295|-25.38%|36|2022-05-02|15/03/2022||0.625||1210000000|2022-02-07|15/12/2021|0.77|0.7275|1330000000|1290000000
2022-03-12 15:26:45|00333|7961|LEN|25.48B|25480000000|86.57|2,735,223|-4.86%|36|2022-06-21|15/05/2022||3.73||7830000000|2022-03-16|15/02/2022||2.6||6160000000
2022-03-12 15:26:52|00334|8131|LNC|10.45B|10450000000|60.58|1,621,121|-1.83%|36|2022-05-04|15/03/2022||1.99||4750000000|2022-02-02|15/12/2021|1.56|1.89|4600000000|4700000000
2022-03-12 15:26:56|00335|39152|LKQ|12.55B|12550000000|44.05|1,753,281|3.45%|35|2022-04-28|15/03/2022||0.912||3290000000|2022-02-17|15/12/2021|0.87|0.7764|3190000000|3080000000
2022-03-12 15:27:01|00336|7880|LMT|119.56B|119560000000|439.04|2,285,074|29.23%|35|2022-04-26|15/03/2022||6.26||15710000000|2022-01-25|15/12/2021|7.47|7.16|17730000000|17660000000
2022-03-12 15:27:05|00337|13083|L|15.11B|15110000000|60.88|713,860|21.25%|36|2022-05-02|15/03/2022|||||2022-02-07|15/12/2021|1.36|0.8062|3660000000|
2022-03-12 15:27:09|00338|10549|LOW|148.88B|148880000000|222.21|3,700,760|30.14%|35|2022-05-18|15/04/2022||3.22||23910000000|2022-02-23|15/01/2022|1.78|1.73|21340000000|20920000000
2022-03-12 15:27:13|00339|7965|LUMN|10.93B|10930000000|10.68|15,607,256|-21.47%|36|2022-05-11|15/03/2022||0.4608||4690000000|2022-02-09|15/12/2021|0.51|0.54|4850000000|4860000000
2022-03-12 15:27:17|00340|39251|LYB|33.93B|33930000000|103.43|2,171,703|-5.54%|36|2022-04-29|15/03/2022||3.58||12060000000|2022-01-28|15/12/2021|3.63|3.91|12830000000|11920000000
2022-03-12 15:27:21|00341|8275|MTB|22.22B|22220000000|172.22|1,420,513|10.7%|36|2022-04-18|15/03/2022||2.37||1500000000|2022-01-20|15/12/2021|3.37|3.27|1510000000|1470000000
2022-03-12 15:27:26|00342|32359|MAC|3.21B|3210000000|14.38|2,967,500|7.23%|36|2022-05-05|15/03/2022||-0.002||202230000|2022-02-10|15/12/2021|-0.08|-0.0068|229400000|203860000
2022-03-12 15:27:31|00343|8945|M|6.91B|6910000000|23.64|14,980,069|38.65%|38|2022-05-18|15/04/2022||0.7598||5330000000|2022-02-22|15/01/2022|2.45|2.01|8670000000|8440000000
2022-03-12 15:27:35|00344|8099|MRO|16.93B|16930000000|23.17|20,623,031|85.21%|36|2022-05-04|15/03/2022||0.7221||1590000000|2022-02-16|15/12/2021|0.77|0.5543|1800000000|1570000000
2022-03-12 15:27:40|00345|13947|MPC|44.37B|44370000000|78.51|6,895,832|35.36%|36|2022-05-03|15/03/2022||1.02||21530000000|2022-02-02|15/12/2021|1.3|0.5469|35610000000|21160000000
2022-03-12 15:27:44|00346|8328|MMC|75.21B|75210000000|149.59|2,082,772|26.56%|36|2022-04-28|15/03/2022||2.16||5500000000|2022-01-27|15/12/2021|1.36|1.34|5140000000|4920000000
2022-03-12 15:27:48|00347|20299|MLM|23.14B|23140000000|370.88|462,329|8.83%|35|2022-05-03|15/03/2022||0.8967||1110000000|2022-02-10|15/12/2021|3.15|2.93|1400000000|1350000000
2022-03-12 15:27:55|00348|8184|MAS|12.89B|12890000000|53.73|2,290,841|-5.82%|36|2022-04-26|15/03/2022||0.8519||2060000000|2022-02-08|15/12/2021|0.67|0.6864|2020000000|1950000000
2022-03-12 15:28:00|00349|7864|MA|317.47B|317470000000|324.79|4,717,365|-15.5%|36|2022-05-03|15/03/2022||2.21||4950000000|2022-01-27|15/12/2021|2.35|2.21|5220000000|5170000000
2022-03-12 15:28:04|00350|7917|MAT|7.97B|7970000000|22.63|3,564,772|7.76%|35|2022-04-21|15/03/2022||-0.03||929980000|2022-02-09|15/12/2021|0.53|0.3045|1790000000|1660000000
2022-03-12 15:28:08|00351|7924|MKC|25.82B|25820000000|96.52|1,613,902|12.47%|36|2022-06-30|15/05/2022||0.7149||1620000000|2022-03-29|15/02/2022||0.6245||1470000000
2022-03-12 15:28:13|00352|8014|MCK|42.13B|42130000000|281.23|1,043,182|53.57%|35|2022-05-05|15/03/2022||6.03||63700000000|2022-02-02|15/12/2021|6.15|5.45|68610000000|66620000000
2022-03-12 15:28:17|00353|7857|MDT|139.28B|139280000000|103.82|7,361,760|-12.09%|36|2022-05-26|15/04/2022||1.57||8440000000|2022-02-22|15/01/2022|1.37|1.37|7760000000|7880000000
2022-03-12 15:28:21|00354|7947|MET|52.97B|52970000000|64.20|4,571,212|6.98%|36|2022-05-04|15/03/2022||1.59||16660000000|2022-02-02|15/12/2021|2.17|1.47|20090000000|17670000000
2022-03-12 15:28:45|00355|20210|MTD|29.9B|29900000000|1,311.22|118,597|21.34%|35|2022-05-05|15/03/2022||7.31||871120000|2022-02-10|15/12/2021|10.53|10.1|1040000000|1020000000
2022-03-12 15:28:52|00356|7862|MGM|17.62B|17620000000|40.11|5,531,636|2.35%|35|2022-04-28|15/03/2022||-0.0998||2810000000|2022-02-09|15/12/2021|0.12|0.0059|3060000000|2770000000
2022-03-12 15:28:56|00357|20151|MAA|24.71B|24710000000|208.47|605,794|52.67%|35|2022-04-27|15/03/2022||0.8233||473580000|2022-02-02|15/12/2021|1.55|0.8183|463580000|460740000
2022-03-12 15:29:01|00358|39172|MHK|8.53B|8530000000|131.11|696,806|-29.43%|35|2022-04-28|15/03/2022||2.95||2870000000|2022-02-10|15/12/2021|2.95|2.86|2760000000|2720000000
2022-03-12 15:29:05|00359|8063|TAP|11.03B|11030000000|50.82|1,838,963|10.53%|36|2022-05-04|15/03/2022||0.1763||2130000000|2022-02-23|15/12/2021|0.81|0.8452|2620000000|2550000000
2022-03-12 15:29:09|00360|8946|MCO|56.64B|56640000000|304.47|907,263|4.44%|35|2022-04-27|15/03/2022||3.04||1610000000|2022-02-10|15/12/2021|2.33|2.4|1540000000|1510000000
2022-03-12 15:29:13|00361|8056|MS|151.9B|151900000000|85.18|11,157,129|2.32%|36|2022-04-14|15/03/2022||1.97||15280000000|2022-01-19|15/12/2021|2.08|1.94|14520000000|14560000000
2022-03-12 15:29:18|00362|8278|MOS|22.81B|22810000000|61.92|7,248,674|85.11%|37|2022-05-09|15/03/2022||2.4||4100000000|2022-02-22|15/12/2021|1.95|1.97|3840000000|3900000000
2022-03-12 15:29:22|00363|276|MSI|37.3B|37300000000|221.77|901,597|24.22%|35|2022-05-05|15/03/2022||1.82||1860000000|2022-02-09|15/12/2021|2.85|2.74|2320000000|2330000000
2022-03-12 15:29:26|00364|6395|NDAQ|27.11B|27110000000|164.87|956,390|14.41%|35|2022-04-27|15/03/2022||1.93||887950000|2022-01-26|15/12/2021|1.93|1.78|885000000|866450000
2022-03-12 15:29:30|00365|101919|NAVI|2.53B|2530000000|16.63|2,226,293|26.37%|32|2022-04-26|15/03/2022||0.76||395620000|2022-01-25|15/12/2021|0.78|0.8689|394000000|428050000
2022-03-12 15:29:35|00366|6440|NTAP|18.72B|18720000000|84.10|1,803,173|23.71%|36|2022-06-01|15/04/2022||1.35||1670000000|2022-02-23|15/01/2022|1.44|1.28|1610000000|1610000000
2022-03-12 15:29:40|00367|8345|NWL|9.18B|9180000000|21.58|3,698,028|-13.51%|35|2022-05-06|15/03/2022||0.2791||2280000000|2022-02-11|15/12/2021|0.42|0.3239|2810000000|2650000000
2022-03-12 15:29:47|00368|8150|NEM|60.94B|60940000000|76.89|8,299,540|31.55%|36|2022-04-28|15/03/2022||0.7403||3060000000|2022-02-24|15/12/2021|0.78|0.7677|3390000000|3350000000
2022-03-12 15:29:51|00369|13065|NWS|12.41B|12410000000|21.41|569,115|-12.65%|35|2022-05-12|15/03/2022||0.1533||2490000000|2022-02-03|15/12/2021|0.44|0.2825|2720000000|2640000000
2022-03-12 15:29:58|00370|13795|NWSA|12.15B|12150000000|20.96|3,038,669|-18.54%|35|2022-05-12|15/03/2022||0.1533||2490000000|2022-02-03|15/12/2021|0.44|0.2825|2720000000|2640000000
2022-03-12 15:30:04|00371|13091|NEE|155.65B|155650000000|79.30|10,466,695|5.93%|35|2022-04-26|15/03/2022||0.6748||5040000000|2022-01-25|15/12/2021|0.41|0.3897|5050000000|6250000000
2022-03-12 15:30:08|00372|20769|NLSN|6.29B|6290000000|17.51|4,233,489|-32.81%|35|2022-05-05|15/03/2022||0.4169||880390000|2022-02-28|15/12/2021|0.46|0.3564|894000000|898150000
2022-03-12 15:30:15|00373|7896|NI|12.08B|12080000000|29.79|5,282,414|34.19%|36|2022-05-04|15/03/2022||0.7997||1640000000|2022-02-23|15/12/2021|0.39|0.3581|1410000000|1510000000
2022-03-12 15:30:19|00374|8340|JWN|3.66B|3660000000|22.99|6,762,592|-38.53%|38|2022-05-24|15/04/2022||-0.0897||3220000000|2022-03-01|15/01/2022|1.23|0.9993|4490000000|4360000000
2022-03-12 15:30:30|00375|8252|NSC|64.1B|64100000000|267.34|1,365,816|2.53%|35|2022-04-27|15/03/2022||3.07||2850000000|2022-01-26|15/12/2021|3.12|3.04|2850000000|2820000000
2022-03-12 15:30:36|00376|6419|NTRS|21.84B|21840000000|105.14|946,066|3.39%|35|2022-04-19|15/03/2022||1.64||1680000000|2022-01-20|15/12/2021|1.91|1.82|1680000000|1650000000
2022-03-12 15:30:40|00377|7861|NOC|68.11B|68110000000|436.30|1,024,946|45.72%|35|2022-04-27|15/03/2022||5.98||8930000000|2022-01-27|15/12/2021|6|5.96|8640000000|9000000000
2022-03-12 15:30:45|00378|6494|NLOK|16.08B|16080000000|27.62|4,500,408|29.07%|35|2022-05-12|15/03/2022||0.4467||709570000|2022-02-03|15/12/2021|0.44|0.4375|704000000|701420000
2022-03-12 15:30:49|00379|40082|NCLH|7.29B|7290000000|17.49|23,063,191|-42.2%|34|2022-05-12|15/03/2022||-1.46||725470000|2022-02-24|15/12/2021|-1.95|-1.61|487440000|571850000
2022-03-12 15:30:54|00380|8134|NOV|8.3B|8300000000|21.15|5,092,816|27.41%|35|2022-04-28|15/03/2022||-0.0542||1520000000|2022-02-03|15/12/2021|-0.1|-0.031|1520000000|1460000000
2022-03-12 15:30:58|00381|13857|NRG|9.32B|9320000000|38.48|2,553,742|-9.54%|36|2022-05-05|15/03/2022||0.6475||5060000000|2022-02-24|15/12/2021|-1.75|1.01|7130000000|3490000000
2022-03-12 15:31:03|00382|8128|NUE|36.4B|36400000000|135.25|3,436,684|99.4%|36|2022-04-21|15/03/2022||7.52||10320000000|2022-01-27|15/12/2021|7.97|7.85|10360000000|10450000000
2022-03-12 15:31:07|00383|7954|OXY|54.13B|54130000000|57.95|26,997,908|87.06%|36|2022-05-10|15/03/2022||1.36||7080000000|2022-02-24|15/12/2021|1.48|1.1|7910000000|7190000000
2022-03-12 15:31:12|00384|8129|OMC|15.94B|15940000000|76.25|2,026,543|-0.12%|36|2022-04-19|15/03/2022||1.31||3280000000|2022-02-08|15/12/2021|1.95|1.72|3860000000|3680000000
2022-03-12 15:31:18|00385|13858|OKE|29.48B|29480000000|66.06|2,770,360|31.07%|36|2022-05-03|15/03/2022||0.9||4800000000|2022-02-28|15/12/2021|0.85|0.8868|5420000000|5420000000
2022-03-12 15:31:22|00386|274|ORCL|207.81B|207810000000|77.82|9,660,733|15.44%|36|2022-06-22|15/05/2022||1.38||11750000000|2022-03-10|15/02/2022|1.13|1.18|10510000000|10510000000
2022-03-12 15:31:28|00387|39262|PKG|13.91B|13910000000|149.75|762,107|6.99%|35|2022-04-27|15/03/2022||2.48||2030000000|2022-01-26|15/12/2021|2.76|2.07|2040000000|1940000000
2022-03-12 15:31:32|00388|7976|PH|34.81B|34810000000|270.98|775,206|-12.1%|36|2022-05-05|15/03/2022||4.65||4070000000|2022-02-03|15/12/2021|4.46|3.92|3820000000|3710000000
2022-03-12 15:31:38|00389|6477|PDCO|3.03B|3030000000|30.99|660,375|-1.93%|36|2022-05-26|15/04/2022||0.5625||1590000000|2022-03-02|15/01/2022|0.55|0.498|1600000000|1630000000
2022-03-12 15:31:43|00390|32370|PNR|8.88B|8880000000|53.80|1,358,836|-10.51%|35|2022-04-21|15/03/2022||0.8101||952450000|2022-02-01|15/12/2021|0.87|0.8496|988600000|943330000
2022-03-12 15:31:49|00391|32373|PBCT|8.73B|8730000000|20.31|4,681,723|11.04%|35|2022-04-21|15/03/2022||0.306||464510000|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000
2022-03-12 15:31:53|00392|8279|PKI|20.93B|20930000000|165.89|1,038,314|31.41%|36|2022-05-04|15/03/2022||2.08||1180000000|2022-02-01|15/12/2021|2.56|2.25|1360000000|1270000000
2022-03-12 15:31:58|00393|32396|PRGO|5.05B|5050000000|37.78|1,575,098|-8.63%|34|2022-05-10|15/03/2022||0.5||1050000000|2022-03-01|15/12/2021|0.6|0.5633|1100000000|1100000000
2022-03-12 15:32:02|00394|7989|PFE |282.69B|282690000000|50.27|38,111,010|44.83%|36|2022-05-03|15/03/2022||1.61||24770000000|2022-02-08|15/12/2021|1.08|0.8742|23840000000|24160000000
2022-03-12 15:32:06|00395|8251|PCG|21.4B|21400000000|10.78|15,641,157|-5.85%|36|2022-05-05|15/03/2022||0.2451||5420000000|2022-02-10|15/12/2021|0.28|0.282|5250000000|5460000000
2022-03-12 15:32:11|00396|8039|PM|137.73B|137730000000|88.87|6,138,747|2.59%|36|2022-04-21|15/03/2022||1.53||7600000000|2022-02-10|15/12/2021|1.35|1.33|8100000000|7750000000
2022-03-12 15:32:16|00397|32531|PSX|35.41B|35410000000|80.77|4,142,389|-7.93%|36|2022-04-29|15/03/2022||1.76||29760000000|2022-01-28|15/12/2021|2.94|1.95|33090000000|28560000000
2022-03-12 15:32:20|00398|7943|PNW|8.33B|8330000000|73.76|919,255|-3.93%|36|2022-05-04|15/03/2022||0.0219||701700000|2022-02-25|15/12/2021|0.24|0.0477|798860000|659680000
2022-03-12 15:32:25|00399|13860|PXD|56.47B|56470000000|232.49|2,545,373|41.26%|36|2022-05-04|15/03/2022||5.86||5080000000|2022-02-16|15/12/2021|4.58|3.99|4320000000|5180000000
2022-03-12 15:32:29|00400|8057|PNC|76.22B|76220000000|182.15|2,144,421|2.95%|36|2022-04-14|15/03/2022||3.2||4990000000|2022-01-18|15/12/2021|2.86|3.24|5130000000|5150000000
2022-03-12 15:32:33|00401|8118|PPG|28.39B|28390000000|120.23|1,547,052|-17.69%|36|2022-04-21|15/03/2022||1.13||4260000000|2022-01-20|15/12/2021|1.26|1.18|4190000000|4040000000
2022-03-12 15:32:38|00402|8203|PPL|19.32B|19320000000|26.27|5,722,959|-3.45%|36|2022-05-05|15/03/2022||0.4216||1560000000|2022-02-18|15/12/2021|0.22|0.3222|1490000000|2000000000
2022-03-12 15:32:42|00403|8267|PFG|17B|17000000000|65.06|1,630,731|6.48%|35|2022-04-28|15/03/2022||1.54||3640000000|2022-02-07|15/12/2021|1.85|1.65|4110000000|3800000000
2022-03-12 15:32:46|00404|7968|PGR|61.72B|61720000000|105.54|2,871,037|13.74%|33|2022-04-19|15/03/2022||1.21||12610000000|2022-01-26|15/12/2021|0.9046|0.9861|10750000000|11050000000
2022-03-12 15:32:51|00405|7923|PLD|111.26B|111260000000|147.83|2,954,806|48.48%|35|2022-04-19|15/03/2022||0.5852||1080000000|2022-01-19|15/12/2021|1.67|0.7055|1070000000|1040000000
2022-03-12 15:32:55|00406|8191|PRU|39.87B|39870000000|106.05|2,051,633|14.76%|36|2022-05-03|15/03/2022||2.75||13540000000|2022-02-03|15/12/2021|3.18|2.34|13740000000|14020000000
2022-03-12 15:33:00|00407|7893|PEG|33B|33000000000|65.72|2,085,479|15.74%|36|2022-05-04|15/03/2022||1.08||2460000000|2022-02-24|15/12/2021|0.69|0.6663|3060000000|3120000000
2022-03-12 15:33:04|00408|8158|PSA|64.38B|64380000000|365.99|706,301|53.38%|36|2022-04-27|15/03/2022||2.32||981210000|2022-02-22|15/12/2021|3.17|2.18|924320000|922220000
2022-03-12 15:33:09|00409|8237|PHM|11.53B|11530000000|46.39|2,872,869|-3.85%|35|2022-04-26|15/03/2022||1.72||3210000000|2022-02-01|15/12/2021|2.61|2.3|4360000000|4210000000
2022-03-12 15:33:13|00410|32533|PVH|5.07B|5070000000|72.52|1,240,347|-30.92%|32|2022-06-01|15/04/2022||2.32||2150000000|2022-03-29|15/01/2022||2||2380000000
2022-03-12 15:33:17|00411|945074|QRVO|13.41B|13410000000|123.63|1,403,378|-29.33%|29|2022-05-04|15/03/2022||2.94||1150000000|2022-02-02|15/12/2021|2.98|2.76|1110000000|1110000000
2022-03-12 15:33:21|00412|19695|PWR|17.6B|17600000000|123.32|1,218,494|41.08%|36|2022-05-05|15/03/2022||1.34||3590000000|2022-02-24|15/12/2021|1.54|1.4|3920000000|3650000000
2022-03-12 15:33:25|00413|8198|DGX|16.29B|16290000000|136.34|1,236,904|11.88%|36|2022-04-21|15/03/2022||3||2610000000|2022-02-03|15/12/2021|3.33|3.22|2740000000|2680000000
2022-03-12 15:33:29|00414|8022|RL|7.65B|7650000000|107.54|1,060,917|-11.67%|36|2022-05-19|15/03/2022||0.3643||1460000000|2022-02-03|15/12/2021|2.94|2.18|1820000000|1650000000
2022-03-12 15:33:35|00415|8229|RRC|7.14B|7140000000|27.53|6,258,852|148.47%|36|2022-04-25|15/03/2022||1.05||855720000|2022-02-22|15/12/2021|0.96|0.9675|976420000|883170000
2022-03-12 15:33:47|00416|20380|RJF|19.96B|19960000000|96.13|1,306,948|22.45%|35|2022-04-27|15/03/2022||1.73||2740000000|2022-01-26|15/12/2021|2.12|1.76|2780000000|2650000000
2022-03-12 15:33:51|00417|8235|RTX|143.94B|143940000000|96.92|6,341,884|25.79%|32|2022-05-12|15/03/2022||1.02||16060000000|2022-01-25|15/12/2021|1.08|1.02|17040000000|17290000000
2022-03-12 15:33:55|00418|39285|O|38.67B|38670000000|65.35|3,956,728|5.71%|35|2022-05-10|15/03/2022||0.4122||753670000|2022-02-22|15/12/2021|0.01|0.3294|679000000|667100000
2022-03-12 15:34:10|00419|20718|REG|11.48B|11480000000|66.84|999,585|13.33%|35|2022-05-05|15/03/2022||0.4413||290330000|2022-02-10|15/12/2021|0.39|0.4667|293490000|293490000
2022-03-12 15:34:18|00420|7945|RF|20.53B|20530000000|21.91|10,371,890|2.19%|35|2022-04-22|15/03/2022||0.4827||1620000000|2022-01-20|15/12/2021|0.43|0.4937|1630000000|1630000000
2022-03-12 15:34:26|00421|13862|RSG|40.04B|40040000000|126.54|1,319,318|32.92%|36|2022-04-28|15/03/2022||1.04||2870000000|2022-02-10|15/12/2021|1.02|1.01|2950000000|2870000000
2022-03-12 15:34:31|00422|21180|RMD|34.82B|34820000000|238.07|573,816|27.51%|30|2022-04-28|15/03/2022||1.44||907310000|2022-01-27|15/12/2021|1.47|1.5|894870000|921910000
2022-03-12 15:34:35|00423|8207|RHI|11.85B|11850000000|108.81|922,248|40.69%|36|2022-04-26|15/03/2022||1.45||1800000000|2022-01-27|15/12/2021|1.51|1.45|1770000000|1710000000
2022-03-12 15:34:39|00424|8356|ROK|29.86B|29860000000|257.01|681,691|-2.74%|36|2022-04-27|15/03/2022||2.28||1960000000|2022-01-27|15/12/2021|2.14|1.92|1860000000|1820000000
2022-03-12 15:34:43|00425|13863|ROP|45.65B|45650000000|432.31|511,313|11.58%|36|2022-04-28|15/03/2022||3.69||1480000000|2022-02-02|15/12/2021|3.73|3.67|1510000000|1500000000
2022-03-12 15:34:47|00426|39254|RCL|17.45B|17450000000|68.43|4,574,814|-22.23%|35|2022-04-28|15/03/2022||-4.06||1290000000|2022-02-04|15/12/2021|-4.78|-3.92|982250000|1040000000
2022-03-12 15:34:51|00427|8119|SPGI|137.86B|137860000000|379.68|2,109,100|10.01%|35|2022-04-28|15/03/2022||3.15||3010000000|2022-02-08|15/12/2021|3.15|3.13|2090000000|2050000000
2022-03-12 15:34:55|00428|39107|SBAC|34.63B|34630000000|320.88|743,424|24.07%|36|2022-05-02|15/03/2022||0.9945||602940000|2022-02-28|15/12/2021|0.44|0.6828|595260000|591240000
2022-03-12 15:35:00|00429|8354|SLB|60.21B|60210000000|42.90|15,394,830|45.92%|31|2022-04-22|15/03/2022||0.3594||6000000000|2022-01-21|15/12/2021|0.41|0.389|6230000000|6090000000
2022-03-12 15:35:04|00430|8940|STX|19.12B|19120000000|87.33|2,129,049|13.05%|35|2022-04-27|15/03/2022||2.01||2890000000|2022-01-26|15/12/2021|2.41|2.36|3120000000|3110000000
2022-03-12 15:35:08|00431|8076|SEE|9.6B|9600000000|64.77|955,492|43.01%|36|2022-05-04|15/03/2022||0.938||1390000000|2022-02-17|15/12/2021|1.12|1.13|1530000000|1490000000
2022-03-12 15:35:12|00432|8222|SRE|48.68B|48680000000|154.21|1,663,631|21.51%|36|2022-05-10|15/03/2022||2.74||3290000000|2022-02-25|15/12/2021|2.16|2|3840000000|3550000000
2022-03-12 15:35:17|00433|7986|SHW|60.53B|60530000000|233.59|1,531,857|-0.46%|35|2022-04-26|15/03/2022||1.55||4900000000|2022-01-14|15/12/2021|1.35|1.68|4760000000|4760000000
2022-03-12 15:35:21|00434|39114|SIG|3.44B|3440000000|65.73|1,199,210|12.34%|35|2022-06-09|15/04/2022||1.98||1740000000|2022-03-17|15/01/2022||4.99||2460000000
2022-03-12 15:35:25|00435|8210|SPG|48.88B|48880000000|130.05|2,114,918|12.27%|35|2022-04-29|15/03/2022||1.43||1210000000|2022-02-07|15/12/2021|1.53|1.48|1330000000|1260000000
2022-03-12 15:35:29|00436|32515|SLG|5.09B|5090000000|79.06|893,215|5.2%|35|2022-04-20|15/03/2022||-0.022||151760000|2022-01-26|15/12/2021|-0.82|-0.1941|135210000|149270000
2022-03-12 15:35:33|00437|8001|SNA|10.99B|10990000000|205.70|330,112|-4.24%|36|2022-04-21|15/03/2022||3.69||1080000000|2022-02-03|15/12/2021|4.1|3.69|1110000000|1100000000
2022-03-12 15:35:38|00438|7956|SO|72.83B|72830000000|68.69|5,839,022|15.87%|36|2022-05-04|15/03/2022||0.9183||5900000000|2022-02-17|15/12/2021|0.36|0.3536|5770000000|4620000000
2022-03-12 15:35:42|00439|7914|LUV|23.84B|23840000000|40.24|8,681,822|-31.18%|35|2022-04-28|15/03/2022||-0.5971||4540000000|2022-01-27|15/12/2021|0.14|0.0714|5050000000|5010000000
2022-03-12 15:35:46|00440|8160|SWK|22.36B|22360000000|146.46|1,615,967|-23.71%|36|2022-04-22|15/03/2022||1.72||4580000000|2022-02-01|15/12/2021|2.43|2.04|4100000000|4440000000
2022-03-12 15:35:50|00441|7967|STT|30.05B|30050000000|82.09|2,328,997|-1.78%|35|2022-04-27|15/03/2022||1.49||3050000000|2022-01-19|15/12/2021|2|1.88|3000000000|3010000000
2022-03-12 15:35:54|00442|6499|SRCL|5.1B|5100000000|55.44|394,217|-19.27%|35|2022-05-05|15/03/2022||0.5529||676770000|2022-02-24|15/12/2021|0.38|0.4652|657300000|659840000
2022-03-12 15:35:58|00443|8186|SYK|93.54B|93540000000|247.77|1,448,184|3.56%|36|2022-04-26|15/03/2022||2.05||4180000000|2022-01-27|15/12/2021|2.71|2.72|4700000000|4650000000
2022-03-12 15:36:02|00444|940815|SYF|18.27B|18270000000|35.04|6,450,344|-17.86%|31|2022-04-26|15/03/2022||1.54||2660000000|2022-01-28|15/12/2021|1.48|1.48|2730000000|2590000000
2022-03-12 15:36:06|00445|8285|SYY|39.49B|39490000000|77.82|2,761,980|-3.96%|36|2022-05-09|15/03/2022||0.5639||15650000000|2022-02-08|15/12/2021|0.57|0.699|16320000000|15880000000
2022-03-12 15:36:11|00446|6480|TROW|31.1B|31100000000|136.33|1,699,126|-21.72%|35|2022-04-28|15/03/2022||2.93||1900000000|2022-01-27|15/12/2021|3.17|3.12|1960000000|1920000000
2022-03-12 15:36:15|00447|7959|TPR|9.07B|9070000000|34.35|3,677,693|-22.06%|35|2022-05-03|15/03/2022||0.4103||1410000000|2022-02-10|15/12/2021|1.33|1.18|2140000000|1990000000
2022-03-12 15:36:19|00448|8180|TGT|95.71B|95710000000|206.97|4,272,851|15.42%|35|2022-05-25|15/04/2022||3.06||24320000000|2022-03-01|15/01/2022|3.19|2.85|31000000000|31340000000
2022-03-12 15:36:24|00449|19701|TEL|41.48B|41480000000|127.42|1,673,164|-3.22%|36|2022-04-27|15/03/2022||1.71||3830000000|2022-01-26|15/12/2021|1.76|1.61|3820000000|3730000000
2022-03-12 15:36:28|00450|13843|FTI|3.37B|3370000000|7.470|9,494,997|-15.97%|35|2022-04-27|15/03/2022||-0.0004||1570000000|2022-02-23|15/12/2021|-0.12|-0.0116|1520000000|1590000000
2022-03-12 15:36:32|00451|8305|TXT|14.97B|14970000000|69.19|1,270,427|30.01%|36|2022-04-20|15/03/2022||0.7377||2980000000|2022-01-27|15/12/2021|0.94|0.9529|3320000000|3440000000
2022-03-12 15:36:37|00452|8299|AES|14.82B|14820000000|22.20|5,641,377|-21.22%|36|2022-05-10|15/03/2022||0.3274||2610000000|2022-02-24|15/12/2021|0.45|0.4272|2770000000|2640000000
2022-03-12 15:36:41|00453|8147|TMO|207.26B|207260000000|529.81|1,568,274|15.05%|35|2022-04-27|15/03/2022||6.2||10550000000|2022-02-02|15/12/2021|6.54|4.93|10700000000|8710000000
2022-03-12 15:36:48|00454|8227|TJX|73.28B|73280000000|61.43|6,565,104|-7.04%|37|2022-05-17|15/04/2022||0.6059||11610000000|2022-02-23|15/01/2022|0.78|0.9094|13850000000|14220000000
2022-03-12 15:36:53|00455|32379|TSCO|25.55B|25550000000|226.52|940,210|33.07%|35|2022-04-28|15/03/2022||1.39||2900000000|2022-01-27|15/12/2021|1.93|1.85|3320000000|3230000000
2022-03-12 15:36:58|00456|20793|TDG|34.61B|34610000000|623.99|299,264|4.47%|36|2022-05-10|15/03/2022||3.69||1310000000|2022-02-08|15/12/2021|3|3.14|1190000000|1230000000
2022-03-12 15:37:03|00457|8239|TNL|4.6B|4600000000|53.70|782,721|-14.02%|35|2022-04-27|15/03/2022||0.7648||778000000|2022-02-23|15/12/2021|1.19|0.9556|870000000|801680000
2022-03-12 15:37:07|00458|8159|TRV|41.96B|41960000000|173.73|1,509,912|12.02%|35|2022-04-21|15/03/2022||3.37||8050000000|2022-01-20|15/12/2021|5.2|3.86|8000000000|7730000000
2022-03-12 15:37:11|00459|32539|TRIP|3.27B|3270000000|23.55|2,687,303|-57.42%|35|2022-05-10|15/03/2022||-0.0668||249260000|2022-02-16|15/12/2021|-0.01|0.0617|241000000|247920000
2022-03-12 15:37:16|00460|7918|TFC|75.89B|75890000000|57.14|5,983,982|-3%|36|2022-04-19|15/03/2022||0.9211||5540000000|2022-01-18|15/12/2021|1.13|1.13|5600000000|5590000000
2022-03-12 15:37:20|00461|8179|TSN|31.77B|31770000000|87.64|2,451,705|18.46%|36|2022-05-09|15/03/2022||1.82||12710000000|2022-02-07|15/12/2021|2.87|2.01|12930000000|12170000000
2022-03-12 15:37:25|00462|8310|USB|78.19B|78190000000|52.65|7,412,647|-1.31%|36|2022-04-14|15/03/2022||0.975||5610000000|2022-01-19|15/12/2021|1.07|1.1|5680000000|5750000000
2022-03-12 15:37:29|00463|32535|UDR|19.26B|19260000000|56.64|1,590,453|29.91%|35|2022-04-26|15/03/2022||0.03||354300000|2022-02-08|15/12/2021|0.37|0.0829|347020000|338500000
2022-03-12 15:37:34|00464|39338|ULTA|19.24B|19240000000|368.51|710,096|6.05%|34|2022-05-26|15/04/2022||4.28||2070000000|2022-03-10|15/01/2022|5.41|4.58|2730000000|2690000000
2022-03-12 15:37:38|00465|13959|UAA|7.32B|7320000000|15.37|6,973,032|-32.65%|35|2022-02-11|15/03/2022|0.14|0.0648|1530000000|1470000000|2021-11-02|15/09/2021|0.31|0.1568|1550000000|1480000000
2022-03-12 15:37:42|00466|976067|UA|6.67B|6670000000|14.00|3,523,425|-26.47%|25|2022-02-11|15/03/2022|0.14|0.0629|1530000000|1470000000|2021-11-02|15/09/2021|0.31|0.1568|1550000000|1480000000
2022-03-12 15:37:46|00467|8083|UNP|166.56B|166560000000|261.52|3,211,612|21.91%|36|2022-04-21|15/03/2022||2.51||5580000000|2022-01-20|15/12/2021|2.66|2.6|5730000000|5590000000
2022-03-12 15:37:51|00468|13061|UAL|11.32B|11320000000|34.87|14,258,284|-35.5%|35|2022-04-18|15/03/2022||-3.91||7500000000|2022-01-19|15/12/2021|-1.6|-2.09|8190000000|7960000000
2022-03-12 15:37:55|00469|8199|UPS|177.47B|177470000000|203.90|3,042,554|21.92%|35|2022-04-26|15/03/2022||2.91||23790000000|2022-02-01|15/12/2021|3.59|3.1|27850000000|27060000000
2022-03-12 15:37:59|00470|32516|URI|23.37B|23370000000|322.75|702,774|3.85%|35|2022-04-20|15/03/2022||4.94||2440000000|2022-01-26|15/12/2021|7.39|6.72|2780000000|2740000000
2022-03-12 15:38:03|00471|39147|UHS|11.61B|11610000000|150.66|634,763|13.34%|35|2022-04-27|15/03/2022||2.5||3240000000|2022-02-24|15/12/2021|2.95|2.87|3280000000|3130000000
2022-03-12 15:38:08|00472|8174|UNM|5.48B|5480000000|27.06|2,413,630|-6.56%|36|2022-05-03|15/03/2022||0.8396||3030000000|2022-02-01|15/12/2021|0.89|0.8401|2980000000|2980000000
2022-03-12 15:38:14|00473|8241|VLO|37.52B|37520000000|91.67|4,192,439|11.14%|36|2022-04-28|15/03/2022||1.5||28550000000|2022-01-27|15/12/2021|2.47|1.84|35900000000|27770000000
2022-03-12 15:38:19|00474|13866|VTR|23.58B|23580000000|58.50|2,451,919|4.04%|35|2022-04-29|15/03/2022||-0.0343||986430000|2022-02-17|15/12/2021|-0.1|-0.03|1020000000|957620000
2022-03-12 15:38:23|00475|7870|VFC|20.81B|20810000000|53.50|3,286,880|-32.7%|34|2022-05-20|15/03/2022||0.4673||2840000000|2022-01-28|15/12/2021|1.35|1.21|3620000000|3600000000
2022-03-12 15:38:27|00476|8171|PARA|21.16B|21160000000|32.62|3,899,277|-62.19%|36|2022-05-05|15/03/2022||0.5424||7400000000|2022-02-15|15/12/2021|0.26|0.4274|8000000000|7500000000
2022-03-12 15:38:31|00477|13570|VTRS|12.12B|12120000000|10.02|12,560,957|-28.94%|35|2022-05-09|15/03/2022||0.8417||4260000000|2022-02-28|15/12/2021|0.8035|0.8285|4340000000|4350000000
2022-03-12 15:38:36|00478|7863|VNO|9.46B|9460000000|46.22|1,491,727|-3.83%|36|2022-05-02|15/03/2022||0.1417||425310000|2022-02-14|15/12/2021|0.12|0.2697|421080000|417010000
2022-03-12 15:38:40|00479|7974|VMC|23.28B|23280000000|175.32|833,762|1.97%|36|2022-05-05|15/03/2022||0.7155||1430000000|2022-02-16|15/12/2021|1.25|1.17|1610000000|1600000000
2022-03-12 15:38:45|00480|8058|WM|62.8B|62800000000|151.47|2,075,575|26.23%|36|2022-04-27|15/03/2022||1.13||4440000000|2022-02-02|15/12/2021|1.26|1.26|4680000000|4620000000
2022-03-12 15:38:49|00481|7881|WAT|18.94B|18940000000|312.97|388,279|14.61%|36|2022-04-26|15/03/2022||2.34||629580000|2022-02-01|15/12/2021|3.67|3.48|836450000|820830000
2022-03-12 15:38:54|00482|13867|WEC|29.61B|29610000000|93.86|1,500,866|8.06%|36|2022-05-02|15/03/2022||1.6||2640000000|2022-02-03|15/12/2021|0.71|0.6754|2200000000|1720000000
2022-03-12 15:38:58|00483|7992|WFC|184.89B|184890000000|48.47|31,333,151|24.67%|35|2022-04-14|15/03/2022||0.8396||17850000000|2022-01-14|15/12/2021|1.38|1.11|20860000000|18840000000
2022-03-12 15:39:03|00484|13848|WELL|40.8B|40800000000|91.21|2,406,290|24.32%|36|2022-05-05|15/03/2022||0.1467||1310000000|2022-02-15|15/12/2021|0.13|0.1459|1310000000|1240000000
2022-03-12 15:39:07|00485|8117|WDC|14.18B|14180000000|45.30|4,158,625|-34.05%|35|2022-04-28|15/03/2022||1.52||4400000000|2022-01-27|15/12/2021|2.3|2.13|4830000000|4810000000
2022-03-12 15:39:11|00486|8323|WU|6.77B|6770000000|17.21|7,262,371|-29.5%|36|2022-05-03|15/03/2022||0.4377||1170000000|2022-02-10|15/12/2021|0.64|0.5185|1280000000|1290000000
2022-03-12 15:39:15|00487|955555|WRK|12.5B|12500000000|43.30|2,249,028|-15.74%|28|2022-05-04|15/03/2022||1.01||5050000000|2022-02-03|15/12/2021|0.65|0.6391|4950000000|4950000000
2022-03-12 15:39:21|00488|8953|WY|29.57B|29570000000|39.62|4,092,068|11.07%|35|2022-04-29|15/03/2022||0.8167||2450000000|2022-01-28|15/12/2021|0.49|0.4839|2210000000|2170000000
2022-03-12 15:39:26|00489|8228|WHR|10.84B|10840000000|185.40|792,953|-9.82%|36|2022-04-20|15/03/2022||5.08||5350000000|2022-01-26|15/12/2021|6.14|5.93|5820000000|5880000000
2022-03-12 15:39:31|00490|8122|WMB|38.78B|38780000000|31.90|9,498,122|33.47%|36|2022-05-04|15/03/2022||0.34||2650000000|2022-02-21|15/12/2021|0.39|0.3367|3260000000|2390000000
2022-03-12 15:39:35|00491|29740|WTW|25.99B|25990000000|220.73|1,223,130|-0.67%|32|2022-05-05|15/03/2022||2.49||2250000000|2022-02-08|15/12/2021|5.67|5.48|2710000000|2790000000
2022-03-12 15:39:39|00492|8030|GWW|24.14B|24140000000|472.26|284,084|22.14%|36|2022-04-28|15/03/2022||6.04||3500000000|2022-02-03|15/12/2021|5.44|5.24|3360000000|3270000000
2022-03-12 15:39:43|00493|6392|WYNN|8.32B|8320000000|72.32|3,380,840|-47.56%|35|2022-05-11|15/03/2022||-1.04||1020000000|2022-02-15|15/12/2021|-1.37|-1.23|1050000000|994080000
2022-03-12 15:39:48|00494|8003|XRX|2.92B|2920000000|18.66|2,285,322|-29.8%|35|2022-05-03|15/03/2022||0.2934||1650000000|2022-01-25|15/12/2021|0.34|0.3011|1780000000|1820000000
2022-03-12 15:39:52|00495|32532|XYL|15.04B|15040000000|83.62|1,368,101|-17.26%|36|2022-05-03|15/03/2022||0.4327||1240000000|2022-02-03|15/12/2021|0.63|0.6135|1320000000|1310000000
2022-03-12 15:39:56|00496|8327|YUM|33.6B|33600000000|116.26|1,835,030|11.12%|35|2022-05-04|15/03/2022||1.09||1600000000|2022-02-09|15/12/2021|1.02|1.09|1890000000|1880000000
2022-03-12 15:40:00|00497|7902|ZBH|24.85B|24850000000|118.82|1,984,101|-25.88%|35|2022-04-28|15/03/2022||1.41||1610000000|2022-02-07|15/12/2021|1.89|1.92|2040000000|2070000000
2022-03-12 15:40:05|00498|6418|ZION|9.73B|9730000000|64.21|1,513,654|11.69%|35|2022-04-25|15/03/2022||1.15||700490000|2022-01-24|15/12/2021|1.34|1.31|743000000|712160000
2022-03-12 15:40:09|00499|41176|ZTS|87.45B|87450000000|185.29|2,293,249|21.61%|34|2022-05-05|15/03/2022||1.24||1990000000|2022-02-15|15/12/2021|1|0.9629|1970000000|1930000000
2022-03-12 15:40:14|00500|41239|NOW|102.43B|102430000000|512.15|1,734,149|1.85%|35|2022-04-27|15/03/2022||1.7||1700000000|2022-01-26|15/12/2021|1.46|1.43|1610000000|1600000000
2022-03-12 15:40:18|00501|13933|BX|132.43B|132430000000|116.05|4,930,789|56.8%|36|2022-04-21|15/03/2022||1.23||3280000000|2022-01-27|15/12/2021|1.71|1.4|4460000000|3340000000
2022-03-12 15:40:22|00502|961620|SQ|59.09B|59090000000|101.93|17,861,675|-57.83%|26|2022-05-04|15/03/2022||0.2673||4210000000|2022-02-24|15/12/2021|0.27|0.2305|4080000000|4040000000
2022-03-12 15:40:24|00503|1166012|SNOW|55.26B|55260000000|180.42|4,520,397|-24.13%|12|2022-05-26|15/04/2022||-0.002||410030000|2022-03-02|15/01/2022|0.121|0.0281|383770000|372740000
2022-03-12 15:40:27|00504|1115848|UBER|60.12B|60120000000|30.76|33,075,207|-47.82%|18|2022-06-02|15/03/2022||-0.2725||6090000000|2022-02-09|15/12/2021|0.44|-0.2983|5780000000|5370000000
2022-03-12 15:40:31|00505|41268|PANW|53.78B|53780000000|546.03|1,705,628|58.56%|35|2022-05-26|15/04/2022||1.63||1360000000|2022-02-22|15/01/2022|1.74|1.65|1320000000|1280000000
2022-03-12 15:40:34|00506|1152334|NET|28.75B|28750000000|88.72|5,695,613|15.81%|13|2022-05-12|15/03/2022||0.0013||205630000|2022-02-10|15/12/2021|0.00|-0.0043|193600000|184790000
2022-03-12 15:40:40|00507|16141|FTNT|44.89B|44890000000|279.13|1,598,499|48.85%|35|2022-04-28|15/03/2022||0.802||884000000|2022-02-03|15/12/2021|1.23|1.15|963600000|960240000
2022-03-12 15:40:43|00508|1152784|DDOG|39.87B|39870000000|127.02|4,684,854|47.29%|14|2022-05-16|15/03/2022||0.1118||306430000|2022-02-10|15/12/2021|0.2|0.1149|326200000|291450000
2022-03-12 15:40:50|00509|48371|VEEV|26.82B|26820000000|174.44|1,059,076|-33.23%|34|2022-05-26|15/04/2022||0.9208||496750000|2022-03-02|15/01/2022|0.9|0.8792|485500000|480300000
2022-03-12 15:40:54|00510|989534|TTD|27.54B|27540000000|56.80|6,013,707|-24.92%|23|2022-05-12|15/03/2022||0.1448||305040000|2022-02-16|15/12/2021|0.42|0.2719|395600000|389260000
2022-03-12 15:40:57|00511|1072316|SPOT|23.95B|23950000000|124.29|2,186,856|-56.69%|21|2022-05-04|15/03/2022||-0.2195||2620000000|2022-02-02|15/12/2021|-0.2|-0.5119|2690000000|2650000000
2022-03-12 15:41:01|00512|1166239|PLTR|23.12B|23120000000|11.39|52,295,611|-57.39%|9|2022-05-10|15/03/2022||0.0378||443370000|2022-02-17|15/12/2021|0.02|0.0354|432870000|417670000
2022-03-12 15:41:06|00513|942355|HUBS|19.74B|19740000000|414.96|829,004|-13.2%|31|2022-05-11|15/03/2022||0.4663||382490000|2022-02-10|15/12/2021|0.58|0.534|369310000|357830000
2022-03-12 15:41:10|00514|21232|MSCI|37.11B|37110000000|456.63|571,190|11.36%|35|2022-05-05|15/03/2022||2.77||563370000|2022-01-27|15/12/2021|2.51|2.49|549840000|539730000
2022-03-12 15:41:14|00515|32341|EPAM|11.38B|11380000000|200.14|1,291,647|-45.32%|35|2022-05-12|15/03/2022||2.14||1120000000|2022-02-17|15/12/2021|2.76|2.51|1110000000|1080000000
2022-03-12 15:41:17|00516|1052405|MDB|21.35B|21350000000|316.49|1,206,246|-3.29%|22|2022-06-03|15/04/2022||-0.1721||253580000|2022-03-08|15/01/2022|-0.09|-0.216|266490000|243420000
2022-03-12 15:41:21|00517|39333|ODFL|35.19B|35190000000|306.38|911,676|33.4%|35|2022-04-28|15/03/2022||2.33||1420000000|2022-02-02|15/12/2021|2.41|2.27|1410000000|1380000000
2022-03-12 15:41:25|00518|31028|ENPH|22.91B|22910000000|171.07|3,325,367|3.47%|35|2022-05-10|15/03/2022||0.6779||429460000|2022-02-08|15/12/2021|0.73|0.5943|412720000|400180000
2022-03-12 15:41:29|00519|949620|ETSY|15.4B|15400000000|121.23|3,518,111|-45.11%|29|2022-05-11|15/03/2022||0.5967||586640000|2022-02-24|15/12/2021|1.11|0.7822|717140000|685530000
2022-03-12 15:41:35|00520|1050149|ROKU|14.05B|14050000000|103.85|7,757,887|-71.42%|21|2022-05-11|15/03/2022||-0.1702||720940000|2022-02-17|15/12/2021|0.17|0.0461|865330000|894010000
2022-03-12 15:41:40|00521|17608|ZBRA|20.49B|20490000000|386.07|435,709|-19.69%|35|2022-05-03|15/03/2022||4.41||1410000000|2022-02-10|15/12/2021|4.54|4.4|1470000000|1460000000
2022-03-12 15:41:46|00522|24282|WST|26.98B|26980000000|363.21|419,308|33.1%|35|2022-04-28|15/03/2022||2.12||733960000|2022-02-17|15/12/2021|2.04|1.92|730800000|710200000
2022-03-12 15:41:52|00523|1167745|DASH|30.3B|30300000000|86.97|5,312,734|-40.01%|11|2022-05-12|15/03/2022||-0.2068||1370000000|2022-02-16|15/12/2021|-0.45|-0.2252|1300000000|1280000000
2022-03-12 15:41:56|00524|103925|ANET|36.89B|36890000000|119.91|2,208,278|74.06%|31|2022-05-05|15/03/2022||0.8047||853480000|2022-02-14|15/12/2021|0.82|0.7351|824460000|790100000
2022-03-12 15:42:01|00525|39269|GNRC|17.96B|17960000000|281.64|893,073|-15.11%|35|2022-05-05|15/03/2022||1.96||1090000000|2022-02-16|15/12/2021|2.51|2.42|1070000000|1020000000
2022-03-12 15:42:03|00526|1166014|U|23.19B|23190000000|78.86|4,309,127|-26.02%|12|2022-05-10|15/03/2022||-0.0873||320070000|2022-02-03|15/12/2021|-0.05|-0.0735|315860000|295510000
2022-03-12 15:42:11|00527|1072222|ZS|28.38B|28380000000|201.14|2,873,740|6.5%|21|2022-06-02|15/04/2022||0.1079||271160000|2022-02-24|15/01/2022|0.13|0.1132|255560000|241090000
2022-03-12 15:42:16|00528|1155833|BILL|19.42B|19420000000|187.51|2,336,795|20.73%|13|2022-05-12|15/03/2022||-0.1619||157810000|2022-02-03|15/12/2021|0.00|-0.1756|156500000|131080000
2022-03-12 15:42:18|00529|1127189|PINS|15.19B|15190000000|23.08|13,096,032|-67.89%|18|2022-05-19|15/03/2022||0.0366||575140000|2022-02-03|15/12/2021|0.49|0.4548|846660000|826960000
2022-03-12 15:42:23|00530|16662|MPWR|18.41B|18410000000|395.74|452,764|17.22%|35|2022-05-03|15/03/2022||2.26||322030000|2022-02-10|15/12/2021|2.12|1.88|336500000|321300000
2022-03-12 15:42:28|00531|15828|CSGP|21.89B|21890000000|55.43|2,467,628|-32.18%|35|2022-04-26|15/03/2022||0.271||512480000|2022-02-22|15/12/2021|0.35|0.2909|506790000|501280000
2022-03-12 15:42:32|00532|101887|PAYC|18.26B|18260000000|303.22|527,733|-22.22%|32|2022-05-03|15/03/2022||1.78||343380000|2022-02-08|15/12/2021|1.11|1.08|284990000|276580000
2022-03-12 15:42:36|00533|39123|LNG|32.93B|32930000000|129.46|2,059,102|74.78%|35|2022-05-05|15/03/2022||3.25||4990000000|2022-02-24|15/12/2021|-5.22|1.85|6560000000|4610000000
2022-03-12 15:42:45|00534|41232|IQV|40.78B|40780000000|213.61|1,056,636|12.8%|35|2022-05-04|15/03/2022||2.43||3570000000|2022-02-15|15/12/2021|2.55|2.43|3640000000|3590000000
2022-03-12 15:42:48|00535|8362|TER|17.36B|17360000000|106.88|1,996,276|-6.13%|35|2022-04-26|15/03/2022||0.9049||878200000|2022-01-26|15/12/2021|1.37|1.29|885050000|867610000
2022-03-12 15:42:52|00536|16924|PLUG|14.12B|14120000000|24.44|20,657,524|-49.25%|35|2022-05-11|15/03/2022||-0.15||150680000|2022-03-01|15/12/2021|-0.33|-0.1147|161910000|157650000
2022-03-12 15:42:56|00537|1130930|AVTR|20.67B|20670000000|33.88|4,051,297|20.36%|16|2022-05-04|15/03/2022||0.36||1940000000|2022-02-03|15/12/2021|0.36|0.3331|1910000000|1900000000
2022-03-12 15:43:00|00538|1159534|CARR|36.87B|36870000000|43.22|4,814,876|10.17%|13|2022-05-13|15/03/2022||0.4609||4510000000|2022-02-08|15/12/2021|0.44|0.3857|5130000000|4820000000
2022-03-12 15:43:04|00539|1008759|CVNA|20.08B|20080000000|113.79|3,695,659|-58.93%|22|2022-05-11|15/03/2022||-1.45||3380000000|2022-02-24|15/12/2021|-1.02|-0.7894|3750000000|3520000000
2022-03-12 15:43:07|00540|1158864|TT|34.76B|34760000000|148.83|1,571,325|-8.66%|23|2022-04-27|15/03/2022||1||3140000000|2022-01-31|15/12/2021|1.36|1.31|3600000000|3540000000
2022-03-12 15:43:12|00541|41236|RNG|9.77B|9770000000|103.44|1,185,756|-70.35%|34|2022-05-11|15/03/2022||0.3311||447770000|2022-02-22|15/12/2021|0.39|0.3698|448500000|435790000
2022-03-12 15:43:16|00542|16943|POOL|17.76B|17760000000|442.10|356,869|27.47%|35|2022-04-21|15/03/2022||3.13||1260000000|2022-02-17|15/12/2021|2.3|1.92|1040000000|958550000
2022-03-12 15:43:21|00543|16942|PODD|15.45B|15450000000|223.26|628,441|-14.05%|35|2022-05-05|15/03/2022||0.2376||287980000|2022-02-23|15/12/2021|0.42|0.3136|307700000|299330000
2022-03-12 15:43:25|00544|15375|ALNY|18.63B|18630000000|154.96|877,768|8.38%|35|2022-05-05|15/03/2022||-1.77||246320000|2022-02-10|15/12/2021|-2.16|-1.55|258540000|233610000
2022-03-12 15:43:29|00545|13978|ENTG|16.37B|16370000000|120.77|1,319,016|15.39%|35|2022-04-28|15/03/2022||0.9771||598600000|2022-02-01|15/12/2021|0.96|0.8891|635200000|592510000
2022-03-12 15:43:33|00546|17327|TECH|15.75B|15750000000|400.84|261,206|3.31%|35|2022-05-03|15/03/2022||2||277790000|2022-02-01|15/12/2021|1.88|1.79|269280000|266440000
2022-03-12 15:43:38|00547|24312|TYL|16.47B|16470000000|398.31|196,150|-3.29%|35|2022-05-04|15/03/2022||1.7||427410000|2022-02-16|15/12/2021|1.75|1.74|434180000|432670000
2022-03-12 15:43:42|00548|39159|BR|16.89B|16890000000|144.60|651,652|0.08%|35|2022-05-10|15/03/2022||2.08||1530000000|2022-02-01|15/12/2021|0.82|0.8243|1260000000|1200000000
2022-03-12 15:43:46|00549|20164|CRL|13.1B|13100000000|259.54|478,828|-8.93%|35|2022-05-12|15/03/2022||2.71||922480000|2022-02-16|15/12/2021|2.49|2.43|905050000|888270000
2022-03-12 15:43:50|00550|41257|BURL|13.08B|13080000000|197.00|871,869|-34.94%|32|2022-06-02|15/04/2022||0.6933||2060000000|2022-03-03|15/01/2022|2.53|3.22|2600000000|2770000000
2022-03-12 15:43:54|00551|15311|ABMD|13.05B|13050000000|286.79|382,231|-5.78%|35|2022-05-05|15/03/2022||1.09||267210000|2022-02-03|15/12/2021|1.13|0.9506|261180000|252850000
2022-03-12 15:43:58|00552|991169|COUP|7.42B|7420000000|99.36|1,733,111|-65.52%|25|2022-06-07|15/04/2022||0.0498||196130000|2022-03-16|15/01/2022||0.0479||186160000
2022-03-12 15:44:01|00553|1123146|LYFT|12.98B|12980000000|37.25|6,892,812|-40.61%|18|2022-05-11|15/03/2022||-0.0668||841610000|2022-02-08|15/12/2021|0.0959|0.0757|969900000|941070000
2022-03-12 15:44:05|00554|943806|KEYS|26.54B|26540000000|145.87|1,206,820|7.07%|30|2022-06-01|15/04/2022||1.67||1300000000|2022-02-17|15/01/2022|1.65|1.55|1250000000|1240000000
2022-03-12 15:44:10|00555|20322|FDS|15.41B|15410000000|407.79|377,242|30.39%|35|2022-06-28|15/05/2022||3.09||436580000|2022-03-24|15/02/2022||2.96||426420000
2022-03-12 15:44:16|00556|24350|TREX|8.47B|8470000000|74.04|1,183,969|-23.04%|35|2022-05-09|15/03/2022||0.5861||316820000|2022-02-28|15/12/2021|0.55|0.5281|303960000|302650000
2022-03-12 15:44:20|00557|955554|TRU|18.36B|18360000000|95.68|1,426,567|8.85%|28|2022-04-26|15/03/2022||0.9187||909820000|2022-02-22|15/12/2021|0.81|0.9005|789800000|775030000
2022-03-12 15:44:24|00558|16631|MKTX|12.96B|12960000000|342.59|272,770|-34.6%|35|2022-04-27|15/03/2022||1.77||189640000|2022-01-26|15/12/2021|1.37|1.42|165060000|164040000
2022-03-12 15:44:29|00559|16040|EXAS|10.93B|10930000000|62.75|2,078,751|-52.29%|35|2022-04-28|15/03/2022||-1.08||461810000|2022-02-22|15/12/2021|-1.28|-0.84|473810000|449110000
2022-03-12 15:44:34|00560|20937|MTN|9.78B|9780000000|241.46|445,898|-20.96%|35|2022-06-09|15/04/2022||8.32||1120000000|2022-03-14|15/01/2022||5.7||960220000
2022-03-12 15:44:38|00561|985558|TWLO|24.05B|24050000000|132.48|3,560,914|-64.6%|24|2022-05-03|15/03/2022||-0.2087||863330000|2022-02-09|15/12/2021|-0.2|-0.2013|842740000|771300000
2022-03-12 15:44:42|00562|1152338|TXG|6.96B|6960000000|61.67|1,141,481|-62.54%|16|2022-05-16|15/03/2022||-0.3362||113680000|2022-02-16|15/12/2021|-0.16|-0.0863|143530000|148530000
2022-03-12 15:44:47|00563|15703|CGNX|11.46B|11460000000|65.92|816,433|-17.85%|35|2022-05-02|15/03/2022||0.38||274000000|2022-02-17|15/12/2021|0.3|0.2168|244070000|224190000
2022-03-12 15:44:51|00564|17055|RGEN|9.24B|9240000000|167.02|444,680|-13.94%|35|2022-05-11|15/03/2022||0.695||178410000|2022-02-17|15/12/2021|0.81|0.6488|186520000|179270000
2022-03-12 15:44:58|00565|1142207|DT|11.41B|11410000000|39.92|2,919,630|-26.22%|17|2022-05-11|15/03/2022||0.1515||246580000|2022-02-02|15/12/2021|0.18|0.161|240770000|234500000
2022-03-12 15:45:02|00566|41254|APO|36B|36000000000|63.05|4,100,572|31.82%|35|2022-05-05|15/03/2022||1.2||590120000|2022-02-11|15/12/2021|1.05|1.05|597470000|564110000
2022-03-12 15:45:07|00567|16812|ON|24.17B|24170000000|55.89|7,172,973|44.05%|35|2022-05-02|15/03/2022||1.04||1780000000|2022-02-07|15/12/2021|1.09|0.9382|1850000000|1790000000
2022-03-12 15:45:10|00568|1008761|FND|9.66B|9660000000|91.36|980,290|-3.96%|22|2022-05-05|15/03/2022||0.6498||972550000|2022-02-24|15/12/2021|0.44|0.4497|914340000|910200000
2022-03-12 15:45:16|00569|16535|LPLA|12.54B|12540000000|156.81|601,463|10.13%|35|2022-05-05|15/03/2022||1.92||2170000000|2022-02-03|15/12/2021|1.63|1.51|2090000000|2080000000
2022-03-12 15:45:21|00570|1076697|AVLR|7.08B|7080000000|80.91|1,139,104|-45.15%|21|2022-05-11|15/03/2022||-0.0729||192130000|2022-02-10|15/12/2021|-0.06|-0.0771|195140000|184350000
2022-03-12 15:45:25|00571|13845|GME|7.04B|7040000000|92.69|2,857,766|-64.35%|36|2022-06-08|15/04/2022||-0.2767||1280000000|2022-03-17|15/01/2022||0.8467||2160000000
2022-03-12 15:45:30|00572|8280|LVS|27.82B|27820000000|36.42|9,280,266|-42.34%|35|2022-04-27|15/03/2022||-0.2165||1190000000|2022-01-26|15/12/2021|-0.22|-0.2393|1010000000|1040000000
2022-03-12 15:45:34|00573|31022|CZR|16.02B|16020000000|74.81|2,870,604|-25.75%|31|2022-05-03|15/03/2022||-2.03||2380000000|2022-02-22|15/12/2021|-2.07|-0.9092|2590000000|2590000000
2022-03-12 15:45:38|00574|20861|DPZ|13.92B|13920000000|386.37|497,152|7.81%|31|2022-04-28|15/03/2022||3.15||1030000000|2022-03-01|15/12/2021|4.25|4.28|1340000000|1380000000
2022-03-12 15:45:42|00575|16932|PTC|12.16B|12160000000|103.94|707,636|-23.48%|35|2022-04-20|15/03/2022||1.13||480280000|2022-01-26|15/12/2021|0.95|1.05|457720000|464240000
2022-03-12 15:45:47|00576|16770|Novavax St|5.57B|5570000000|72.99|5,845,438|-61.1%|35|2022-05-09|15/03/2022||3.31||909080000|2022-02-28|15/12/2021|-11.18|-1.8|222200000|331790000
2022-03-12 15:45:49|00577|1156548|DKNG|6.58B|6580000000|16.11|26,364,136|-77.5%|13|2022-05-20|15/03/2022||-1.13||412830000|2022-02-18|15/12/2021|-0.8|-0.8062|473320000|447130000
2022-03-12 15:45:53|00578|1096127|ESTC|6.73B|6730000000|72.02|1,456,219|-39.31%|18|2022-06-02|15/04/2022||-0.2626||224100000|2022-03-03|15/01/2022|-0.12|-0.1981|223940000|209390000
2022-03-12 15:45:57|00579|32326|WSM|10.3B|10300000000|141.13|1,183,615|4.96%|33|2022-05-25|15/04/2022||2.61||1730000000|2022-03-16|15/01/2022||4.83||2580000000
2022-03-12 15:46:01|00580|101892|ZEN|13.89B|13890000000|113.97|1,953,016|-16.37%|32|2022-05-05|15/03/2022||0.147||384800000|2022-02-10|15/12/2021|0.16|0.183|375370000|370530000
2022-03-12 15:46:05|00581|20199|BAH|11.1B|11100000000|83.32|1,088,368|5.75%|35|2022-05-31|15/03/2022||0.855||2210000000|2022-01-28|15/12/2021|1.02|0.9825|2030000000|2130000000
2022-03-12 15:46:09|00582|31033|FIVE|8.6B|8600000000|153.42|778,409|-19.96%|30|2022-06-02|15/04/2022||0.8922||687170000|2022-03-30|15/01/2022||2.48||1010000000
2022-03-12 15:46:12|00583|958827|NVCR|6.9B|6900000000|66.08|707,561|-52.17%|27|2022-04-28|15/03/2022||-0.0883||138480000|2022-02-24|15/12/2021|-0.25|-0.1025|133210000|133000000
2022-03-12 15:46:16|00584|21255|NVR|16.06B|16060000000|4,752.5|24,344|3.66%|35|2022-04-21|15/03/2022||96.98||2370000000|2022-02-01|15/12/2021|89.09|99.77|2180000000|2580000000
2022-03-12 15:46:21|00585|1167751|UPST|8.41B|8410000000|100.08|8,795,875|68.94%|11|2022-05-10|15/03/2022||0.5371||303490000|2022-02-15|15/12/2021|0.89|0.508|304850000|262860000
2022-03-12 15:46:25|00586|41270|RH|6.98B|6980000000|325.08|547,112|-31.46%|28|2022-06-08|15/04/2022||4.97||906110000|2022-03-29|15/01/2022||5.57||931330000
2022-03-12 15:46:29|00587|16565|MASI|7.57B|7570000000|136.72|736,645|-41.32%|35|2022-05-04|15/03/2022||1.05||329320000|2022-02-15|15/12/2021|1.21|1.1|327580000|320520000
2022-03-12 15:46:36|00588|6509|AXON|8.84B|8840000000|124.66|499,109|-18.39%|34|2022-05-10|15/03/2022||0.3689||235030000|2022-02-24|15/12/2021|0.46|0.1673|217580000|202650000
2022-03-12 15:46:41|00589|17606|Z|12.06B|12060000000|48.10|5,441,543|-69.41%|35|2022-05-12|15/03/2022||0.2344||3370000000|2022-02-10|15/12/2021|-0.415|-0.9082|3880000000|3010000000
2022-03-12 15:46:45|00590|100183|FIVN|6.04B|6040000000|87.38|1,252,784|-48.84%|32|2022-05-04|15/03/2022||0.2174||170480000|2022-02-23|15/12/2021|0.42|0.3636|173600000|165420000
2022-03-12 15:46:49|00591|39221|AZPN|9.3B|9300000000|139.48|335,282|-7.83%|35|2022-04-27|15/03/2022||1.2||178630000|2022-01-26|15/12/2021|1.2|1.29|171360000|183630000
2022-03-12 15:46:54|00592|29694|TTC|8.5B|8500000000|81.34|526,687|-18.8%|35|2022-05-26|15/04/2022||1.24||1280000000|2022-03-03|15/01/2022|0.66|0.6323|932650000|967820000
2022-03-12 15:46:58|00593|958113|ARES|20.89B|20890000000|71.25|787,447|30.02%|27|2022-05-10|15/03/2022||0.7056||616840000|2022-02-11|15/12/2021|0.85|0.7186|876300000|663470000
2022-03-12 15:47:02|00594|942326|W|12.03B|12030000000|114.45|1,894,945|-64.23%|31|2022-05-05|15/03/2022||-1.48||3020000000|2022-02-24|15/12/2021|-0.92|-0.6991|3250000000|3280000000
2022-03-12 15:47:07|00595|20529|FICO|12.17B|12170000000|463.18|277,664|-1.26%|35|2022-05-04|15/03/2022||3.7||342110000|2022-01-27|15/12/2021|3.7|3.36|322360000|327890000
2022-03-12 15:47:10|00596|42595|WIX|4.39B|4390000000|77.09|1,131,522|-74.61%|33|2022-05-11|15/03/2022||-0.6331||340770000|2022-02-16|15/12/2021|-0.37|-0.3707|328340000|331950000
2022-03-12 15:47:14|00597|100228|PCTY|10.45B|10450000000|189.55|286,128|1.67%|32|2022-05-05|15/03/2022||0.911||241310000|2022-02-03|15/12/2021|0.64|0.4177|196040000|188630000
2022-03-12 15:47:21|00598|1096128|GH|5.54B|5540000000|54.40|1,160,335|-62.47%|19|2022-05-12|15/03/2022||-1.08||105560000|2022-02-23|15/12/2021|-0.89|-1.11|108110000|98650000
2022-03-12 15:47:25|00599|40062|FANG|23.01B|23010000000|129.67|2,830,888|54.3%|35|2022-05-10|15/03/2022||4.69||1870000000|2022-02-22|15/12/2021|3.63|3.37|2020000000|1570000000
2022-03-12 15:47:29|00600|8074|VMW|46.32B|46320000000|110.60|1,937,579|-25.04%|35|2022-05-26|15/04/2022||1.56||3190000000|2022-02-24|15/01/2022|2.02|1.98|3530000000|3520000000
2022-03-12 15:47:33|00601|41285|XLRN|10.93B|10930000000|178.75|1,507,543.63|33.94%|32|2022-03-02|15/12/2021||-0.8075||45430000|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000
2022-03-12 15:47:38|00602|958817|PEN|7.24B|7240000000|192.20|190,289|-30.03%|27|2022-05-10|15/03/2022||0.0644||195130000|2022-02-22|15/12/2021|-0.66|0.1766|204010000|194290000
2022-03-12 15:47:42|00603|6422|LAMR|11.03B|11030000000|108.91|412,235|15.49%|35|2022-05-05|15/03/2022||0.7133||396800000|2022-02-25|15/12/2021|1.21|1.18|494570000|473130000
2022-03-12 15:47:46|00604|955853|NTRA|3.72B|3720000000|38.98|2,015,386|-62.51%|28|2022-05-10|15/03/2022||-1.48||175960000|2022-02-24|15/12/2021|-1.48|-1.31|173000000|168590000
2022-03-12 15:47:52|00605|39153|BRKR|9.51B|9510000000|63.09|818,087|2.22%|35|2022-05-04|15/03/2022||0.4187||573860000|2022-02-11|15/12/2021|0.59|0.5851|683500000|661930000
2022-03-12 15:47:56|00606|16707|NBIX|8.5B|8500000000|89.29|861,422|-5.59%|35|2022-05-02|15/03/2022||0.2738||299940000|2022-02-11|15/12/2021|-0.08|0.6775|312000000|317490000
2022-03-12 15:48:00|00607|1096134|YETI|5.02B|5020000000|57.24|1,249,707|-18.25%|20|2022-05-12|15/03/2022||0.3184||290410000|2022-02-17|15/12/2021|0.87|0.8372|443130000|442200000
2022-03-12 15:48:04|00608|15706|CHDN|8.04B|8040000000|214.68|187,345|-14.88%|35|2022-04-27|15/03/2022||1.27||348560000|2022-02-23|15/12/2021|1.27|1.1|364800000|362490000
2022-03-12 15:48:08|00609|1096130|PLAN|6.82B|6820000000|46.20|2,623,776|-23.29%|18|2022-05-26|15/04/2022||-0.0853||163580000|2022-03-02|15/01/2022|-0.11|-0.1038|162680000|154730000
2022-03-12 15:48:12|00610|21203|GGG|11.47B|11470000000|67.34|671,636|-0.3%|35|2022-04-27|15/03/2022||0.62||513500000|2022-01-31|15/12/2021|0.66|0.6309|539620000|519610000
2022-03-12 15:48:18|00611|1072273|DBX|7.77B|7770000000|20.35|3,869,893|-20.04%|21|2022-05-12|15/03/2022||0.3625||562920000|2022-02-17|15/12/2021|0.41|0.3658|565500000|557960000
2022-03-12 15:48:22|00612|1073207|SMAR|5.88B|5880000000|46.40|1,474,727|-31.67%|20|2022-06-02|15/04/2022||-0.1115||160010000|2022-03-16|15/01/2022||-0.1494||151640000
2022-03-12 15:48:26|00613|39105|LECO|7.38B|7380000000|125.69|260,786|2.7%|35|2022-04-25|15/03/2022||1.67||871540000|2022-02-10|15/12/2021|1.61|1.57|844250000|821080000
2022-03-12 15:48:33|00614|1089648|VRT|4.45B|4450000000|11.84|4,217,282|-44.07%|15|2022-05-10|15/03/2022||-0.1221||1150000000|2022-02-23|15/12/2021|0.04|0.2779|1410000000|1420000000
2022-03-12 15:48:40|00615|20227|ELS|14.9B|14900000000|76.30|834,406|24.84%|35|2022-04-25|15/03/2022||0.3985||288150000|2022-01-24|15/12/2021|0.36|0.3299|325330000|263290000
2022-03-12 15:48:43|00616|1162162|RPRX|23.24B|23240000000|38.27|1,562,966|-18.92%|12|2022-05-10|15/03/2022||0.724||606100000|2022-02-15|15/12/2021|0.8|0.8|543000000|552060000
2022-03-12 15:48:47|00617|29691|TPX|5.65B|5650000000|31.21|2,910,799|-15.72%|35|2022-05-05|15/03/2022||0.7219||1270000000|2022-02-22|15/12/2021|0.88|0.9582|1360000000|1450000000
2022-03-12 15:48:50|00618|1176154|GXO|7.55B|7550000000|65.80|846,746|-|7|2022-06-01|15/03/2022||0.5356||2070000000|2022-02-15|15/12/2021|0.73|0.5109|2260000000|2050000000
2022-03-12 15:48:55|00619|29735|WMS|8.31B|8310000000|115.54|417,537|8.18%|31|2022-05-26|15/03/2022||0.6522||596650000|2022-02-03|15/12/2021|0.8786|0.9947|715360000|651350000
2022-03-12 15:48:58|00620|945647|TPL|10.19B|10190000000|1,316.1|29,265|-6.98%|21|2022-05-05|15/03/2022||12.06||134900000|2022-02-23|15/12/2021|10.21|11.14|147180000|129230000
2022-03-12 15:49:01|00621|1166359|BSY|11.27B|11270000000|36.44|920,184|-18.66%|12|2022-05-10|15/03/2022||0.2071||268080000|2022-03-01|15/12/2021|0.23|0.1713|267730000|262450000
2022-03-12 15:49:07|00622|21137|ROL|15.85B|15850000000|32.20|2,327,169|-3.16%|35|2022-04-27|15/03/2022||0.1467||579720000|2022-01-26|15/12/2021|0.13|0.145|600340000|585030000
2022-03-12 15:49:11|00623|48409|TNDM|6.74B|6740000000|105.48|661,578|16.71%|33|2022-05-04|15/03/2022||-0.0751||168010000|2022-02-22|15/12/2021|0.16|0.2096|210000000|199010000
2022-03-12 15:49:15|00624|16629|MKSI|7.9B|7900000000|142.24|503,063|-16.16%|35|2022-04-26|15/03/2022||2.62||753740000|2022-01-26|15/12/2021|3.02|2.86|763900000|759130000
2022-03-12 15:49:19|00625|955539|BLD|7.06B|7060000000|216.12|267,594|4.81%|28|2022-05-10|15/03/2022||2.76||1070000000|2022-02-22|15/12/2021|3.12|2.92|1060000000|1020000000
2022-03-12 15:49:25|00626|20511|SMG|6.39B|6390000000|115.05|449,305|-47.78%|35|2022-05-03|15/03/2022||4.83||1690000000|2022-02-01|15/12/2021|-0.88|-0.7331|566000000|561180000
2022-03-12 15:49:28|00627|257|DELL|39.73B|39730000000|52.01|4,035,977|-41.31%|24|2022-05-27|15/04/2022||1.45||25180000000|2022-02-24|15/01/2022|1.72|1.95|28000000000|27500000000
2022-03-12 15:49:34|00628|16860|OLED|7.6B|7600000000|156.81|468,260|-29.34%|35|2022-05-05|15/03/2022||1.09||147450000|2022-02-23|15/12/2021|0.96|1.01|146250000|144600000
2022-03-12 15:49:37|00629|1141618|IAA|4.79B|4790000000|35.67|1,512,710|-38.27%|17|2022-05-11|15/03/2022||0.64||496600000|2022-02-11|15/12/2021|0.61|0.6238|548100000|500750000
2022-03-12 15:49:42|00630|8181|JBL|7.98B|7980000000|55.64|1,357,271|16.62%|36|2022-06-15|15/05/2022||1.47||7710000000|2022-03-16|15/02/2022||1.48||7450000000
2022-03-12 15:49:46|00631|15506|SRPT|6.78B|6780000000|77.85|988,367|-10.69%|35|2022-05-05|15/03/2022||-1.27||203230000|2022-03-01|15/12/2021|-1.42|-1.26|201460000|197970000
2022-03-12 15:49:49|00632|960365|PSTG|9.18B|9180000000|31.67|3,752,401|39.27%|26|2022-05-25|15/04/2022||0.044||511570000|2022-03-02|15/01/2022|0.36|0.2629|708570000|630930000
2022-03-12 15:49:54|00633|39271|RPM|10.21B|10210000000|78.73|581,361|-9.38%|35|2022-04-07|15/02/2022||0.3011||1410000000|2022-01-05|15/11/2021|0.79|0.8129|1640000000|1550000000
2022-03-12 15:49:58|00634|989658|NTNX|5.04B|5040000000|22.86|1,731,001|-17.47%|23|2022-05-26|15/04/2022||-0.2254||396250000|2022-03-02|15/01/2022|-0.03|-0.1662|413080000|406880000
2022-03-12 15:50:02|00635|15606|AZTA|5.8B|5800000000|78.08|567,757|-9.03%|35|2022-05-04|15/03/2022||0.115||143950000|2022-02-08|15/12/2021|0.12|0.0775|139650000|135500000
2022-03-12 15:50:07|00636|39184|CE|14.91B|14910000000|138.01|901,540|-6.12%|35|2022-04-18|15/03/2022||4.49||2230000000|2022-01-27|15/12/2021|4.91|5.07|2280000000|2280000000
2022-03-12 15:50:27|00637|41256|BFAM|7.63B|7630000000|128.66|390,975|-24.69%|35|2022-05-04|15/03/2022||0.4144||494260000|2022-02-16|15/12/2021|0.65|0.6263|462660000|465230000
2022-03-12 15:50:32|00638|29751|XPO|8.09B|8090000000|70.48|1,535,570|-42.36%|35|2022-05-04|15/03/2022||0.9251||3220000000|2022-02-08|15/12/2021|1.34|0.9802|3360000000|3270000000
2022-03-12 15:50:36|00639|24303|WAL|8.81B|8810000000|83.04|948,199|-14.32%|35|2022-04-21|15/03/2022||2.13||552380000|2022-01-27|15/12/2021|2.32|2.3|561450000|562330000
2022-03-12 15:51:06|00640|16655|MORN|11.19B|11190000000|260.55|164,838|6.79%|35|2022-04-27|15/03/2022|||||2022-02-24|15/12/2021|1.29||462200000|
2022-03-12 15:51:10|00641|943121|NEWR|3.87B|3870000000|58.48|1,067,103|-6.45%|30|2022-05-10|15/03/2022||-0.0521||205220000|2022-02-08|15/12/2021|-0.18|-0.1704|203590000|200350000
2022-03-12 15:51:13|00642|1096238|STNE|2.76B|2760000000|8.93|6,480,545|-88.31%|16|2022-05-31|15/03/2022||0.2359||1680000000|2022-03-17|15/12/2021||0.261||1720000000
2022-03-12 15:51:18|00643|16545|LSTR|5.66B|5660000000|151.82|333,329|-7.17%|35|2022-04-20|15/03/2022||2.8||1730000000|2022-01-26|15/12/2021|2.99|2.87|1950000000|1840000000
2022-03-12 15:51:22|00644|13988|NUAN|17.88B|17880000000|55.99|5,954,002|26.08%|36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2022-03-12 15:51:26|00645|20298|LYV|24.3B|24300000000|108.55|2,475,871|22.27%|35|2022-05-05|15/03/2022||-0.66||1960000000|2022-02-23|15/12/2021|-0.94|-0.5326|2700000000|2070000000
2022-03-12 15:51:30|00646|16561|MANH|8.25B|8250000000|130.70|363,566|6.76%|35|2022-04-26|15/03/2022||0.445||168930000|2022-02-01|15/12/2021|0.48|0.385|171490000|162840000
2022-03-12 15:51:35|00647|1165434|QS|6.4B|6400000000|14.90|8,258,675|-74.4%|8|2022-05-10|15/03/2022||-0.1432||0.00|2022-02-16|15/12/2021|-0.16|-0.0995|0.00|0.00
2022-03-12 15:51:38|00648|977672|SITE|7.79B|7790000000|173.66|311,558|-0.66%|24|2022-05-04|15/03/2022||0.1117||737950000|2022-02-16|15/12/2021|0.6914|0.2971|805200000|744560000
2022-03-12 15:51:43|00649|20681|COR|8.29B|8290000000|169.41|2,952,130|47.39%|35|2022-04-28|15/03/2022||0.55||167570000|2022-03-14|15/12/2021||0.42||165830000
2022-03-12 15:51:46|00650|15773|COHR|6.4B|6400000000|258.25|207,380|4.06%|35|2022-05-11|15/03/2022||2.32||410450000|2022-02-09|15/12/2021|2.32|1.77|384500000|392250000
2022-03-12 15:51:51|00651|15391|AMED|4.87B|4870000000|149.91|325,100|-42.75%|35|2022-05-03|15/03/2022||1.12||558100000|2022-02-23|15/12/2021|1.18|1.18|559320000|555180000
2022-03-12 15:51:55|00652|989531|EVBG|1.29B|1290000000|32.80|1,413,655|-76.77%|23|2022-05-09|15/03/2022||-0.0893||104010000|2022-02-24|15/12/2021|-0.05|-0.1948|102830000|102100000
2022-03-12 15:51:58|00653|955542|CABO|8.84B|8840000000|1,459.2|38,226|-19.65%|28|2022-05-05|15/03/2022||11.77||426800000|2022-02-24|15/12/2021|10.54|11.92|432590000|430680000
2022-03-12 15:52:02|00654|958172|PLNT|7.45B|7450000000|81.87|1,020,372|1.26%|27|2022-05-05|15/03/2022||0.2745||187620000|2022-02-24|15/12/2021|0.26|0.2573|183640000|177990000
2022-03-12 15:52:06|00655|20224|CHH|7.49B|7490000000|135.43|297,849|26.42%|35|2022-05-12|15/03/2022||0.904||260330000|2022-02-16|15/12/2021|0.99|0.8369|284640000|274850000
2022-03-12 15:52:10|00656|942669|FRPT|3.99B|3990000000|91.73|597,279|-41.53%|31|2022-05-09|15/03/2022||-0.389||125960000|2022-02-28|15/12/2021|-0.21|-0.1301|115870000|116480000
2022-03-12 15:52:14|00657|32545|EXEL|6.71B|6710000000|20.99|2,163,376|-8.02%|36|2022-05-04|15/03/2022||0.165||377970000|2022-02-17|15/12/2022|0.35|0.26|451140000|440070000
2022-03-12 15:52:18|00658|29731|WH|7.64B|7640000000|82.79|869,856|20.19%|21|2022-05-03|15/03/2022||0.6256||338500000|2022-02-15|15/12/2021|0.69|0.5367|392000000|384710000
2022-03-12 15:52:23|00659|940817|CTLT|17.22B|17220000000|96.12|1,162,236|-9.54%|31|2022-05-03|15/03/2022||0.9436||1220000000|2022-02-01|15/12/2021|0.9|0.8343|1220000000|1150000000
2022-03-12 15:52:31|00660|41315|MRTX|4.48B|4480000000|80.78|672,185|-58.56%|30|2022-05-05|15/03/2022||-3.38||250000|2022-02-28|15/12/2021|-3.72|-3.01|299000|1410000
2022-03-12 15:52:37|00661|20571|CSL|12.06B|12060000000|232.01|291,858|46.83%|35|2022-04-26|15/03/2022||2.52||1330000000|2022-02-10|15/12/2021|2.92|2.67|1380000000|1290000000
2022-03-12 15:52:42|00662|32510|PII|6.39B|6390000000|106.44|768,383|-22.12%|35|2022-04-26|15/03/2022||1.83||2110000000|2022-01-25|15/12/2021|2.16|2.03|2170000000|2130000000
2022-03-12 15:52:47|00663|8106|TDC|4.69B|4690000000|44.25|963,264|2.5%|36|2022-05-05|15/03/2022||0.6278||490680000|2022-02-07|15/12/2021|0.57|0.2732|475000000|477460000
2022-03-12 15:52:51|00664|13995|TTWO|16.8B|16800000000|153.49|2,164,877|-10.03%|35|2022-05-18|15/03/2022||1||881270000|2022-02-07|15/12/2021|1.32|1.12|866120000|867830000
2022-03-12 15:52:55|00665|24325|WEX|7.29B|7290000000|162.66|446,224|-25.49%|35|2022-04-28|15/03/2022||2.59||493460000|2022-02-10|15/12/2021|2.58|2.45|497540000|483240000
2022-03-12 15:53:01|00666|39260|FLT|17.88B|17880000000|229.54|594,296|-19.08%|35|2022-05-04|15/03/2022||3.49||754940000|2022-02-08|15/12/2021|3.72|3.6|802300000|766080000
2022-03-12 15:53:06|00667|16316|HZNP|23.09B|23090000000|100.76|1,612,931|11.47%|35|2022-05-11|15/03/2022||1.2||880670000|2022-03-01|15/12/2021|1.41|1.35|1010000000|995660000
2022-03-12 15:53:13|00668|16889|PEGA|5.97B|5970000000|73.13|475,976|-41.11%|35|2022-05-11|15/03/2022||0.3048||363870000|2022-02-16|15/12/2021|0.04|0.1255|316180000|346420000
2022-03-12 15:53:17|00669|20663|SAM|4.23B|4230000000|346.62|224,048|-68.99%|31|2022-04-27|15/03/2022||2.35||457590000|2022-02-16|15/12/2021|-4.22|-3.89|348090000|365570000
2022-03-12 15:53:23|00670|13982|IONS|4.56B|4560000000|32.19|1,167,269|-39.72%|35|2022-05-11|15/03/2022||-0.6439||133510000|2022-02-24|15/12/2021|1.41|-0.0437|440000000|275550000
2022-03-12 15:53:26|00671|1129317|BYND|2.46B|2460000000|38.76|3,930,790|-72.86%|18|2022-06-09|15/03/2022||-0.9275||128940000|2022-02-24|15/12/2021|-1.27|-0.695|100680000|101040000
2022-03-12 15:53:33|00672|44334|TWTR|26.37B|26370000000|33.00|17,268,760|-51.8%|33|2022-04-28|15/03/2022||0.056||1240000000|2022-02-10|15/12/2021|0.33|0.3341|1570000000|1580000000
2022-03-12 15:53:37|00673|15978|EEFT|5.8B|5800000000|113.37|700,148|-29.86%|35|2022-04-26|15/03/2022||0.7486||727760000|2022-02-10|15/12/2021|1.15|1.31|811500000|809350000
2022-03-12 15:53:41|00674|998043|AYX|4.14B|4140000000|61.15|903,513|-30.82%|22|2022-05-11|15/03/2022||-0.16||145990000|2022-02-15|15/12/2021|0.17|0.0467|173810000|166050000
2022-03-12 15:53:45|00675|16017|ERIE|7.88B|7880000000|170.50|71,961|-26.72%|35|2022-05-04|15/03/2022||1.44||653800000|2022-02-24|15/12/2021|1.05|1.12|635930000|631880000
2022-03-12 15:53:52|00676|958830|ZG|11.79B|11790000000|47.05|1,074,532|-70.79%|27|2022-05-12|15/03/2022||0.2344||3370000000|2022-02-10|15/12/2021|-0.415|-0.9082|3880000000|3010000000
2022-03-12 15:53:58|00677|100239|RARE|4.54B|4540000000|65.41|409,499|-48.44%|33|2022-05-09|15/03/2022||-1.52||83680000|2022-02-10|15/12/2021|-1.79|-1.37|83390000|83800000
2022-03-12 15:54:04|00678|1163256|NCNO|4.76B|4760000000|43.39|805,290|-39.38%|12|2022-06-02|15/04/2022||-0.0343||75890000|2022-03-31|15/01/2022||-0.0919||69310000
2022-03-12 15:54:12|00679|32543|WEN|4.58B|4580000000|21.26|2,187,019|4.88%|35|2022-05-11|15/03/2022||0.1881||492560000|2022-03-01|15/12/2021|0.16|0.1508|473200000|460430000
2022-03-12 15:54:16|00680|32336|BWXT|4.81B|4810000000|52.60|827,277|-15.02%|35|2022-05-02|15/03/2022||0.726||543140000|2022-02-22|15/12/2021|0.95|0.9329|591980000|603270000
2022-03-12 15:54:18|00681|1167329|MRVI|9.82B|9820000000|38.16|2,098,330|4.49%|9|2022-05-09|15/03/2022||0.4338||230640000|2022-02-23|15/12/2021|0.45|0.3847|228440000|208090000
2022-03-12 15:54:23|00682|39321|ACGL|17.24B|17240000000|45.73|1,714,703|23.63%|35|2022-04-26|15/03/2022||1.12||2670000000|2022-02-09|15/12/2021|1.27|0.999|2030000000|2090000000
2022-03-12 15:54:27|00683|27527|ZNGA|10.25B|10250000000|9.05|36,344,838|-11.36%|35|2022-05-04|15/03/2022||0.085||742550000|2022-02-09|15/12/2021|0.0114|0.0836|726600000|721110000
2022-03-12 15:54:31|00684|20932|EHC|6.72B|6720000000|67.58|958,323|-14.53%|35|2022-04-28|15/03/2022||0.9099||1320000000|2022-02-01|15/12/2021|0.97|1.05|1320000000|1310000000
2022-03-12 15:54:33|00685|1163385|SKLZ|959M|959000000|2.34|14,910,914|-91.58%|11|2022-05-03|15/03/2022||-0.1734||124430000|2022-02-23|15/12/2021|-0.25|-0.1525|108850000|114060000
2022-03-12 15:54:38|00686|21070|HEIa|16.39B|16390000000|120.59|412,490|2.41%|35|2022-05-24|15/04/2022||0.6219||528970000|2022-02-24|15/01/2022|0.63|0.6056|490340000|493990000
2022-03-12 15:54:41|00687|1164138|OSH|5.14B|5140000000|21.31|3,295,870|-61.64%|12|2022-05-09|15/03/2022||-0.4091||516740000|2022-02-28|15/12/2021|-0.62|-0.563|394100000|386620000
2022-03-12 15:54:44|00688|1137571|ADPT|1.56B|1560000000|11.00|1,131,212|-74.62%|17|2022-05-17|15/03/2022||-0.4572||42470000|2022-02-15|15/12/2021|-0.43|-0.4521|37930000|36370000
2022-03-12 15:54:48|00689|48369|CHGG|4.05B|4050000000|30.07|3,649,292|-66.28%|32|2022-05-02|15/03/2022||0.228||198150000|2022-02-07|15/12/2021|0.38|0.3139|207470000|195200000
2022-03-12 15:54:59|00690|1173548|VMEO|1.85B|1850000000|11.14|2,565,103|-|8|2022-05-04|15/03/2022||-0.1375||105860000|2022-02-09|15/12/2021|-0.15|-0.0813|106120000|105260000
2022-03-12 15:55:03|00691|259|Dow Chemical Stock Price - In|44.77B|44770000000|60.91|5,740,402|-5.3%|34|2022-04-21|15/03/2022||1.91||14260000000|2022-01-27|15/12/2021|2.15|2.03|14360000000|14300000000
2022-03-12 15:55:06|00692|1052758|SPCE|1.88B|1880000000|7.28|20,511,508|-78.32%|20|2022-05-10|15/03/2022||-0.32||120000|2022-02-22|15/12/2021|-0.31|-0.3451|141000|331130
2022-03-12 15:55:15|00693|21127|MKL|17.71B|17710000000|1,301.66|49,039|14.89%|35|2022-04-27|15/03/2022||16.28||3240000000|2022-02-02|15/12/2021|62.83|16.2|2780000000|2810000000
2022-03-12 15:55:19|00694|20420|RNR|6.2B|6200000000|141.02|426,936|-13.13%|35|2022-05-03|15/03/2022||5.44||1830000000|2022-01-25|15/12/2021|4.71|4.42|1120000000|1170000000
2022-03-12 15:55:22|00695|1156641|PPD|16.61B|16610000000|47.28|1,489,472|29.43%|14|2022-05-11|15/03/2022||0.3386||1490000000|2022-03-09|15/12/2021||0.4625||1490000000
2022-03-12 15:55:27|00696|16428|JKHY|13.36B|13360000000|183.42|606,180|23.38%|35|2022-05-03|15/03/2022||1.1||475410000|2022-02-08|15/12/2021|1.3|1.13|493900000|467970000
2022-03-12 15:55:31|00697|13058|MIDD|9.08B|9080000000|166.17|504,550|-2.41%|35|2022-05-11|15/03/2022||2.1||922420000|2022-02-22|15/12/2021|2.11|2.03|866420000|847440000
2022-03-12 15:55:33|00698|1166473|VNT|3.71B|3710000000|23.00|1,875,981|-25.49%|11|2022-05-05|15/03/2022||0.651||730040000|2022-02-17|15/12/2021|0.83|0.8019|790200000|815530000
2022-03-12 15:55:38|00699|101911|SABR|2.95B|2950000000|9.11|7,926,871|-43.06%|32|2022-05-03|15/03/2022||-0.2425||544250000|2022-02-15|15/12/2021|-0.47|-0.45|500640000|490760000
2022-03-12 15:55:40|00700|1161537|FOUR|4.15B|4150000000|49.79|1,284,065|-47.44%|11|2022-05-05|15/03/2022||0.0693||140800000|2022-03-01|15/12/2021|0.08|0.1836|146900000|143960000
2022-03-12 15:55:46|00701|32520|TOL|5.94B|5940000000|50.61|1,932,503|-11.72%|35|2022-05-24|15/04/2022||1.57||2110000000|2022-02-22|15/01/2022|1.24|1.15|1790000000|1780000000
2022-03-12 15:55:50|00702|29680|TFX|15.75B|15750000000|335.99|335,375|-18.98%|35|2022-05-05|15/03/2022||2.72||668220000|2022-02-24|15/12/2021|3.6|3.53|761910000|749610000
2022-03-12 15:55:54|00703|32322|ALSN|3.81B|3810000000|38.92|1,015,450|-5.94%|35|2022-04-27|15/03/2022||1.15||642810000|2022-02-16|15/12/2021|1.15|0.9146|644000000|591780000
2022-03-12 15:55:58|00704|955543|CC|4.2B|4200000000|26.36|1,681,516|-3.62%|28|2022-05-02|15/03/2022||0.8921||1550000000|2022-02-10|15/12/2021|0.81|0.8873|1580000000|1570000000
2022-03-12 15:56:03|00705|20651|MOH|18.29B|18290000000|313.11|581,065|36.68%|35|2022-04-27|15/03/2022||4.67||7550000000|2022-02-09|15/12/2021|2.88|2.75|7410000000|7190000000
2022-03-12 15:56:06|00706|1050735|SWCH|6.57B|6570000000|26.65|1,531,237|80.07%|21|2022-05-11|15/03/2022||0.0635||163820000|2022-02-24|15/12/2021|0.03|0.0428|161390000|161930000
2022-03-12 15:56:11|00707|21143|STE|21.9B|21900000000|218.76|481,187|20.5%|35|2022-05-18|15/03/2022||2.03||1190000000|2022-02-08|15/12/2021|2.12|1.96|1200000000|1190000000
2022-03-12 15:56:13|00708|1162160|AZEK|3.8B|3800000000|24.50|1,803,985|-47.14%|12|2022-05-12|15/03/2022||0.2967||367620000|2022-02-03|15/12/2021|0.18|0.1619|259710000|257200000
2022-03-12 15:56:18|00709|16715|NDSN|12.46B|12460000000|215.05|455,056|7.06%|35|2022-05-23|15/04/2022||2.28||645910000|2022-02-22|15/01/2022|2.07|1.91|609170000|606910000
2022-03-12 15:56:21|00710|1013387|ATUS|5.03B|5030000000|11.06|5,742,687|-67.66%|21|2022-05-05|15/03/2022||0.3313||2440000000|2022-02-16|15/12/2021|0.56|0.4976|2520000000|2520000000
2022-03-12 15:56:25|00711|20249|AWI|4.23B|4230000000|89.87|386,901|-3.85%|35|2022-05-02|15/03/2022||1.15||291610000|2022-02-22|15/12/2021|1.09|1.05|282500000|276320000
2022-03-12 15:56:28|00712|1167065|LESL|3.59B|3590000000|19.67|1,887,679|-18.92%|12|2022-05-04|15/03/2022||-0.03||202050000|2022-02-03|15/12/2021|-0.06|-0.057|184820000|165480000
2022-03-12 15:56:31|00713|993236|LW|7.28B|7280000000|50.11|1,392,190|-37.78%|23|2022-04-06|15/02/2022||0.45||976890000|2022-01-06|15/11/2021|0.5|0.3253|1010000000|997810000
2022-03-12 15:56:35|00714|29683|THO|4.65B|4650000000|84.57|909,036|-39.16%|36|2022-06-06|15/04/2022||4.33||4030000000|2022-03-09|15/01/2022|4.79|3.39|3880000000|3520000000
2022-03-12 15:56:38|00715|1164096|RKT|21.75B|21750000000|11.04|5,415,032|-57.26%|13|2022-05-04|15/03/2022||0.3027||2380000000|2022-02-24|15/12/2021|0.32|0.3659|2590000000|2630000000
2022-03-12 15:56:41|00716|1168839|PLTK|6.75B|6750000000|16.37|1,815,232|-40.99%|11|2022-05-10|15/03/2022||0.2296||681890000|2022-02-24|15/12/2021|0.25|0.1779|649000000|636930000
2022-03-12 15:56:47|00717|20896|RRX|10.46B|10460000000|154.93|477,443|4.11%|35|2022-05-09|15/03/2022||2.45||1250000000|2022-02-03|15/12/2021|2.14|2.19|1220000000|1200000000
2022-03-12 15:56:50|00718|1167331|SHC|5.47B|5470000000|19.34|632,940|-31.7%|12|2022-05-12|15/03/2022||0.1979||229880000|2022-03-01|15/12/2021|0.23|0.2215|241250000|236370000
2022-03-12 15:56:55|00719|6387|STLD|13.8B|13800000000|72.12|2,274,836|48.06%|43|2022-04-20|15/03/2022||5.08||5180000000|2022-01-24|15/12/2021|5.78|5.66|5310000000|5260000000
2022-03-12 15:57:00|00720|39142|WWE|4.24B|4240000000|56.60|594,201|-2.88%|35|2022-05-05|15/03/2022||0.5484||324250000|2022-02-03|15/12/2021|0.76|0.5374|310300000|325110000
2022-03-12 15:57:05|00721|1096042|FTDR|2.27B|2270000000|27.63|709,272|-50.11%|21|2022-05-11|15/03/2022||0.192||352140000|2022-02-24|15/12/2021|0.1|0.2014|340000000|336260000
2022-03-12 15:57:10|00722|21164|HEI|19.8B|19800000000|145.75|412,955|15.51%|35|2022-05-24|15/04/2022||0.6219||528970000|2022-02-24|15/01/2022|0.63|0.6056|490340000|493990000
2022-03-12 15:57:13|00723|1176184|VSCO|4.16B|4160000000|46.90|1,611,174|-|7|2022-06-29|15/04/2022||0.886||1470000000|2022-03-02|15/01/2022|2.7|2.63|2180000000|2140000000
2022-03-12 15:57:17|00724|48413|COMM|1.4B|1400000000|6.86|4,017,632|-58.45%|34|2022-05-05|15/03/2022||0.2067||2030000000|2022-02-17|15/12/2021|0.31|0.1407|2220000000|2040000000
2022-03-12 15:57:22|00725|1164707|CVAC|2.93B|2930000000|15.69|679,144|-81.88%|6|2022-05-25|15/03/2022||-0.55|||2022-04-14|15/12/2021||-0.5667||9430000
2022-03-12 15:57:28|00726|1163543|OPEN|4.25B|4250000000|6.86|15,208,293|-73.94%|11|2022-05-10|15/03/2022||-0.1753||4220000000|2022-02-24|15/12/2021|-0.31|-0.1817|3820000000|3170000000
2022-03-12 15:57:34|00727|8277|NCR|5.09B|5090000000|37.47|1,349,276|1.49%|34|2022-05-04|15/03/2022||0.7217||1820000000|2022-02-08|15/12/2021|0.76|0.7|2030000000|2020000000
2022-03-12 15:57:36|00728|1167752|CERT|3.03B|3030000000|18.96|767,709|-29.78%|12|2022-05-05|15/03/2022||0.098||80900000|2022-03-01|15/12/2021|0.01|0.0854|75350000|83260000
2022-03-12 15:57:39|00729|1163350|JAMF|3.95B|3950000000|33.02|694,146|-11.99%|13|2022-05-10|15/03/2022||0.0327||103760000|2022-03-01|15/12/2021|0.02|0.0058|103800000|100320000
2022-03-12 15:57:43|00730|21102|CHE|7.05B|7050000000|470.25|57,200|6.18%|35|2022-04-27|15/03/2022||4.49||536640000|2022-02-24|15/12/2021|5.25|5.08|540980000|543180000
2022-03-12 15:57:48|00731|17424|UI|15.38B|15380000000|249.91|130,154|-25.67%|35|2022-05-05|15/03/2022||2.5||504680000|2022-02-04|15/12/2021|1.66|2.31|431570000|467790000
2022-03-12 15:57:52|00732|20263|GPK|5.82B|5820000000|18.95|2,822,341|8.47%|35|2022-04-26|15/03/2022||0.3767||2130000000|2022-02-16|15/12/2021|0.31|0.2899|1990000000|1910000000
2022-03-12 15:57:56|00733|20372|MSA|5.03B|5030000000|128.04|85,738|-21.38%|35|2022-04-27|15/03/2022||1.01||344050000|2022-02-18|15/12/2021|1.67|1.23|410270000|399940000
2022-03-12 15:58:02|00734|1172566|AGL|8.75B|8750000000|21.81|2,269,484|-|9|2022-05-25|15/03/2022||-0.0012||633200000|2022-03-03|15/12/2021|-0.14|-0.1055|462890000|452950000
2022-03-12 15:58:06|00735|39255|CCK|14.97B|14970000000|121.42|1,102,443|24.74%|35|2022-04-20|15/03/2022||1.82||2910000000|2022-02-08|15/12/2021|1.66|1.54|3050000000|2790000000
2022-03-12 15:58:10|00736|20730|BFa|27.82B|27820000000|58.09|37,458|-12.54%|37|2022-06-08|15/04/2022||0.2935||824540000|2022-03-03|15/01/2022|0.54|0.4724|1040000000|981490000
2022-03-12 15:58:15|00737|16672|MSGS|4.07B|4070000000|168.08|124,931|-15.18%|35|2022-05-04|15/03/2022||1.67||332830000|2022-02-03|15/12/2021|0.65|0.9216|289580000|294000000
2022-03-12 15:58:19|00738|32381|DECK|7.01B|7010000000|257.41|420,433|-21.32%|34|2022-05-26|15/03/2022||1.31||639500000|2022-02-03|15/12/2021|8.42|8.32|1190000000|1180000000
2022-03-12 15:58:23|00739|20246|SPR|4.49B|4490000000|42.76|2,001,515|-14.19%|35|2022-05-04|15/03/2022||-0.5836||1100000000|2022-02-02|15/12/2021|-0.84|-0.6465|1070000000|1070000000
2022-03-12 15:58:27|00740|942671|SYNH|7.84B|7840000000|75.24|620,660|1.16%|30|2022-05-12|15/03/2022||0.9671||1330000000|2022-02-17|15/12/2021|1.48|1.43|1370000000|1410000000
2022-03-12 15:58:30|00741|1166965|MCFE|11.46B|11460000000|25.99|1,980,201|9.94%|12|2022-05-03|15/03/2022||0.2967||512000000|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000
2022-03-12 15:58:34|00742|1167058|ALGM|4.89B|4890000000|25.77|699,109|-4.41%|12|2022-06-01|15/03/2022||0.1944||191930000|2022-02-01|15/12/2021|0.19|0.1796|186630000|182730000
2022-03-12 15:58:39|00743|41305|MNDT|5.05B|5050000000|21.78|6,109,845|5.73%|35|2022-05-03|15/03/2022||-0.139||129510000|2022-02-08|15/12/2021|-0.09|-0.129|132890000|131520000
2022-03-12 15:58:44|00744|1163886|BEPC|15.58B|15580000000|43.05|856,241|-5.26%|11|2022-05-03|15/03/2022||-0.05||1085000000|2022-02-04|15/12/2021|-0.12|-0.0587|905000000|1000000000
2022-03-12 15:58:52|00745|39237|SIX|3.49B|3490000000|40.46|1,512,900|-17.28%|35|2022-04-27|15/03/2022||-1.01||118950000|2022-02-24|15/12/2021|-0.02|-0.1625|316810000|270380000
2022-03-12 15:58:57|00746|948325|GDDY|13.1B|13100000000|78.21|1,793,573|3.98%|29|2022-05-04|15/03/2022||0.3936||990530000|2022-02-10|15/12/2021|0.52|0.4118|1020000000|973100000
2022-03-12 15:59:01|00747|20917|BYD|7.06B|7060000000|64.22|1,141,799|-2.1%|35|2022-04-28|15/03/2022||1.21||844150000|2022-02-03|15/12/2021|1.35|1.25|879840000|838270000
2022-03-12 15:59:05|00748|52812|IOVA|2.07B|2070000000|13.18|1,962,675|-62.94%|28|2022-05-10|15/03/2022||-0.6364||0.00|2022-02-24|15/12/2021|-0.63|-0.5581|0.00|0.00
2022-03-12 15:59:09|00749|29754|Y|8.64B|8640000000|638.51|67,774|0.05%|35|2022-05-05|15/03/2022||18.14|||2022-02-23|15/12/2021|18.46|17.77|1530000000|
2022-03-12 15:59:16|00750|8124|BC|6.87B|6870000000|89.67|743,109|-13.86%|36|2022-04-28|15/03/2022||2.33||1650000000|2022-01-27|15/12/2021|1.44|1.35|1430000000|1380000000
2022-03-12 15:59:21|00751|942636|AXTA|5.3B|5300000000|23.61|2,519,155|-21.12%|30|2022-04-27|15/03/2022||0.27||1120000000|2022-01-31|15/12/2021|0.3|0.3132|1140000000|1140000000
2022-03-12 15:59:26|00752|20809|DCI|6.19B|6190000000|50.12|442,700|-17.73%|35|2022-06-02|15/04/2022||0.7033||817990000|2022-03-02|15/01/2022|0.57|0.6167|679100000|768730000
2022-03-12 15:59:30|00753|20879|LAD|9.44B|9440000000|320.16|359,236|-19.61%|35|2022-04-27|15/03/2022||10.22||6280000000|2022-02-09|15/12/2021|11.39|10.14|6310000000|6160000000
2022-03-12 15:59:34|00754|20849|BRO|17.7B|17700000000|62.71|1,696,421|35.12%|35|2022-04-25|15/03/2022||0.7499||891200000|2022-01-24|15/12/2021|0.42|0.3903|738500000|725360000
2022-03-12 15:59:38|00755|39138|AGCO|9.75B|9750000000|130.83|699,525|-1.58%|35|2022-04-29|15/03/2022||1.95||2660000000|2022-02-08|15/12/2021|3.08|1.77|3160000000|3050000000
2022-03-12 15:59:44|00756|1097781|NFE|6.36B|6360000000|30.74|921,973|-31.22%|19|2022-05-18|15/03/2022||0.2595||437590000|2022-03-01|15/12/2021|0.72|0.6633|548400000|368960000
2022-03-12 15:59:48|00757|1161057|HWM|14.13B|14130000000|33.73|3,094,614|6.64%|23|2022-05-04|15/03/2022||0.2963||1320000000|2022-02-02|15/12/2021|0.3|0.2891|1290000000|1310000000
2022-03-12 15:59:56|00758|20947|SKX|5.83B|5830000000|37.34|1,551,938|-1.99%|35|2022-04-21|15/03/2022||0.742||1710000000|2022-02-03|15/12/2021|0.43|0.3317|1650000000|1550000000
2022-03-12 16:00:00|00759|941651|CDK|5.59B|5590000000|47.84|760,405|-8.3%|31|2022-05-05|15/03/2022||0.74||464380000|2022-02-03|15/12/2021|0.74|0.65|436700000|432050000
2022-03-12 16:00:04|00760|21213|OLN|7.6B|7600000000|48.67|1,848,405|46.2%|35|2022-05-03|15/03/2022||2.34||2440000000|2022-01-27|15/12/2021|1.9|2.44|2430000000|2380000000
2022-03-12 16:00:09|00761|39164|DAR|11.96B|11960000000|74.21|1,295,378|-5.05%|35|2022-05-11|15/03/2022||1.14||1270000000|2022-02-28|15/12/2021|0.94|0.9497|1310000000|1210000000
2022-03-12 16:00:14|00762|39306|WLK|15.26B|15260000000|119.27|624,899|25.34%|35|2022-05-03|15/03/2022||4.32||3400000000|2022-02-22|15/12/2021|4.98|4.53|3510000000|3010000000
2022-03-12 16:00:18|00763|1173265|PCOR|7B|7000000000|52.25|1,078,659|-|6|2022-06-01|15/03/2022||-0.1786||142440000|2022-02-22|15/12/2021|-0.15|-0.1515|146100000|138190000
2022-03-12 16:00:21|00764|1174594|MCW|4.43B|4430000000|14.89|952,188|-|7|2022-05-12|15/03/2022||0.1022||200600000|2022-03-24|15/12/2021||0.0819||188620000
2022-03-12 16:00:25|00765|39334|PENN|7.09B|7090000000|42.67|4,632,068|-67.42%|35|2022-04-28|15/03/2022||0.4066||1510000000|2022-02-03|15/12/2021|0.26|0.5154|1570000000|1510000000
2022-03-12 16:00:29|00766|20774|PPC|5.63B|5630000000|23.08|933,899|-7.86%|35|2022-05-04|15/03/2022||0.64||3970000000|2022-02-09|15/12/2021|0.56|0.5533|4040000000|3810000000
2022-03-12 16:00:32|00767|1161540|VRM|372.97M|372970000|2.72|6,868,939|-92.53%|12|2022-05-11|15/03/2022||-0.9505||882080000|2022-02-28|15/12/2021|-0.94|-0.7668|934490000|901920000
2022-03-12 16:00:35|00768|1172716|DV|3.55B|3550000000|21.83|920,364|-|10|2022-05-24|15/03/2022||0.0845||89010000|2022-03-08|15/12/2021|0.24|0.1586|105530000|105500000
2022-03-12 16:00:38|00769|1175175|CNM|5.12B|5120000000|20.81|1,190,741|-|7|2022-06-29|15/04/2022||0.2866||1220000000|2022-03-30|15/01/2022||0.2234||1130000000
2022-03-12 16:00:43|00770|32366|HLF|3.37B|3370000000|33.73|1,260,453|-28.37%|35|2022-05-05|15/03/2022||0.9387||1400000000|2022-02-23|15/12/2021|0.57|0.6404|1320000000|1360000000
2022-03-12 16:00:45|00771|1164644|DCT|2.8B|2800000000|21.17|623,930|-54.96%|12|2022-07-07|15/05/2022||0.0178||76150000|2022-03-31|15/02/2022||0.0087||72780000
2022-03-12 16:00:50|00772|21114|G|7.64B|7640000000|41.26|938,477|-3.46%|35|2022-05-05|15/03/2022||0.5259||1050000000|2022-02-11|15/12/2021|0.54|0.5218|1070000000|1040000000
2022-03-12 16:00:53|00773|1175119|PYCR|4.55B|4550000000|26.01|528,288|-|6|2022-06-01|15/03/2022||0.0896||117620000|2022-02-03|15/12/2021|0.05|0.0375|103070000|99570000
2022-03-12 16:00:56|00774|1167748|AI|1.91B|1910000000|18.00|3,601,829|-79.18%|11|2022-06-02|15/04/2022||-0.2786||71580000|2022-03-02|15/01/2022|-0.07|-0.2641|69770000|67160000
2022-03-12 16:01:02|00775|15629|CACC|6.81B|6810000000|470.31|94,994|23.97%|35|2022-05-02|15/03/2022||12.01||448220000|2022-01-31|15/12/2021|14.6|12.69|463200000|459360000
2022-03-12 16:01:06|00776|20949|STL|5.06B|5060000000|26.29|2,140,673|8.55%|34|2022-04-26|15/03/2022||0.52||248200000|2022-01-19|15/12/2021|0.64|0.51|258570000|250100000
2022-03-12 16:01:09|00777|1163737|UWMC|6.97B|6970000000|4.370|2,966,897|-49.48%|11|2022-05-09|15/03/2022||0.0744||431010000|2022-03-01|15/12/2021|0.11|0.1476|605460000|614630000
2022-03-12 16:01:12|00778|1171775|DSEY|2.42B|2420000000|7.58|941,946|-|9|2022-05-13|15/03/2022||0.072||640230000|2022-03-09|15/12/2021|0.16|0.131|672400000|677050000
2022-03-12 16:01:16|00779|20436|CLR|20.95B|20950000000|58.27|2,065,936|88.09%|35|2022-05-04|15/03/2022||1.89||1830000000|2022-02-14|15/12/2021|1.79|1.7|1930000000|1700000000
2022-03-12 16:01:21|00780|41261|GMED|6.97B|6970000000|68.61|535,136|9.74%|35|2022-05-04|15/03/2022||0.4786||236720000|2022-02-17|15/12/2021|0.49|0.4724|250020000|243510000
2022-03-12 16:01:24|00781|1163042|LMND|1.16B|1160000000|18.83|2,227,610|-82.22%|13|2022-05-10|15/03/2022||-1.36||43550000|2022-02-23|15/12/2021|-1.14|-1.13|41000000|39400000
2022-03-12 16:01:26|00782|1173436|FIGS|2.72B|2720000000|16.54|2,869,694|-|7|2022-06-01|15/03/2022||0.0633||115250000|2022-03-08|15/12/2021|0.06|0.018|128700000|126850000
2022-03-12 16:01:30|00783|39168|LPX|5.7B|5700000000|66.35|1,143,889|27.99%|35|2022-05-10|15/03/2022||2.6||971300000|2022-02-22|15/12/2021|2.24|1.99|992000000|912740000
2022-03-12 16:01:34|00784|1174607|LZ|2.44B|2440000000|12.33|1,093,105|-|11|2022-05-12|15/03/2022||-0.0201||160940000|2022-03-10|15/12/2021|0.02|-0.0034|142140000|143700000
2022-03-12 16:01:38|00785|1163277|GOCO|349.57M|349570000|1.09|3,525,681|-89.53%|11|2022-05-11|15/03/2022||0.0257||239730000|2022-03-15|15/12/2021||0.3379||548400000
2022-03-12 16:01:41|00786|1168863|WOOF|4.88B|4880000000|18.43|1,822,975|-16.83%|11|2022-05-19|15/04/2022||0.1555||1460000000|2022-03-08|15/01/2022|0.28|0.2455|1510000000|1480000000
2022-03-12 16:01:48|00787|8107|SNV|6.91B|6910000000|47.49|1,071,257|-1.76%|36|2022-04-19|15/03/2022||1.01||497010000|2022-01-20|15/12/2021|1.35|1.08|509040000|492620000
2022-03-12 16:01:55|00788|15777|COLM|5.52B|5520000000|85.56|440,080|-17.42%|35|2022-04-28|15/03/2022||0.8311||762240000|2022-02-03|15/12/2021|2.39|1.79|1130000000|1070000000
2022-03-12 16:01:59|00789|16781|NXST|7.28B|7280000000|177.43|411,943|15%|34|2022-05-11|15/03/2022||4.84||1190000000|2022-02-22|15/12/2021|6.19|5.03|1250000000|1230000000
2022-03-12 16:02:01|00790|1172383|TSP|2.14B|2140000000|9.63|2,964,198|-|6|2022-05-09|15/03/2022||-0.49||4590000|2022-02-09|15/12/2021|-0.53|-0.5429|2050000|2160000
2022-03-12 16:02:09|00791|17183|SIVB|31.2B|31200000000|530.59|487,549|-3.81%|35|2022-04-21|15/03/2022||6.17||1490000000|2022-01-20|15/12/2021|6.56|6.53|1500000000|1430000000
2022-03-12 16:02:13|00792|20751|FRC|28.76B|28760000000|160.39|1,351,334|-6.2%|35|2022-04-14|15/03/2022||1.89||1400000000|2022-01-14|15/12/2021|2.02|1.92|1400000000|1350000000
2022-03-12 16:02:17|00793|1159417|OTIS|30.77B|30770000000|72.40|2,735,481|7.58%|13|2022-05-12|15/03/2022||0.7419||3460000000|2022-01-31|15/12/2021|0.72|0.6884|3570000000|3590000000
2022-03-12 16:02:20|00794|1135949|CTVA|39B|39000000000|53.65|3,140,143|14.49%|18|2022-05-11|15/03/2022||0.8257||4500000000|2022-02-02|15/12/2021|0.08|0.0843|3480000000|3450000000
2022-03-12 16:02:24|00795|943143|LBRDK|23.21B|23210000000|138.26|956,272|-9.19%|29|2022-05-12|15/03/2022||1.13||249090000|2022-02-25|15/12/2021|2.07|1.47|249000000|262180000
2022-03-12 16:02:29|00796|995924|INVH|24.07B|24070000000|39.45|4,626,915|32.78%|23|2022-05-11|15/03/2022||0.1506||526830000|2022-02-15|15/12/2021|0.12|0.1258|520230000|516620000
2022-03-12 16:02:35|00797|20790|SUI|21.62B|21620000000|176.44|604,181|22.55%|35|2022-04-25|15/03/2022||0.3754||456050000|2022-02-21|15/12/2021|0.11|0.2664|542430000|452750000
2022-03-12 16:02:39|00798|39337|TRMB|16.45B|16450000000|65.47|1,536,184|-11.8%|35|2022-05-10|15/03/2022||0.7095||972550000|2022-02-09|15/12/2021|0.62|0.6255|926000000|894600000
2022-03-12 16:02:43|00799|955846|TDOC|8.76B|8760000000|54.61|4,581,464|-72.53%|28|2022-05-03|15/03/2022||-0.5918||571800000|2022-02-22|15/12/2021|-0.07|-0.5682|554240000|547170000
2022-03-12 16:02:51|00800|24297|TDY|19.84B|19840000000|420.40|221,858|7.56%|35|2022-04-27|15/03/2022||3.95||1320000000|2022-01-27|15/12/2021|4.56|4.22|1380000000|1360000000
2022-03-12 16:02:54|00801|1142204|AMCR|16.4B|16400000000|10.90|7,913,346|-7.08%|19|2022-05-16|15/03/2022||0.1964||3390000000|2022-02-01|15/12/2021|0.1822|0.1801|3510000000|3320000000
2022-03-12 16:02:58|00802|17124|SBNY|17.94B|17940000000|289.25|1,056,168|22.02%|35|2022-04-20|15/03/2022||4.28||604400000|2022-01-18|15/12/2021|4.34|3.97|569380000|549720000
2022-03-12 16:03:02|00803|101848|ALLY|13.79B|13790000000|41.38|3,455,223|-9.33%|32|2022-04-28|15/03/2022||1.95||2130000000|2022-01-21|15/12/2021|2.02|1.96|2200000000|2070000000
2022-03-12 16:03:06|00804|39139|IEX|14.44B|14440000000|189.64|438,736|-4.72%|35|2022-04-28|15/03/2022||1.74||719330000|2022-02-01|15/12/2021|1.71|1.59|714800000|708510000
2022-03-12 16:03:11|00805|17251|SSNC|19.22B|19220000000|74.96|1,217,421|9.51%|35|2022-05-03|15/03/2022||1.25||1280000000|2022-02-10|15/12/2021|1.28|1.23|1300000000|1260000000
2022-03-12 16:03:16|00806|29723|WAB|16.5B|16500000000|89.04|1,060,358|15.1%|35|2022-04-26|15/03/2022||1.15||2010000000|2022-02-16|15/12/2021|1.18|1.17|2070000000|2180000000
2022-03-12 16:03:19|00807|1061925|VICI|20.3B|20300000000|27.13|6,708,276|-5.01%|18|2022-05-05|15/03/2022||0.4276||415240000|2022-02-23|15/12/2021|0.44|0.455|383150000|377120000
2022-03-12 16:03:24|00808|39171|CPT|17.45B|17450000000|166.17|800,917|59.7%|35|2022-05-05|15/03/2022||0.5415||308660000|2022-02-03|15/12/2021|0.3663|0.4706|305360000|303830000
2022-03-12 16:03:29|00809|20475|BIO|15.86B|15860000000|529.89|209,953|-6.86%|35|2022-05-11|15/03/2022||3.43||674660000|2022-02-10|15/12/2021|3.21|2.85|732770000|730260000
2022-03-12 16:03:35|00810|13972|WOLF|11.38B|11380000000|92.06|1,764,649|-17.17%|35|2022-04-26|15/03/2022||-0.1369||190830000|2022-01-26|15/12/2021|-0.16|-0.1844|173100000|169320000
2022-03-12 16:03:40|00811|1073206|CDAY|9.33B|9330000000|61.38|1,544,936|-30.3%|21|2022-05-04|15/03/2022||0.0823||289600000|2022-02-09|15/12/2021|0.06|0.0303|282100000|275440000
2022-03-12 16:03:45|00812|15579|BMRN|13.98B|13980000000|75.98|1,302,030|-1.85%|35|2022-04-28|15/03/2022||0.1988||488520000|2022-02-23|15/12/2021|-0.32|-0.3625|449810000|442380000
2022-03-12 16:03:49|00813|29737|EVRG|14.76B|14760000000|64.35|1,554,492|13.37%|35|2022-05-11|15/03/2022||0.57||1390000000|2022-02-25|15/12/2021|0.16|0.1328|1120000000|842330000
2022-03-12 16:03:53|00814|1096067|ELAN|12.53B|12530000000|26.49|4,740,993|-22.39%|20|2022-05-12|15/03/2022||0.3566||1230000000|2022-02-24|15/12/2021|0.2|0.1684|1110000000|1100000000
2022-03-12 16:03:57|00815|41250|WPC|15.2B|15200000000|79.70|889,835|17.17%|35|2022-05-06|15/03/2022||0.62||338470000|2022-02-11|15/12/2021|0.5722|0.6|374880000|331250000
2022-03-12 16:04:02|00816|39241|FNF|13.32B|13320000000|46.98|2,115,176|14.59%|35|2022-05-04|15/03/2022||1.28||2880000000|2022-02-23|15/12/2021|2.16|1.63|4800000000|3210000000
2022-03-12 16:04:07|00817|15572|BLDR|13.14B|13140000000|74.33|2,608,552|57.98%|35|2022-05-05|15/03/2022||2||4680000000|2022-03-01|15/12/2021|2.78|1.87|4630000000|4290000000
2022-03-12 16:04:12|00818|20580|JLL|11.15B|11150000000|223.60|297,624|27.58%|35|2022-05-10|15/03/2022||1.86||2360000000|2022-02-28|15/12/2021|8.66|6.81|3600000000|3440000000
2022-03-12 16:04:16|00819|19696|LDOS|14.33B|14330000000|101.97|1,124,824|7.76%|34|2022-05-05|15/03/2022||1.48||3380000000|2022-02-15|15/12/2021|1.56|1.6|3490000000|3510000000
2022-03-12 16:04:20|00820|1075224|EQH|11.66B|11660000000|29.92|3,471,387|-5.91%|21|2022-05-12|15/03/2022||1.56||3640000000|2022-02-10|15/12/2021|1.54|1.51|3750000000|3590000000
2022-03-12 16:04:26|00821|39190|BG|15.53B|15530000000|109.93|1,246,555|34.95%|36|2022-05-04|15/03/2022||2.66||14070000000|2022-02-09|15/12/2021|3.49|2.87|16680000000|15320000000
2022-03-12 16:04:30|00822|20330|MPW|12.09B|12090000000|20.15|4,841,190|-5.04%|35|2022-05-05|15/03/2022||0.3094||398200000|2022-02-03|15/12/2021|0.34|0.3107|409330000|395110000
2022-03-12 16:04:34|00823|24321|TRGP|15.67B|15670000000|68.51|1,586,532|98.93%|35|2022-05-05|15/03/2022||0.7782||4660000000|2022-02-24|15/12/2021|-1.47|-1.43|5440000000|4480000000
2022-03-12 16:04:38|00824|20844|ATO|15.4B|15400000000|113.74|1,221,312|26.55%|35|2022-05-04|15/03/2022||2.36||1400000000|2022-02-08|15/12/2021|1.86|1.85|1010000000|1020000000
2022-03-12 16:04:42|00825|13569|FSLR|8.02B|8020000000|75.39|1,703,934|-6.95%|35|2022-05-04|15/03/2022||-0.2221||611220000|2022-03-01|15/12/2021|1.23|1.07|907320000|917690000
2022-03-12 16:04:47|00826|23064|QGEN|9.98B|9980000000|43.94|721,446|-9.55%|31|2022-05-03|15/03/2022||0.7143||589430000|2022-02-08|15/12/2021|0.74|0.6064|582000000|531210000
2022-03-12 16:04:51|00827|20301|NLY|10.35B|10350000000|7.090|24,655,272|-17.65%|35|2022-05-04|15/03/2022||0.2536||380290000|2022-02-09|15/12/2021|0.28|0.2678|387610000|388300000
2022-03-12 16:04:55|00828|940831|FWONK|13.39B|13390000000|57.72|1,219,587|23.92%|31|2022-05-12|15/03/2022||-0.232||245290000|2022-02-25|15/12/2021|-0.63|-0.64|787000000|731180000
2022-03-12 16:04:59|00829|958243|RUN|6.13B|6130000000|29.40|7,586,174|-53.67%|28|2022-05-11|15/03/2022||-0.1862||415000000|2022-02-17|15/12/2021|-0.19|-0.1228|435230000|412730000
2022-03-12 16:05:03|00830|20476|BKI|8.72B|8720000000|56.60|1,093,764|-27.09%|23|2022-05-10|15/03/2022||0.6008||381250000|2022-02-15|15/12/2021|0.66|0.6209|386200000|381080000
2022-03-12 16:05:07|00831|16037|EWBC|10.88B|10880000000|76.64|1,055,593|-0.27%|35|2022-04-21|15/03/2022||1.52||478620000|2022-01-27|15/12/2021|1.52|1.57|477190000|470950000
2022-03-12 16:05:12|00832|942360|AMH|15.39B|15390000000|38.52|2,272,922|23.19%|31|2022-05-05|15/03/2022||0.136||356520000|2022-02-24|15/12/2021|0.14|0.1083|338100000|339200000
2022-03-12 16:05:16|00833|21027|HUBB|9.7B|9700000000|178.24|321,827|-3.43%|35|2022-04-26|15/03/2022||1.84||1070000000|2022-02-03|15/12/2021|2.07|2.08|1100000000|1220000000
2022-03-12 16:05:20|00834|39220|WRB|16.69B|16690000000|94.40|789,383|24.21%|35|2022-04-26|15/03/2022||1.36||2240000000|2022-01-27|15/12/2021|1.53|1.25|2200000000|2140000000
2022-03-12 16:05:25|00835|21198|CUBE|11.03B|11030000000|48.84|1,800,370|31.47%|35|2022-04-28|15/03/2022||0.26||229360000|2022-02-24|15/12/2021|0.21|0.2474|174800000|212710000
2022-03-12 16:05:29|00836|39258|SCI|9.65B|9650000000|59.78|911,828|24.08%|35|2022-04-27|15/03/2022||0.9696||968430000|2022-02-14|15/12/2021|1.17|0.9678|1040000000|988810000
2022-03-12 16:05:33|00837|9235|RS|11.61B|11610000000|188.23|360,599|24.6%|35|2022-04-28|15/03/2022||6.64||4060000000|2022-02-17|15/12/2021|6.83|5.22|3990000000|3800000000
2022-03-12 16:05:38|00838|39140|LEA|8.11B|8110000000|135.80|559,041|-26.98%|35|2022-04-28|15/03/2022||1.85||5100000000|2022-02-08|15/12/2021|1.22|1.13|4880000000|4700000000
2022-03-12 16:05:44|00839|42582|GLPI|11.21B|11210000000|44.49|1,251,789|5.03%|34|2022-04-28|15/03/2022||0.5959||306010000|2022-02-24|15/12/2021|0.5|0.5756|298300000|293240000
2022-03-12 16:05:49|00840|6447|IAC|8.82B|8820000000|98.29|568,490|-40.19%|35|2022-05-05|15/03/2022||-0.5167||1300000000|2022-02-15|15/12/2021|0.2|-0.3706|1160000000|925460000
2022-03-12 16:05:53|00841|20646|HRC|10.3B|10300000000|155.96|841,066|45.42%|34|2022-01-28|15/12/2021||1.47||725000000|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000
2022-03-12 16:06:00|00842|29655|GWRE|7.23B|7230000000|86.57|581,298|-18.28%|35|2022-06-01|15/04/2022||-0.2706||180280000|2022-03-08|15/01/2022|-0.06|-0.1153|204630000|197440000
2022-03-12 16:06:05|00843|13961|WTRG|11.82B|11820000000|46.74|1,195,738|10.29%|35|2022-05-04|15/03/2022||0.7475||616800000|2022-02-23|15/12/2021|0.44|0.4343|535690000|496240000
2022-03-12 16:06:09|00844|39165|LII|9.39B|9390000000|256.28|290,509|-12.42%|36|2022-04-25|15/03/2022||1.96||950020000|2022-02-01|15/12/2021|2.35|1.99|964800000|956670000
2022-03-12 16:06:14|00845|20553|LSI|11.08B|11080000000|131.16|567,994|53.78%|35|2022-05-04|15/03/2022||0.93||233780000|2022-02-24|15/12/2021|0.9|0.8295|221160000|218570000
2022-03-12 16:06:21|00846|40058|CONE|11.68B|11680000000|90.18|2,865,968|36.04%|35|2022-05-04|15/03/2022||0.0891||314210000|2022-02-16|15/12/2021|-0.06|0.013|318400000|304560000
2022-03-12 16:06:25|00847|7972|CLF|13.59B|13590000000|25.86|22,161,721|53.02%|35|2022-04-28|15/03/2022||1.64||5400000000|2022-02-11|15/12/2021|1.69|2.11|5350000000|5730000000
2022-03-12 16:06:28|00848|994014|ATH|16.01B|16010000000|83.33|1,136,157|64.04%|23|2022-05-12|15/03/2022||2.22||1660000000|2022-02-23|15/12/2021||2.69||1740000000
2022-03-12 16:06:31|00849|1123969|TW|19.45B|19450000000|82.95|679,812|11.73%|18|2022-04-28|15/03/2022||0.4613||297190000|2022-02-03|15/12/2021|0.42|0.4196|276880000|277020000
2022-03-12 16:06:35|00850|20803|CLVT|9.77B|9770000000|14.30|6,083,645|-37.64%|35|2022-05-18|15/03/2022||0.1869||674320000|2022-03-10|15/12/2021|0.23|0.2112|560700000|560100000
2022-03-12 16:06:40|00851|24357|WSO|10.07B|10070000000|284.41|162,388|15.76%|35|2022-04-26|15/03/2022||1.72||1370000000|2022-02-10|15/12/2021|2.02|1.7|1510000000|1350000000
2022-03-12 16:06:44|00852|39217|AFG|11.58B|11580000000|136.34|292,705|30.78%|35|2022-05-04|15/03/2022||2.63||1360000000|2022-02-09|15/12/2021|4.12|2.98|1450000000|1390000000
2022-03-12 16:06:48|00853|254|AA|14.65B|14650000000|79.04|8,743,988|145.77%|23|2022-04-14|15/03/2022||2.57||3360000000|2022-01-19|15/12/2021|2.5|1.93|3340000000|3290000000
2022-03-12 16:06:53|00854|41235|REXR|11.47B|11470000000|68.84|1,094,751|42.7%|35|2022-05-03|15/03/2022||0.1934||143090000|2022-02-09|15/12/2021|0.23|0.1508|132590000|127510000
2022-03-12 16:06:58|00855|20451|KNX|8.54B|8540000000|51.37|1,428,009|13.98%|35|2022-04-27|15/03/2022||1.24||1740000000|2022-01-26|15/12/2021|1.61|1.43|1820000000|1730000000
2022-03-12 16:07:02|00856|39189|DOX|9.74B|9740000000|78.93|601,117|-0.2%|35|2022-05-12|15/03/2022||1.25||1130000000|2022-02-01|15/12/2021|1.2|1.18|1100000000|1100000000
2022-03-12 16:07:06|00857|39169|ACM|10.88B|10880000000|76.96|772,282|26.56%|35|2022-05-10|15/03/2022||0.7879||1640000000|2022-02-07|15/12/2021|0.89|0.7702|1540000000|1560000000
2022-03-12 16:07:11|00858|6446|CIEN|8.36B|8360000000|54.98|1,720,301|3.23%|35|2022-06-02|15/04/2022||0.6515||960910000|2022-03-07|15/01/2022|0.47|0.4513|844400000|853670000
2022-03-12 16:07:15|00859|39146|UGI|6.95B|6950000000|33.11|1,509,598|-18%|35|2022-05-02|15/03/2022||2.13||2770000000|2022-02-03|15/12/2021|0.93|1.24|2670000000|2230000000
2022-03-12 16:07:19|00860|1011774|VST|10.07B|10070000000|22.43|4,361,046|19.25%|21|2022-05-06|15/03/2022||0.0559||3110000000|2022-02-25|15/12/2021|1.1|3.04|3310000000|6010000000
2022-03-12 16:07:23|00861|39289|OC|8.9B|8900000000|89.80|1,012,536|4.59%|36|2022-04-27|15/03/2022||2.43||2230000000|2022-02-16|15/12/2021|2.2|1.91|2130000000|2040000000
2022-03-12 16:07:27|00862|32537|CG|15.13B|15130000000|42.47|2,503,545|15.47%|36|2022-05-04|15/03/2022||1.1||1090000000|2022-02-03|15/12/2021|2.01|1.21|1890000000|1150000000
2022-03-12 16:07:33|00863|39302|ST|8.27B|8270000000|52.44|1,321,945|-15.23%|35|2022-04-26|15/03/2022||0.7634||963870000|2022-02-01|15/12/2021|0.87|0.8056|934600000|917980000
2022-03-12 16:07:37|00864|8266|FHN|12.32B|12320000000|23.08|8,733,023|34.58%|36|2022-04-20|15/03/2022||0.3217||706260000|2022-01-20|15/12/2021|0.4|0.3292|748000000|747500000
2022-03-12 16:07:41|00865|41195|BERY|7.67B|7670000000|56.71|939,662|-3.72%|35|2022-05-05|15/03/2022||1.82||3690000000|2022-02-03|15/12/2021|1.25|1.33|3570000000|3390000000
2022-03-12 16:07:48|00866|8202|ITT|6.51B|6510000000|76.30|511,965|-12.82%|36|2022-05-06|15/03/2022||0.9877||702430000|2022-02-09|15/12/2021|1.06|1.05|685400000|708510000
2022-03-12 16:07:54|00867|976456|LSXMK|14.72B|14720000000|44.24|955,092|-2.66%|25|2022-04-28|15/03/2022||0.5928||2130000000|2022-02-25|15/12/2021|0.5|0.49|2280000000|2230000000
2022-03-12 16:07:57|00868|1173555|OGN|9.08B|9080000000|35.83|2,101,996|-|7|2022-05-12|15/03/2022||1.34||1540000000|2022-02-17|15/12/2021|1.37|1.24|1600000000|1570000000
2022-03-12 16:08:01|00869|48388|ARMK|9.08B|9080000000|35.35|1,761,814|-15.09%|34|2022-05-10|15/03/2022||0.2222||3760000000|2022-02-08|15/12/2021|0.22|0.2186|3870000000|3800000000
2022-03-12 16:08:05|00870|16200|GNTX|6.66B|6660000000|28.19|1,252,212|-23.44%|35|2022-04-22|15/03/2022||0.3386||441960000|2022-01-28|15/12/2021|0.36|0.3475|419840000|421020000
2022-03-12 16:08:12|00871|32374|UTHR|7.81B|7810000000|173.00|445,028|8.93%|35|2022-05-04|15/03/2022||3.67||420500000|2022-02-24|15/12/2021|3.51|3.58|415200000|427590000
2022-03-12 16:08:16|00872|39170|ARW|8.11B|8110000000|119.86|538,367|14.08%|35|2022-05-05|15/03/2022||4.43||8640000000|2022-02-03|15/12/2021|5.37|4.44|9020000000|8920000000
2022-03-12 16:08:21|00873|20979|ATR|7.36B|7360000000|112.30|329,646|-19.43%|35|2022-04-28|15/03/2022||0.9625||818710000|2022-02-17|15/12/2021|0.93|0.91|813990000|784690000
2022-03-12 16:08:25|00874|942640|STOR|8.07B|8070000000|29.41|2,217,825|-12%|30|2022-05-05|15/03/2022||0.2567||194680000|2022-02-23|15/12/2021|0.28|0.245|195490000|187200000
2022-03-12 16:08:29|00875|39283|KRC|8.64B|8640000000|73.29|709,419|7.06%|35|2022-04-27|15/03/2022||0.44||252770000|2022-01-31|15/12/2021|0.4|0.2832|261090000|247230000
2022-03-12 16:08:33|00876|15358|AGNC|6.78B|6780000000|12.98|8,672,209|-20.42%|35|2022-04-27|15/03/2022||0.6583||347230000|2022-01-31|15/12/2021|0.75|0.674|262000000|292550000
2022-03-12 16:08:38|00877|39257|NNN|7.59B|7590000000|43.19|1,004,695|0.58%|35|2022-05-03|15/03/2022||0.435||185910000|2022-02-09|15/12/2021|0.37|0.4|186630000|181400000
2022-03-12 16:08:42|00878|1168293|AIRC|8.92B|8920000000|52.54|749,921|21.73%|8|2022-04-28|15/03/2022||0.27||186480000|2022-02-09|15/12/2021|2.37|0.3775|194330000|182010000
2022-03-12 16:08:46|00879|16417|JAZZ|9.55B|9550000000|154.68|636,486|-6.28%|35|2022-05-10|15/03/2022||3.83||852600000|2022-03-01|15/12/2021|4.21|3.63|896730000|864300000
2022-03-12 16:08:50|00880|1010884|JHG|5.43B|5430000000|32.38|1,128,483|1.44%|23|2022-05-05|15/03/2022||0.9034||649810000|2022-02-03|15/12/2021|1.05|1.03|697200000|699050000
2022-03-12 16:08:54|00881|32506|DKS|9.32B|9320000000|107.62|2,012,500|46.02%|36|2022-06-01|15/04/2022||2.4||2610000000|2022-03-08|15/01/2022|3.64|3.47|3350000000|3300000000
2022-03-12 16:08:58|00882|8130|NYT|7.56B|7560000000|45.36|1,423,665|-11.65%|36|2022-05-04|15/03/2022||0.1757||544050000|2022-02-02|15/12/2021|0.43|0.3463|594230000|579190000
2022-03-12 16:09:02|00883|15668|CBSH|8.59B|8590000000|70.93|441,970|-5.74%|35|2022-04-14|15/03/2022||0.8614||345030000|2022-01-19|15/12/2021|0.94|0.9529|355360000|353620000
2022-03-12 16:09:07|00884|20189|FR|7.78B|7780000000|57.73|1,061,822|31.2%|35|2022-04-26|15/03/2022||0.2572||123790000|2022-02-09|15/12/2021|0.87|0.2581|121550000|121640000
2022-03-12 16:09:11|00885|39274|FAF|7.29B|7290000000|66.64|712,832|15%|35|2022-04-28|15/03/2022||1.2||1890000000|2022-02-10|15/12/2021|2.33|1.76|2370000000|2050000000
2022-03-12 16:09:15|00886|979017|USFD|7.68B|7680000000|34.43|2,008,841|-14.78%|24|2022-05-10|15/03/2022||0.221||7490000000|2022-02-17|15/12/2021|0.38|0.3934|7640000000|7600000000
2022-03-12 16:09:20|00887|13090|OSK|7.12B|7120000000|106.85|581,598|-5.8%|36|2022-04-27|15/03/2022||0.1858||1880000000|2022-01-26|15/12/2021|0.09|0.1895|1790000000|1660000000
2022-03-12 16:09:24|00888|1058014|COLD|6.99B|6990000000|26.04|1,973,013|-24.74%|21|2022-05-12|15/03/2022||-0.0412||660990000|2022-02-24|15/12/2021|-0.0679|0.0564|716480000|721130000
2022-03-12 16:09:28|00889|20214|RGA|6.79B|6790000000|101.07|441,794|-21.66%|35|2022-04-28|15/03/2022||0.4266||3880000000|2022-02-03|15/12/2021|-0.56|0.7676|4360000000|4080000000
2022-03-12 16:09:32|00890|20664|SF|6.8B|6800000000|63.88|635,817|-3.3%|35|2022-05-02|15/03/2022||1.52||1190000000|2022-01-26|15/12/2021|2.23|1.89|1300000000|1220000000
2022-03-12 16:09:36|00891|16937|PNFP|7.17B|7170000000|94.79|456,108|4.33%|35|2022-04-18|15/03/2022||1.59||346500000|2022-01-18|15/12/2021|1.7|1.59|339490000|333710000
2022-03-12 16:09:44|00892|16499|LFUS|5.91B|5910000000|239.57|100,653|-10.37%|35|2022-05-04|15/03/2022||3.27||573020000|2022-02-01|15/12/2021|3.16|2.94|553070000|524530000
2022-03-12 16:09:49|00893|39216|ACC|7.61B|7610000000|54.54|879,821|29.52%|35|2022-04-25|15/03/2022||0.2795||259410000|2022-02-22|15/12/2021|0.29|0.2371|272300000|247330000
2022-03-12 16:09:53|00894|29656|HTA|7.13B|7130000000|30.61|3,761,535|12.21%|35|2022-04-28|15/03/2022||0.11||195750000|2022-02-28|15/12/2021|0.07|0.1029|194250000|192430000
2022-03-12 16:09:58|00895|20191|HII|8.24B|8240000000|206.07|410,528|8.51%|35|2022-05-05|15/03/2022||3.23||2550000000|2022-02-10|15/12/2021|2.99|3.03|2680000000|2650000000
2022-03-12 16:10:03|00896|15649|CASY|6.47B|6470000000|174.25|263,188|-14.07%|35|2022-06-06|15/04/2022||1.33||3280000000|2022-03-08|15/01/2022|1.71|1.45|3050000000|3050000000
2022-03-12 16:10:08|00897|20479|CFR|8.83B|8830000000|137.99|392,465|20.91%|35|2022-04-28|15/03/2022||1.46||364470000|2022-01-27|15/12/2021|1.54|1.34|373110000|341800000
2022-03-12 16:10:13|00898|41215|VOYA|6.65B|6650000000|62.64|1,933,655|-1.94%|35|2022-05-10|15/03/2022||1.35||1570000000|2022-02-08|15/12/2021|1.9|1.51|1620000000|1620000000
2022-03-12 16:10:16|00899|1167588|CNXC|10.21B|10210000000|196.31|264,032|39.05%|10|2022-06-22|15/05/2022||2.81||1600000000|2022-03-29|15/02/2022||2.69||1540000000
2022-03-12 16:10:20|00900|48377|BRX|7.41B|7410000000|24.87|2,956,232|21.91%|34|2022-05-02|15/03/2022||0.1978||290580000|2022-02-07|15/12/2021|0.27|0.1802|295320000|284810000
2022-03-12 16:10:24|00901|20383|STWD|7B|7000000000|22.98|2,617,921|-4.09%|35|2022-05-10|15/03/2022||0.5373||360600000|2022-02-25|15/12/2021|1.1|0.5244|324770000|342760000
2022-03-12 16:10:28|00902|39242|ORI|7.75B|7750000000|25.71|1,779,010|18.32%|35|2022-04-28|15/03/2022||0.685||2060000000|2022-01-27|15/12/2021|0.88|0.7272|2720000000|2190000000
2022-03-12 16:10:32|00903|8185|X|8.69B|8690000000|33.34|19,352,517|49.31%|32|2022-04-28|15/03/2022||3.8||5430000000|2022-01-27|15/12/2021|3.64|4.37|5620000000|5440000000
2022-03-12 16:10:37|00904|20459|PB|6.5B|6500000000|70.58|411,271|-10.25%|35|2022-04-27|15/03/2022||1.31||272710000|2022-01-26|15/12/2021|1.38|1.37|280520000|278790000
2022-03-12 16:10:41|00905|13992|RGLD|9B|9000000000|137.18|578,756|25.69%|35|2022-05-04|15/03/2022||0.9367||153000000|2022-02-16|15/06/2021|1.04|0.9|168030000|165400000
2022-03-12 16:10:46|00906|958233|LITE|6.6B|6600000000|91.44|1,059,266|5.52%|27|2022-05-04|15/03/2022||1.12||390920000|2022-02-03|15/12/2021|1.6|1.58|446700000|445570000
2022-03-12 16:10:50|00907|1152333|NVST|7.29B|7290000000|45.06|1,658,756|11.81%|15|2022-05-17|15/03/2022||0.4493||637490000|2022-02-09|15/12/2021|0.46|0.4249|651800000|634860000
2022-03-12 16:11:04|00908|39180|OGE|7.75B|7750000000|38.69|1,251,760|23.41%|35|2022-05-05|15/03/2022||0.1717||545830000|2022-02-24|15/12/2021|0.27|0.2692|581300000|638060000
2022-03-12 16:11:08|00909|29707|VAC|6.38B|6380000000|151.44|365,211|-19.27%|35|2022-05-05|15/03/2022||1.6||1050000000|2022-02-23|15/12/2021|2.38|2.11|1100000000|1110000000
2022-03-12 16:11:12|00910|39186|HUN|8.15B|8150000000|38.00|2,225,464|30.94%|35|2022-05-03|15/03/2022||1||2260000000|2022-02-15|15/12/2021|0.95|0.9013|2310000000|2160000000
2022-03-12 16:11:16|00911|17148|SEIC|7.72B|7720000000|55.78|722,850|-6.28%|35|2022-04-27|15/03/2022||0.9657||490170000|2022-01-26|15/12/2021|1.03|0.9657|501650000|487790000
2022-03-12 16:11:20|00912|17585|WWD|7.69B|7690000000|121.82|366,685|4.16%|35|2022-04-20|15/03/2022||0.8818||606610000|2022-01-31|15/12/2021|0.56|0.8109|541590000|591230000
2022-03-12 16:11:25|00913|17440|UHAL|11.43B|11430000000|583.04|55,755|-3.63%|35|2022-05-25|15/03/2022||7.19||1170000000|2022-02-09|15/12/2021|14.35|15.05|1400000000|1330000000
2022-03-12 16:11:29|00914|39245|OHI|6.87B|6870000000|28.73|2,991,223|-22.48%|35|2022-05-09|15/03/2022||0.33||209170000|2022-02-02|15/12/2021|0.14|0.4667|214310000|236370000
2022-03-12 16:11:34|00915|20749|EXP|5.25B|5250000000|132.80|319,535|-0.54%|35|2022-05-18|15/03/2022||1.79||400660000|2022-01-27|15/12/2021|2.53|2.46|462940000|461380000
2022-03-12 16:11:39|00916|20565|CACI|7.06B|7060000000|301.52|169,331|27.38%|35|2022-05-04|15/03/2022||4.77||1650000000|2022-01-26|15/12/2021|4.39|4.5|1490000000|1530000000
2022-03-12 16:11:43|00917|39324|BPOP|6.49B|6490000000|81.18|615,479|11.73%|35|2022-04-26|15/03/2022||2.37||652960000|2022-01-27|15/12/2021|2.58|2.25|703940000|660950000
2022-03-12 16:11:47|00918|39240|INGR|5.54B|5540000000|83.00|437,622|-10.14%|35|2022-05-05|15/03/2022||1.72||1760000000|2022-02-03|15/12/2021|1.09|1.29|1760000000|1750000000
2022-03-12 16:11:52|00919|21040|PRI|4.96B|4960000000|126.40|192,845|-16.5%|35|2022-05-10|15/03/2022||2.79||727570000|2022-02-14|15/12/2021|2.94|3.22|724090000|606420000
2022-03-12 16:11:56|00920|29665|POST|4.13B|4130000000|66.71|471,111|-34.57%|35|2022-05-05|15/03/2022||0.3632||1660000000|2022-02-03|15/12/2021|0.29|0.2698|1640000000|1640000000
2022-03-12 16:12:00|00921|989528|VVV|5.29B|5290000000|29.50|1,305,278|12.25%|23|2022-04-27|15/03/2022||0.5065||887600000|2022-02-08|15/12/2021|0.48|0.4539|858000000|826570000
2022-03-12 16:12:05|00922|39177|DEI|6.87B|6870000000|33.21|1,042,742|1.13%|35|2022-05-03|15/03/2022||0.12||240330000|2022-02-08|15/12/2021|0.11|0.1112|238850000|239480000
2022-03-12 16:12:09|00923|1075387|NVT|5.71B|5710000000|34.41|844,455|20.74%|22|2022-04-28|15/03/2022||0.485||627430000|2022-02-08|15/12/2021|0.5|0.4819|669000000|608250000
2022-03-12 16:12:13|00924|48391|OMF|5.47B|5470000000|42.94|1,287,650|-23.51%|34|2022-05-04|15/03/2022||2.22||1070000000|2022-02-02|15/12/2021|2.38|2.35|1020000000|1060000000
2022-03-12 16:12:17|00925|16321|IBKR|25.47B|25470000000|60.92|860,617|-22.7%|35|2022-04-19|15/03/2022||0.8306||707190000|2022-01-18|15/12/2021|0.83|0.8267|603000000|669770000
2022-03-12 16:12:21|00926|16855|OZK|5.42B|5420000000|43.50|632,436|-2.07%|35|2022-04-21|15/03/2022||0.9405||276040000|2022-01-20|15/12/2021|1.17|0.9789|296080000|273420000
2022-03-12 16:12:26|00927|20882|MDU|5.12B|5120000000|25.19|1,336,784|-18.53%|36|2022-05-04|15/03/2022||0.2498||1090000000|2022-02-09|15/12/2021|0.42|0.5344|1440000000|1540000000
2022-03-12 16:12:30|00928|20726|SON|5.42B|5420000000|55.65|628,723|-10.14%|35|2022-04-21|15/03/2022||0.9574||1440000000|2022-02-10|15/12/2021|0.9|0.8889|1440000000|1410000000
2022-03-12 16:12:35|00929|39133|CFX|5.93B|5930000000|36.75|1,311,458|-24.04%|35|2022-05-06|15/03/2022||0.5331||992240000|2022-02-22|15/12/2021|0.59|0.5734|1020000000|1000000000
2022-03-12 16:12:39|00930|20572|CUZ|5.92B|5920000000|39.81|922,628|12.87%|35|2022-04-28|15/03/2022||0.69||183170000|2022-02-03|15/12/2021|1.12|0.4404|186980000|186040000
2022-03-12 16:12:44|00931|16700|NATI|5.03B|5030000000|38.12|703,340|-11.78%|35|2022-04-28|15/03/2022||0.2625||389210000|2022-01-27|15/12/2021|0.6|0.2667|420990000|409270000
2022-03-12 16:12:48|00932|20632|EVR|4.78B|4780000000|110.67|499,219|-18.2%|35|2022-04-27|15/03/2022||3.2||688240000|2022-02-02|15/12/2021|7.15|4.56|1120000000|875420000
2022-03-12 16:12:53|00933|39244|NYCB|5.18B|5180000000|11.09|7,011,287|-10.35%|35|2022-04-27|15/03/2022||0.2988||347600000|2022-01-26|15/12/2021|0.3|0.3104|338000000|338070000
2022-03-12 16:13:00|00934|41242|SRC|5.94B|5940000000|46.46|942,635|9.14%|35|2022-05-04|15/03/2022||0.3582||161970000|2022-02-14|15/12/2021|0.34|0.3338|155750000|156270000
2022-03-12 16:13:04|00935|39293|MAN|4.69B|4690000000|87.71|416,297|-14.41%|35|2022-04-22|15/03/2022||1.61||5090000000|2022-02-01|15/12/2021|2.2|2.02|5380000000|5350000000
2022-03-12 16:13:09|00936|20812|DLB|7.19B|7190000000|70.62|548,769|-28.22%|35|2022-04-27|15/03/2022||0.7073||351710000|2022-02-03|15/12/2021|0.77|0.7951|351630000|359380000
2022-03-12 16:13:14|00937|16859|PACW|5.14B|5140000000|43.84|934,283|10.26%|35|2022-04-19|15/03/2022||1.02||343380000|2022-01-19|15/12/2021|1.14|1|357790000|334960000
2022-03-12 16:13:19|00938|8089|SLM|4.8B|4800000000|17.18|2,650,549|-0.64%|35|2022-04-20|15/03/2022||0.8615||510830000|2022-01-26|15/12/2021|1.05|0.9782|520100000|520050000
2022-03-12 16:13:24|00939|101886|ESI|5.32B|5320000000|21.42|1,325,162|7.75%|31|2022-05-05|15/03/2022||0.3568||627600000|2022-02-22|15/12/2021|0.31|0.2984|646900000|595020000
2022-03-12 16:13:28|00940|15321|ACHC|5.84B|5840000000|64.96|458,764|10.38%|35|2022-04-27|15/03/2022||0.6399||606930000|2022-02-28|15/12/2021|0.81|0.6804|593480000|588000000
2022-03-12 16:13:33|00941|7865|AN|6.79B|6790000000|110.58|901,052|28%|35|2022-04-28|15/03/2022||5.08||6500000000|2022-02-17|15/12/2021|5.76|4.96|6580000000|6370000000
2022-03-12 16:13:36|00942|1162794|ACI|16.8B|16800000000|34.41|2,059,512|88.86%|13|2022-04-26|15/02/2022||0.63||16600000000|2022-01-11|15/11/2021|0.79|0.5931|16730000000|16060000000
2022-03-12 16:13:40|00943|21174|MTZ|6.38B|6380000000|85.38|621,456|-11.05%|35|2022-05-05|15/03/2022||0.0088||1840000000|2022-02-24|15/12/2021|1.35|1.29|1810000000|1880000000
2022-03-12 16:13:44|00944|7860|ASH|5.02B|5020000000|88.15|430,550|-0.01%|35|2022-04-26|15/03/2022||1.16||574130000|2022-02-01|15/12/2021|0.88|0.8729|512000000|515620000
2022-03-12 16:13:48|00945|29718|VMI|4.86B|4860000000|228.28|85,012|-7.16%|35|2022-04-20|15/03/2022||2.65||845510000|2022-02-16|15/12/2021|2.73|2.65|963280000|866580000
2022-03-12 16:13:53|00946|24313|WBS|9.95B|9950000000|55.40|1,631,487|-8.73%|35|2022-04-21|15/03/2022||1.13||475340000|2022-01-20|15/12/2021|1.31|1.07|316900000|307240000
2022-03-12 16:13:57|00947|1137416|CHNG|6.68B|6680000000|21.42|2,615,862|-6.46%|18|2022-05-26|15/03/2022||0.3923||901780000|2022-02-02|15/12/2021|0.36|0.3451|866070000|852730000
2022-03-12 16:14:02|00948|20590|NFG|6.12B|6120000000|66.89|521,803|36.51%|35|2022-05-05|15/03/2022||1.6||642920000|2022-02-03|15/12/2021|1.48|1.32|546560000|543480000
2022-03-12 16:14:06|00949|20743|CW|5.62B|5620000000|146.13|199,519|21.99%|35|2022-05-04|15/03/2022||1.32||619630000|2022-02-23|15/12/2021|2.4|2.37|655300000|677030000
2022-03-12 16:14:13|00950|39290|RYN|6.19B|6190000000|42.58|575,828|26.69%|35|2022-05-04|15/03/2022||0.1467||218710000|2022-02-02|15/12/2021|0.01|-0.0041|262000000|204130000
2022-03-12 16:14:22|00951|8319|MTG|4.37B|4370000000|13.86|3,382,159|6.21%|36|2022-04-21|15/03/2022||0.4772||292170000|2022-02-02|15/12/2021|0.61|0.4384|294120000|290900000
2022-03-12 16:14:26|00952|20853|CLH|5.75B|5750000000|105.67|392,564|17.7%|35|2022-05-04|15/03/2022||0.7165||1070000000|2022-02-23|15/12/2021|0.89|0.6988|1120000000|1030000000
2022-03-12 16:14:30|00953|21120|IDA|5.56B|5560000000|110.03|217,730|17.23%|35|2022-05-05|15/03/2022||0.93||306260000|2022-02-17|15/12/2021|0.65|0.6733|233680000|264040000
2022-03-12 16:14:35|00954|48373|SAIC|5.05B|5050000000|88.73|406,285|-4.43%|33|2022-06-13|15/04/2022||1.72||1920000000|2022-03-28|15/01/2022||1.24||1770000000
2022-03-12 16:14:39|00955|20976|AL|4.27B|4270000000|37.43|1,351,400|-28.03%|35|2022-05-12|15/03/2022||1.05||562090000|2022-02-17|15/12/2021|1.24|0.8439|597180000|530660000
2022-03-12 16:14:50|00956|1130931|FSLY|1.67B|1670000000|13.89|4,494,067|-81.59%|17|2022-05-11|15/03/2022||-0.1324||97970000|2022-02-16|15/12/2021|-0.1|-0.1614|97720000|92480000
2022-03-12 16:14:55|00957|17579|WTFC|5.25B|5250000000|91.77|435,999|13.9%|35|2022-04-18|15/03/2022||1.52||424820000|2022-01-19|15/12/2021|1.58|1.53|429740000|415390000
2022-03-12 16:14:59|00958|21119|HXL|4.65B|4650000000|55.31|690,317|-5.14%|35|2022-04-25|15/03/2022||0.1585||369780000|2022-01-26|15/12/2021|0.16|0.1241|360300000|359760000
2022-03-12 16:15:07|00959|21155|CR|5.84B|5840000000|102.61|285,617|11.8%|36|2022-05-02|15/03/2022||1.68||806090000|2022-01-24|15/12/2021|1.25|1.13|770500000|744790000
2022-03-12 16:15:12|00960|41323|PINC|4.2B|4200000000|35.29|541,902|4.04%|35|2022-05-09|15/03/2022||0.5703||340130000|2022-02-01|15/12/2021|0.73|0.6516|379220000|347710000
2022-03-12 16:15:21|00961|16070|FCNCA|11.33B|11330000000|709.33|161,995|-16.1%|32|2022-04-27|15/03/2022||12.6||1020000000|2022-01-26|15/12/2021|12.09|10.95|471660000|457800000
2022-03-12 16:15:25|00962|39282|HFC|5.76B|5760000000|35.68|2,332,625|-13.54%|35|2022-05-04|15/03/2022||0.4106||4120000000|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000
2022-03-12 16:15:29|00963|103913|TMX|4.9B|4900000000|40.32|1,228,023|-20.24%|31|2022-05-04|15/03/2022||0.3363||493660000|2022-03-01|15/12/2021|0.2|0.2188|484000000|482570000
2022-03-12 16:15:33|00964|39288|FLO|5.15B|5150000000|24.33|1,679,185|4.78%|35|2022-05-18|15/03/2022||0.3922||1400000000|2022-02-10|15/12/2021|0.2|0.215|983490000|991100000
2022-03-12 16:15:37|00965|954872|UNVR|5.2B|5200000000|30.65|1,018,375|43.63%|28|2022-05-06|15/03/2022||0.7657||2530000000|2022-02-24|15/12/2021|0.6|0.4528|2500000000|2380000000
2022-03-12 16:15:41|00966|41225|NRZ|4.78B|4780000000|10.25|5,419,901|-5.44%|31|2022-05-04|15/03/2022||0.3869||972090000|2022-02-08|15/12/2021|0.4|0.4075|1100000000|996590000
2022-03-12 16:15:45|00967|17447|UMPQ|4.52B|4520000000|20.86|1,449,002|13.99%|35|2022-04-20|15/03/2022||0.395||299730000|2022-01-19|15/12/2021|0.41|0.4317|316120000|307320000
2022-03-12 16:15:50|00968|21140|SNX|10.59B|10590000000|109.84|333,089|9.38%|35|2022-06-23|15/05/2022||2.54||15070000000|2022-03-24|15/02/2022||2.67||15190000000
2022-03-12 16:15:55|00969|13943|LAZ|3.21B|3210000000|32.34|759,591|-24.97%|36|2022-04-28|15/03/2022||0.9281||714270000|2022-02-03|15/12/2021|1.92|1.44|967950000|847490000
2022-03-12 16:15:59|00970|6403|JBLU|4.03B|4030000000|12.59|8,074,246|-35.2%|35|2022-04-26|15/03/2022||-1.01||1650000000|2022-01-27|15/12/2021|-0.36|-0.3904|1830000000|1820000000
2022-03-12 16:16:04|00971|20819|FCN|4.88B|4880000000|145.38|188,556|15.27%|35|2022-04-28|15/03/2022||1.77||681230000|2022-02-24|15/12/2021|1.13|1.16|676230000|671790000
2022-03-12 16:16:09|00972|39265|HIW|4.75B|4750000000|44.19|991,286|3.27%|35|2022-04-26|15/03/2022||0.345||200580000|2022-02-08|15/12/2021|1.19|0.34|203210000|200280000
2022-03-12 16:16:13|00973|17009|QDEL|4.14B|4140000000|99.20|874,686|-26.15%|35|2022-05-11|15/03/2022||3.89||408190000|2022-02-17|15/12/2021|7.29|5.61|636870000|540900000
2022-03-12 16:16:17|00974|16317|IART|5.42B|5420000000|65.11|411,898|-4.39%|35|2022-04-27|15/03/2022||0.6831||362730000|2022-02-23|15/12/2021|0.84|0.8408|405520000|404560000
2022-03-12 16:16:22|00975|16329|ICUI|5.33B|5330000000|224.00|181,221|10.09%|35|2022-05-11|15/03/2022||1.79||546800000|2022-02-24|15/12/2021|1.82|1.64|329900000|329900000
2022-03-12 16:16:26|00976|994770|PK|4.37B|4370000000|18.47|3,303,089|-18.53%|23|2022-05-05|15/03/2022||-0.3053||435000000|2022-02-17|15/12/2021|-0.28|-0.2491|451000000|435670000
2022-03-12 16:16:30|00977|9254|CRI|3.8B|3800000000|92.97|516,572|6.3%|35|2022-04-28|15/03/2022||1.38||753290000|2022-02-25|15/12/2021|2.31|2.06|1060000000|1030000000
2022-03-12 16:16:35|00978|13973|CRUS|4.69B|4690000000|81.95|525,212|5.74%|34|2022-05-04|15/03/2022||1.37||354220000|2022-01-31|15/12/2021|2.54|2.14|548350000|510210000
2022-03-12 16:16:37|00979|1174995|DTM|5.47B|5470000000|56.50|595,289|-|7|2022-06-01|15/03/2022||0.8765||221000000|2022-02-25|15/12/2021|0.89|0.8362|223000000|223000000
2022-03-12 16:16:41|00980|39303|TKR|4.6B|4600000000|61.33|628,655|-25.67%|35|2022-05-05|15/03/2022||1.23||1110000000|2022-02-03|15/12/2021|0.78|0.907|1010000000|982580000
2022-03-12 16:16:45|00981|8087|R|4.26B|4260000000|79.19|576,052|0.32%|36|2022-04-27|15/03/2022||2.29||2570000000|2022-02-16|15/12/2021|3.52|2.48|2600000000|2490000000
2022-03-12 16:16:50|00982|29682|THG|4.95B|4950000000|139.48|151,463|9.57%|35|2022-05-04|15/03/2022||2.66||1280000000|2022-02-02|15/12/2021|3.38|2.47|1210000000|1200000000
2022-03-12 16:16:55|00983|958239|OLLI|2.48B|2480000000|39.22|1,230,503|-57.57%|30|2022-06-02|15/04/2022||0.3915||445950000|2022-03-23|15/01/2022||0.6561||513130000
2022-03-12 16:16:58|00984|976454|LSXMA|14.68B|14680000000|44.12|899,593|-3.18%|25|2022-04-28|15/03/2022||0.5928||2130000000|2022-02-25|15/12/2021|-0.0852|0.49|2280000000|2230000000
2022-03-12 16:17:03|00985|20204|HE|4.55B|4550000000|41.62|381,372|7.32%|36|2022-05-10|15/03/2022||0.37||696490000|2022-02-14|15/12/2021|0.5|0.4175|770270000|681340000
2022-03-12 16:17:07|00986|20344|SPB|3.49B|3490000000|85.70|396,570|0.47%|36|2022-05-06|15/03/2022||0.5778||761250000|2022-02-04|15/12/2021|-0.06|0.5359|757200000|726810000
2022-03-12 16:17:12|00987|20291|HPP|4.17B|4170000000|27.28|1,154,172|-2.19%|35|2022-05-05|15/03/2022||0.0075||225820000|2022-02-16|15/12/2021|0.05|0.00|240480000|224750000
2022-03-12 16:17:19|00988|39259|AXS|4.38B|4380000000|51.63|487,020|-0.94%|35|2022-04-27|15/03/2022||1.8||1290000000|2022-01-26|15/12/2021|2.13|1.51|1390000000|1300000000
2022-03-12 16:17:23|00989|20870|H|9.95B|9950000000|90.45|1,002,596|4.87%|35|2022-05-04|15/03/2022||-0.3539||1140000000|2022-02-16|15/12/2021|-2.78|-0.1712|1080000000|1080000000
2022-03-12 16:17:27|00990|943142|LBRDA|22.71B|22710000000|135.28|197,695|-9.04%|29|2022-05-12|15/03/2022||1.35||249090000|2022-02-25|15/12/2021|2.07|1.47|249000000|262180000
2022-03-12 16:17:32|00991|21229|FNB|4.5B|4500000000|12.74|2,953,627|-2.52%|35|2022-04-26|15/03/2022||0.24||312700000|2022-01-19|15/12/2021|0.3|0.2974|302260000|306570000
2022-03-12 16:17:36|00992|20262|EPR|3.94B|3940000000|52.60|666,159|9.36%|35|2022-05-03|15/03/2022||0.465||131960000|2022-02-22|15/12/2021|0.51|0.2969|137350000|131600000
2022-03-12 16:17:41|00993|6489|QRTEA|1.82B|1820000000|4.81|4,569,877|-63.57%|36|2022-05-12|15/03/2022||0.2333||2980000000|2022-02-25|15/12/2021|-0.54|0.5433|4060000000|4150000000
2022-03-12 16:17:45|00994|21188|AVT|4.04B|4040000000|40.79|642,079|4.16%|35|2022-04-28|15/03/2022||1.49||5660000000|2022-01-26|15/12/2021|1.51|1.27|5870000000|5590000000
2022-03-12 16:17:47|00995|1178602|KD|2.59B|2590000000|11.53|2,106,004|-|7|2022-06-01|15/03/2022|||||2022-02-28|15/12/2021|-3.3|-0.47|4580000000|4540000000
2022-03-12 16:17:51|00996|20267|MSM|4.27B|4270000000|76.57|421,955|-14.1%|36|2022-07-13|15/05/2022||1.62||929410000|2022-03-30|15/02/2022||1.23||855960000
2022-03-12 16:17:55|00997|17517|VSAT|3.78B|3780000000|50.81|404,707|-8.42%|35|2022-05-24|15/03/2022||0.216||724400000|2022-02-03|15/12/2021|0.33|0.223|719720000|712450000
2022-03-12 16:18:00|00998|39272|AGO|3.79B|3790000000|57.41|475,511|31.07%|35|2022-05-05|15/03/2022||0.756||184810000|2022-02-25|15/12/2021|3.88|0.7893|263000000|190470000
2022-03-12 16:18:04|00999|20757|HHC|5.12B|5120000000|95.42|271,037|-2.01%|35|2022-05-04|15/03/2022||-0.564||198220000|2022-02-28|15/12/2021|2.09|1.79|805680000|622260000
2022-03-12 16:18:08|01000|21125|KMPR|3.38B|3380000000|53.07|388,025|-34.38%|34|2022-05-02|15/03/2022||-0.9858||1430000000|2022-01-31|15/12/2021|-2.05|-0.3633|1490000000|1430000000
2022-03-12 16:18:12|01001|21168|KEX|4.37B|4370000000|72.59|550,123|7.22%|36|2022-04-27|15/03/2022||0.3353||575700000|2022-01-27|15/12/2021|0.27|0.2536|591270000|592250000
2022-03-12 16:18:17|01002|1025079|JBGS|4.13B|4130000000|29.05|901,568|-11.38%|21|2022-05-10|15/03/2022||0.05||131550000|2022-02-22|15/12/2021|-0.45|-0.13|157410000|128710000
2022-03-12 16:18:21|01003|986077|FHB|3.59B|3590000000|28.03|618,594|-5.34%|23|2022-04-28|15/03/2022||0.422||178350000|2022-01-21|15/12/2021|0.53|0.4738|178900000|182810000
2022-03-12 16:18:25|01004|20516|AM|4.87B|4870000000|10.200|3,653,956|8.05%|30|2022-04-27|15/03/2022||0.1802||232610000|2022-02-16|15/12/2021|0.16|0.1674|216490000|220580000
2022-03-12 16:18:29|01005|15591|BOKF|6.9B|6900000000|101.05|191,533|6.01%|35|2022-04-27|15/03/2022||1.58||433430000|2022-01-19|15/12/2021|1.71|1.81|423400000|452950000
2022-03-12 16:18:33|01006|13979|HAIN|2.95B|2950000000|32.25|987,201|-27.61%|35|2022-05-12|15/03/2022||0.4625||521690000|2022-02-03|15/12/2021|0.36|0.3344|476940000|481480000
2022-03-12 16:18:38|01007|16532|LOPE|3.2B|3200000000|91.55|423,400|-14.35%|35|2022-05-04|15/03/2022||1.72||240780000|2022-02-16|15/12/2021|2.11|2.11|251380000|252410000
2022-03-12 16:18:41|01008|29742|WTM|3.1B|3100000000|1,041.29|16,317|-11.85%|35|2022-05-09|15/03/2022||0.50|||2022-02-08|15/12/2021|10.87|0.9493|336500000|
2022-03-12 16:18:45|01009|20376|PAG|7.82B|7820000000|101.15|332,444|20.06%|35|2022-04-27|15/03/2022||3.6||6320000000|2022-02-09|15/12/2021|4.1|3.83|6300000000|6210000000
2022-03-12 16:18:50|01010|17188|SLGN|4.73B|4730000000|42.81|423,422|3.73%|35|2022-04-27|15/03/2022||0.7699||1390000000|2022-01-25|15/12/2021|0.79|0.7331|1440000000|1360000000
2022-03-12 16:18:54|01011|20732|BOH|3.38B|3380000000|83.86|179,499|-10.87%|35|2022-04-25|15/03/2022||1.22||168940000|2022-01-24|15/12/2021|1.55|1.35|168960000|170520000
2022-03-12 16:18:57|01012|1169118|SHLS|3.13B|3130000000|17.92|2,142,942|-48.24%|9|2022-05-02|15/03/2022||0.1011||72450000|2022-03-10|15/12/2021|0.01|0.0356|48050000|46340000
2022-03-12 16:19:00|01013|1163041|DNB|6.76B|6760000000|15.68|2,132,641|-29.97%|13|2022-05-04|15/03/2022||0.2362||536370000|2022-02-16|15/12/2021|0.33|0.3014|598300000|587090000
2022-03-12 16:19:04|01014|16663|MRCY|3.72B|3720000000|65.52|788,883|-0.5%|35|2022-04-26|15/03/2022||0.582||250160000|2022-02-01|15/12/2021|0.39|0.4122|220380000|222190000
2022-03-12 16:19:08|01015|962325|AGR|17.29B|17290000000|44.72|611,041|-4.93%|26|2022-04-26|15/03/2022||0.8659||2040000000|2022-02-22|15/12/2021|0.44|0.3773|1930000000|1600000000
2022-03-12 16:19:11|01016|1163535|CHPT|5.55B|5550000000|16.56|10,257,202|-40.52%|11|2022-06-29|15/04/2022||-0.1844||75850000|2022-03-02|15/01/2022|-0.1661|-0.1586|80680000|75870000
2022-03-12 16:19:14|01017|949627|VIRT|5.97B|5970000000|33.56|1,140,186|18%|29|2022-05-06|15/03/2022||0.9991||449790000|2022-02-08|15/12/2021|1.19|0.8018|485610000|368140000
2022-03-12 16:19:18|01018|49803|SC|12.73B|12730000000|41.60|448,289|53.24%|32|2022-04-27|15/03/2022||1.34||1910000000|2022-02-10|15/12/2021||1.4||1930000000
2022-03-12 16:19:23|01019|16739|NKTR|1.98B|1980000000|10.63|2,486,765|-52.94%|35|2022-05-12|15/03/2022||-0.825||23430000|2022-02-28|15/12/2021|-0.79|-0.8033|25010000|34260000
2022-03-12 16:19:29|01020|20918|CPA|3.07B|3070000000|73.04|475,427|-19.75%|35|2022-05-11|15/03/2022||0.5308||556790000|2022-02-09|15/12/2021|1.98|1.13|575000000|544660000
2022-03-12 16:19:32|01021|1137413|GO|2.82B|2820000000|29.40|828,715|-18.83%|17|2022-05-16|15/03/2022||0.1941||810180000|2022-03-01|15/12/2021|0.2|0.1995|782700000|776350000
2022-03-12 16:19:37|01022|21003|NEU|3.3B|3300000000|318.74|52,290|-18.18%|35|2022-04-27|15/03/2022|||||2022-02-02|15/12/2021|1.65||576570000|
2022-03-12 16:19:42|01023|940842|SAGE|1.83B|1830000000|31.07|584,634|-61.11%|31|2022-05-05|15/03/2022||-1.97||7540000|2022-02-24|15/12/2021|-2.12|-2.13|1640000|1780000
2022-03-12 16:19:44|01024|1172260|PSFE|2.21B|2210000000|3.05|8,474,389|-79.56%|9|2022-05-10|15/03/2022||0.022||360050000|2022-03-02|15/12/2021|0.13|0.0256|371660000|357350000
2022-03-12 16:19:47|01025|1168847|DRVN|4.36B|4360000000|26.07|527,752|-4.33%|12|2022-04-27|15/03/2022||0.2163||425980000|2022-02-16|15/12/2021|0.18|0.1567|391890000|352570000
2022-03-12 16:19:50|01026|1156576|REYN|5.93B|5930000000|28.28|477,980|-4.36%|13|2022-05-12|15/03/2022||0.2628||853500000|2022-02-09|15/12/2021|0.51|0.4872|1020000000|1020000000
2022-03-12 16:19:53|01027|1061418|GTES|4.47B|4470000000|15.34|651,885|-7.03%|21|2022-05-10|15/03/2022||0.2309||869400000|2022-02-07|15/12/2021|0.31|0.211|815600000|815720000
2022-03-12 16:19:58|01028|21032|LENb|21.23B|21230000000|72.13|98,142|-2.02%|35|2022-06-21|15/05/2022||3.73||7830000000|2022-03-16|15/02/2022||2.6||6160000000
2022-03-12 16:20:03|01029|32367|ADT|6.96B|6960000000|7.64|2,296,839|-10.85%|31|2022-05-11|15/03/2022||0.103||1340000000|2022-03-01|15/12/2021|-0.03|0.1877|1380000000|1320000000
2022-03-12 16:20:07|01030|16514|FWONA|12.19B|12190000000|52.54|153,756|26.51%|36|2022-05-12|15/03/2022||-0.238||245290000|2022-02-25|15/12/2021|-0.63|-0.64|787000000|731180000
2022-03-12 16:20:10|01031|1006167|SNDR|4.48B|4480000000|25.24|652,394|1.61%|22|2022-04-28|15/03/2022||0.5174||1550000000|2022-02-03|15/12/2021|0.76|0.6472|1570000000|1520000000
2022-03-12 16:20:14|01032|20700|MCY|2.96B|2960000000|53.45|231,294|-17.53%|35|2022-05-02|15/03/2022||0.4774||968000000|2022-02-15|15/12/2021|-0.23|0.489|932680000|909000000
2022-03-12 16:20:20|01033|20805|CNA|12.15B|12150000000|44.76|157,675|-2.1%|35|2022-05-02|15/03/2022||1.25||2530000000|2022-02-07|15/12/2021|0.97|1.01|2120000000|2070000000
2022-03-12 16:20:23|01034|1177768|SLVM|1.49B|1490000000|34.01|531,513|-|6|2022-06-01|15/03/2022||1.73||892120000|2022-02-11|15/12/2021|1.71|1.27|972000000|962140000
2022-03-12 16:20:25|01035|1169492|SGFY|3.93B|3930000000|16.35|1,409,539|-44.56%|11|2022-05-10|15/03/2022||0.0476||215960000|2022-03-02|15/12/2021|0.13|0.0405|181400000|173210000
2022-03-12 16:20:28|01036|1171379|HAYW|3.92B|3920000000|16.80|1,132,600|-|9|2022-05-04|15/03/2022||0.2956||374660000|2022-03-02|15/12/2021|0.2756|0.2789|352390000|356050000
2022-03-12 16:20:32|01037|17336|TFSL|4.55B|4550000000|16.41|221,562|-22.19%|35|2022-05-04|15/03/2022||0.055||66930000|2022-01-28|15/12/2021|0.06|0.055|66000000|65500000
2022-03-12 16:20:36|01038|24426|SEB|4.49B|4490000000|3,864.4|964|3.17%|34|2022-05-04|15/03/2022|||||2022-02-15|15/12/2021|104.24||2460000000|
2022-03-12 16:20:38|01039|1179477|LYLT|465.9M|465900000|18.93|288,578|-|6|2022-06-01|15/03/2022||0.3833||178790000|2022-02-03|15/12/2021|0.35|0.28|238590000|225280000
2022-03-12 16:20:43|01040|1175864|NABL|1.85B|1850000000|10.27|485,439|-|7|2022-05-11|15/03/2022||0.09||92080000|2022-02-24|15/12/2021|0.07|0.0829|89500000|89060000
2022-03-12 16:20:46|01041|1166976|MSP|3.74B|3740000000|22.78|324,698|-8.99%|12|2022-05-11|15/03/2022||0.1294||169140000|2022-02-23|15/12/2021|0.14|0.1337|164250000|162460000
2022-03-12 16:20:49|01042|1096498|SWI|1.8B|1800000000|11.21|612,491|-37.01%|19|2022-04-28|15/03/2022||0.2171||175070000|2022-02-17|15/12/2021|0.3|0.2583|186720000|181800000
2022-03-12 16:20:53|01043|1163792|PARAA|23.01B|23010000000|35.61|118,439|-58.72%|23|2022-05-05|15/03/2022||0.6252||7400000000|2022-02-15|15/12/2021|0.26|0.404|8000000000|7500000000
2022-03-12 16:20:55|01044|1168782|AMBP|4.75B|4750000000|7.88|1,322,979|-21.98%|7|2022-06-01|15/03/2022||0.0781||1140000000|2022-02-24|15/12/2021|0.11|0.0925|1090000000|1020000000
2022-03-12 16:20:59|01045|6414|CROX|4.29B|4290000000|70.14|2,138,718|-15.04%|35|2022-05-10|15/03/2022||1.51||620120000|2022-02-16|15/12/2021|2.15|1.98|586630000|585020000
2022-03-12 16:21:03|01046|17404|TTEK|8.58B|8580000000|158.80|367,046|17.72%|35|2022-05-04|15/03/2022||0.896||653530000|2022-02-02|15/12/2021|1.19|1.03|679330000|663050000
2022-03-12 16:21:10|01047|16544|LSCC|7.42B|7420000000|53.86|1,212,674|22.08%|35|2022-05-03|15/03/2022||0.3327||146230000|2022-02-15|15/12/2021|0.32|0.2754|141800000|134150000
2022-03-12 16:21:12|01048|1166240|ASAN|6.63B|6630000000|34.56|4,602,253|1.83%|12|2022-06-03|15/04/2022||-0.3492||110910000|2022-03-09|15/01/2022|-0.25|-0.2792|111950000|105160000
2022-03-12 16:21:16|01049|978740|NTLA|4.58B|4580000000|61.29|1,093,245|-7.09%|23|2022-05-03|15/03/2022||-1.13||8200000|2022-02-24|15/12/2021|-1.09|-0.949|12850000|8260000
2022-03-12 16:21:23|01050|17187|SLAB|5.25B|5250000000|137.68|378,401|-7.13%|35|2022-04-27|15/03/2022||0.6449||225790000|2022-02-02|15/12/2021|0.77|0.5677|208680000|200130000
2022-03-12 16:21:30|01051|17108|SAIA|6.88B|6880000000|261.35|321,163|20.12%|35|2022-04-29|15/03/2022||2.68||625190000|2022-02-02|15/12/2021|2.76|2.57|617080000|600770000
2022-03-12 16:21:34|01052|20487|EGP|7.7B|7700000000|187.03|214,366|33.94%|35|2022-04-21|15/03/2022||0.808||110210000|2022-02-08|15/12/2021|1.75|0.79|107370000|106380000
2022-03-12 16:21:38|01053|41004|APPS|3.38B|3380000000|34.87|3,971,491|-59.91%|32|2022-06-14|15/03/2022||0.3946||332310000|2022-02-08|15/12/2021|0.49|0.4299|375490000|353270000
2022-03-12 16:21:43|01054|17159|SGMS|5.7B|5700000000|58.94|861,887|19.8%|32|2022-05-10|15/03/2022||0.4488||573290000|2022-03-01|15/12/2021|0.95|0.4584|580000000|558550000
2022-03-12 16:21:47|01055|16806|OMCL|5.99B|5990000000|134.80|434,632|1.29%|35|2022-04-28|15/03/2022||0.8583||301390000|2022-02-14|15/12/2021|0.92|0.923|311720000|311080000
2022-03-12 16:21:51|01056|960584|WSC|8.01B|8010000000|35.86|1,598,818|30.19%|21|2022-04-28|15/03/2022||0.224||477160000|2022-02-24|15/12/2021|0.3447|0.2922|517920000|493730000
2022-03-12 16:21:54|01057|1073227|INSP|5.89B|5890000000|213.95|263,472|-2.69%|21|2022-05-10|15/03/2022||-0.7578||63890000|2022-02-08|15/12/2021|-0.09|-0.4373|78400000|74610000
2022-03-12 16:21:58|01058|1123145|SWAV|5.61B|5610000000|157.45|421,672|40.71%|17|2022-05-09|15/03/2022||0.1883||87620000|2022-02-17|15/12/2021|0.34|0.0853|84180000|75430000
2022-03-12 16:22:03|01059|958242|RPD|5.95B|5950000000|102.51|506,555|28.33%|27|2022-05-10|15/03/2022||-0.0085||148550000|2022-02-09|15/12/2021|-0.16|-0.176|151640000|145860000
2022-03-12 16:22:07|01060|17300|SYNA|8.13B|8130000000|205.59|461,978|50.09%|35|2022-05-12|15/03/2022||3.55||464650000|2022-02-03|15/12/2021|3.26|3.1|420500000|405060000
2022-03-12 16:22:11|01061|100233|VRNS|4.34B|4340000000|40.39|1,171,132|-32.31%|33|2022-05-02|15/03/2022||-0.0631||94920000|2022-02-07|15/12/2021|0.16|0.1285|126580000|122440000
2022-03-12 16:22:15|01062|992965|BL|3.99B|3990000000|67.32|626,305|-41.51%|23|2022-05-05|15/03/2022||0.1245||119570000|2022-02-10|15/12/2021|0.08|0.1024|115330000|113600000
2022-03-12 16:22:20|01063|41307|FOXF|4.28B|4280000000|101.57|222,751|-24.93%|34|2022-05-04|15/03/2022||1.15||335580000|2022-02-24|15/12/2021|1.06|1.05|342330000|330390000
2022-03-12 16:22:24|01064|986248|MEDP|4.97B|4970000000|141.20|342,296|-12.82%|23|2022-05-02|15/03/2022||1.26||327280000|2022-02-14|15/12/2021|1.32|1.25|308550000|309030000
2022-03-12 16:22:28|01065|40050|AMBA|3.16B|3160000000|85.45|844,909|-27.77%|35|2022-06-07|15/04/2022||0.3969||90880000|2022-02-28|15/01/2022|0.45|0.4235|90230000|90150000
2022-03-12 16:22:32|01066|15459|ARWR|4.41B|4410000000|41.78|683,009|-42.91%|34|2022-05-10|15/03/2022||0.0635||114010000|2022-02-02|15/12/2021|-0.6|-0.4469|27440000|47810000
2022-03-12 16:22:36|01067|943118|WK|4.95B|4950000000|95.19|399,682|-7.34%|30|2022-05-05|15/03/2022||-0.0571||125720000|2022-02-22|15/12/2021|0.03|-0.0563|120780000|117110000
2022-03-12 16:22:40|01068|958818|PFGC|7.37B|7370000000|47.59|1,636,820|-17.51%|27|2022-05-11|15/03/2022||0.517||13000000000|2022-02-09|15/12/2021|0.57|0.4825|12840000000|12710000000
2022-03-12 16:22:44|01069|16945|POWI|5.16B|5160000000|87.16|659,245|3.34%|35|2022-04-28|15/03/2022||0.8717||180130000|2022-02-03|15/12/2021|0.83|0.7467|172650000|170200000
2022-03-12 16:22:48|01070|17416|TXRH|5.45B|5450000000|78.80|1,120,351|-17.7%|35|2022-05-02|15/03/2022||0.9165||971370000|2022-02-22|15/12/2021|0.76|0.6846|895590000|894460000
2022-03-12 16:22:52|01071|951001|BPMC|3.38B|3380000000|57.10|634,147|-45.85%|27|2022-05-04|15/03/2022||-1.91||40820000|2022-02-16|15/12/2021|-5.4|-0.717|107020000|103650000
2022-03-12 16:22:56|01072|16089|FFIN|6.53B|6530000000|46.12|487,903|-7.33%|33|2022-04-21|15/03/2022||0.3667||131070000|2022-01-30|15/12/2021|0.39|0.3867|129710000|133300000
2022-03-12 16:23:01|01073|16219|NOVT|4.51B|4510000000|126.48|132,306|-0.56%|35|2022-05-10|15/03/2022||0.635||197720000|2022-03-01|15/12/2021|0.67|0.6425|198960000|192260000
2022-03-12 16:23:04|01074|1077002|BJ|8.31B|8310000000|61.02|1,434,535|44.73%|21|2022-05-26|15/04/2022||0.6907||4180000000|2022-03-03|15/01/2022|0.8|0.7497|4360000000|4400000000
2022-03-12 16:23:08|01075|16045|EXPO|4.92B|4920000000|94.38|261,532|-5.36%|35|2022-04-21|15/03/2022||0.525||116000000|2022-02-03|15/12/2021|0.38|0.355|104340000|102150000
2022-03-12 16:23:16|01076|16348|IIVI|6.99B|6990000000|65.69|1,322,173|-14.14%|34|2022-05-03|15/03/2022||0.8553||805750000|2022-02-09|15/12/2021|0.92|0.8657|806820000|817140000
2022-03-12 16:23:22|01077|1155835|SPT|3.37B|3370000000|62.22|701,809|0.86%|13|2022-05-11|15/03/2022||-0.0624||54450000|2022-02-22|15/12/2021|-0.05|-0.0703|53270000|51280000
2022-03-12 16:23:26|01078|17254|STAA|3.08B|3080000000|64.51|388,606|-29.93%|35|2022-05-04|15/03/2022||0.1553||61020000|2022-02-23|15/12/2021|0.19|0.1703|59000000|59490000
2022-03-12 16:23:30|01079|16678|MSTR|4.41B|4410000000|390.82|512,461|-51.38%|35|2022-04-28|15/03/2022||0.59||128810000|2022-02-01|15/12/2021|-8.43|0.89|134520000|133200000
2022-03-12 16:23:33|01080|1096240|TWST|2.46B|2460000000|43.79|887,140|-69.87%|19|2022-05-04|15/03/2022||-1.17||45260000|2022-02-04|15/12/2021|-0.91|-1.06|42020000|38630000
2022-03-12 16:23:37|01081|16420|ZD|4.5B|4500000000|94.87|396,855|-19.7%|35|2022-05-09|15/03/2022||1.27||319490000|2022-02-15|15/12/2021|2.17|2.07|408630000|406970000
2022-03-12 16:23:42|01082|15467|ASGN|5.45B|5450000000|105.66|218,277|8.89%|35|2022-04-27|15/03/2022||1.36||1050000000|2022-02-09|15/12/2021|1.55|1.35|1050000000|1030000000
2022-03-12 16:23:45|01083|1096129|UPWK|2.43B|2430000000|18.79|1,870,589|-61.79%|19|2022-05-11|15/03/2022||-0.1143||139350000|2022-02-10|15/12/2021|-0.05|-0.075|136860000|131800000
2022-03-12 16:23:50|01084|17239|SPSC|4.41B|4410000000|122.53|173,745|14.64%|35|2022-04-28|15/03/2022||0.4678||104560000|2022-02-09|15/12/2021|0.46|0.4189|102760000|100670000
2022-03-12 16:23:54|01085|17203|SMTC|4B|4000000000|62.07|400,280|-10.6%|35|2022-06-01|15/04/2022||0.7023||192330000|2022-03-16|15/01/2022||0.6933||189340000
2022-03-12 16:23:58|01086|940768|HQY|4.34B|4340000000|51.86|802,120|-32.49%|31|2022-06-07|15/04/2022||0.3483||202230000|2022-03-22|15/01/2022||0.2134||200030000
2022-03-12 16:24:03|01087|16256|HELE|4.98B|4980000000|206.30|163,708|-8.34%|37|2022-07-11|15/05/2022||3.22||565210000|2022-04-28|15/02/2022||1.99||471510000
2022-03-12 16:24:08|01088|16236|HALO|4.78B|4780000000|34.72|916,886|-21.16%|35|2022-05-10|15/03/2022||0.4674||132230000|2022-02-22|15/12/2021|0.46|0.3847|102000000|101540000
2022-03-12 16:24:12|01089|1009130|BHVN|8.38B|8380000000|118.78|635,707|48.79%|22|2022-05-11|15/03/2022||-1.92||179000000|2022-02-25|15/12/2021|-2.32|-1.94|190010000|176930000
2022-03-12 16:24:17|01090|21252|KBR|7.73B|7730000000|55.41|1,368,224|62.68%|35|2022-04-28|15/03/2022||0.5726||1720000000|2022-02-22|15/12/2021|0.69|0.654|2500000000|2530000000
2022-03-12 16:24:20|01091|1027143|RDFN|1.95B|1950000000|18.32|1,617,319|-76.11%|21|2022-05-12|15/03/2022||-1.09||550720000|2022-02-17|15/12/2021|-0.27|-0.3141|643060000|598800000
2022-03-12 16:24:24|01092|40083|NEO|1.97B|1970000000|15.89|1,009,187|-67.03%|35|2022-05-03|15/03/2022||-0.2055||119180000|2022-02-23|15/12/2021|-0.14|-0.1509|125730000|125740000
2022-03-12 16:24:28|01093|52417|CELH|3.38B|3380000000|45.14|996,077|-4.71%|21|2022-05-12|15/03/2022||0.0523||105100000|2022-03-01|15/12/2021|0.15|0.0395|104250000|92090000
2022-03-12 16:24:33|01094|21128|MMS|4.52B|4520000000|73.02|412,973|-15.99%|35|2022-05-05|15/03/2022||0.7467||1080000000|2022-02-03|15/12/2021|0.85|0.7733|1150000000|1090000000
2022-03-12 16:24:37|01095|953821|WING|3.67B|3670000000|123.05|414,801|-3.52%|28|2022-05-05|15/03/2022||0.3929||86230000|2022-02-16|15/12/2021|0.24|0.3152|72030000|73530000
2022-03-12 16:24:42|01096|950998|NSA|7.58B|7580000000|59.98|568,802|51.69%|28|2022-05-04|15/03/2022||0.3367||182970000|2022-02-22|15/12/2021|0.25|0.2375|173590000|158420000
2022-03-12 16:24:45|01097|1052916|EYE|3.32B|3320000000|40.77|822,643|-12.32%|20|2022-05-12|15/03/2022||0.2991||537920000|2022-02-28|15/12/2021|0.13|-0.0302|477850000|457470000
2022-03-12 16:24:49|01098|958147|HLI|6.42B|6420000000|95.28|434,204|39.91%|27|2022-05-10|15/03/2022||1.93||594030000|2022-02-08|15/12/2021|2.9|2.18|888800000|667400000
2022-03-12 16:24:53|01099|15534|BCPC|4.3B|4300000000|133.51|127,301|3.34%|35|2022-05-06|15/03/2022||0.72||206040000|2022-02-18|15/12/2021|0.85|0.78|213130000|198170000
2022-03-12 16:24:57|01100|15371|ALKS|3.95B|3950000000|24.38|1,148,258|25.15%|33|2022-04-28|15/03/2022||-0.008||260380000|2022-02-16|15/12/2021|0.23|0.0799|324460000|306550000
2022-03-12 16:25:01|01101|1054949|AQUA|5.08B|5080000000|42.01|870,464|61.89%|21|2022-05-12|15/03/2022||0.1855||402370000|2022-02-01|15/12/2021|0.12|0.0793|366300000|349490000
2022-03-12 16:25:04|01102|1084931|TENB|5.72B|5720000000|52.11|1,112,203|25.84%|21|2022-05-03|15/03/2022||0.049||148310000|2022-02-01|15/12/2021|0.05|0.0251|149020000|144540000
2022-03-12 16:25:09|01103|20348|AMN|4.37B|4370000000|93.78|613,789|21.79%|35|2022-05-05|15/03/2022||1.97||1140000000|2022-02-17|15/12/2021|2.95|2.66|1360000000|1330000000
2022-03-12 16:25:13|01104|20365|JBT|3.44B|3440000000|108.31|182,629|-22.48%|35|2022-05-03|15/03/2022||0.6914||439250000|2022-02-22|15/12/2021|0.92|1.11|497600000|523920000
2022-03-12 16:25:17|01105|29662|MTDR|6.29B|6290000000|53.27|1,727,755|101.4%|35|2022-05-04|15/03/2022||1.79||530910000|2022-02-22|15/12/2021|1.26|1.08|566360000|428020000
2022-03-12 16:25:21|01106|20275|SSD|5.01B|5010000000|115.55|214,673|8.85%|35|2022-05-02|15/03/2022||1.2||440730000|2022-02-07|15/12/2021|1.61|0.9525|418560000|373700000
2022-03-12 16:25:25|01107|961632|MIME|5.31B|5310000000|79.32|2,084,614|86.24%|26|2022-05-16|15/03/2022||0.3223||153530000|2022-02-03|15/12/2021|0.38|0.3508|151600000|150210000
2022-03-12 16:25:29|01108|1096126|LTHM|3.7B|3700000000|22.86|2,634,326|19.25%|19|2022-05-10|15/03/2022||0.1348||137330000|2022-02-17|15/12/2021|0.08|0.0703|122900000|106920000
2022-03-12 16:25:32|01109|1171774|DOCN|5.19B|5190000000|48.20|2,531,187|-|10|2022-05-05|15/03/2022||0.116||125980000|2022-02-24|15/12/2021|0.1|0.091|119660000|119050000
2022-03-12 16:25:36|01110|21037|NSP|3.33B|3330000000|86.90|206,835|-7.98%|35|2022-05-02|15/03/2022||1.81||1540000000|2022-02-10|15/12/2021|0.34|0.742|1290000000|1240000000
2022-03-12 16:25:40|01111|39261|HRI|4.46B|4460000000|150.01|297,240|53.73%|34|2022-05-11|15/03/2022||1.95||554440000|2022-02-10|15/12/2021|2.46|2.42|578000000|582740000
2022-03-12 16:25:45|01112|21036|MXL|4.18B|4180000000|54.45|460,716|48.73%|35|2022-05-10|15/03/2022||0.7436||241160000|2022-02-02|15/12/2021|0.86|0.8373|247890000|244710000
2022-03-12 16:25:48|01113|17437|UFPI|5.23B|5230000000|84.26|325,145|20.44%|35|2022-04-20|15/03/2022||1.74||2000000000|2022-02-16|15/12/2021|2.16|1.15|2020000000|1730000000
2022-03-12 16:25:52|01114|1156638|BEAM|4.12B|4120000000|60.91|900,501|-35.65%|16|2022-05-17|15/03/2022||-0.244||79590000|2022-02-28|15/12/2021|-0.95|-0.948|51070000|8560000
2022-03-12 16:25:57|01115|1054954|SAIL|4.11B|4110000000|43.78|1,068,754|-22.79%|21|2022-05-11|15/03/2022||-0.0541||108170000|2022-02-28|15/12/2021|0.09|-0.069|135600000|114150000
2022-03-12 16:26:01|01116|1055910|DNLI|3.73B|3730000000|30.39|591,693|-53.76%|21|2022-05-12|15/03/2022||-0.5135||31530000|2022-02-28|15/12/2021|-0.62|-0.4969|12510000|44820000
2022-03-12 16:26:04|01117|41304|FATE|3.24B|3240000000|33.55|1,373,044|-65.65%|30|2022-05-16|15/03/2022||-0.7652||8910000|2022-02-28|15/12/2021|-0.72|-0.6661|17070000|11310000
2022-03-12 16:26:07|01118|1088195|BE|4.05B|4050000000|22.85|3,935,160|-23.66%|21|2022-05-09|15/03/2022||-0.108||222880000|2022-02-10|15/12/2021|-0.05|-0.0298|342470000|308940000
2022-03-12 16:26:11|01119|985128|ATKR|4.45B|4450000000|99.24|474,876|34.53%|24|2022-05-10|15/03/2022||2.15||703400000|2022-01-31|15/12/2021|4.58|3.56|840800000|768520000
2022-03-12 16:26:15|01120|101888|QTWO|3.19B|3190000000|56.00|403,086|-50.31%|31|2022-05-04|15/03/2022||0.0593||135740000|2022-02-15|15/12/2021|0.1|0.047|132340000|132230000
2022-03-12 16:26:21|01121|994769|HGV|5.91B|5910000000|49.28|592,241|22.71%|23|2022-05-04|15/03/2022||0.552||731500000|2022-03-01|15/12/2021|0.76|0.7606|838000000|796220000
2022-03-12 16:26:25|01122|9222|DEN|3.58B|3580000000|71.27|563,891|66.79%|36|2022-05-05|15/03/2022||1.47||324990000|2022-02-24|15/12/2021|0.76|0.6907|361900000|313020000
2022-03-12 16:26:30|01123|16719|NEOG|3.64B|3640000000|33.81|505,645|-19.9%|34|2022-03-22|15/02/2022||0.12||129990000|2021-12-21|15/11/2021|0.1|0.17|130520000|129060000
2022-03-12 16:26:35|01124|40089|QLYS|4.98B|4980000000|127.48|323,498|26.57%|35|2022-05-03|15/03/2022||0.7979||113010000|2022-02-10|15/12/2021|0.84|0.7957|109780000|108430000
2022-03-12 16:26:40|01125|21019|ENV|3.99B|3990000000|72.86|379,750|3.66%|35|2022-05-11|15/03/2022||0.4748||322680000|2022-02-24|15/12/2021|0.5|0.4968|319620000|311670000
2022-03-12 16:26:44|01126|15761|CNMD|4.06B|4060000000|138.09|247,313|10.78%|35|2022-04-27|15/03/2022||0.616||236490000|2022-01-26|15/12/2021|1.07|1.03|273970000|275820000
2022-03-12 16:26:48|01127|20399|RHP|4.9B|4900000000|89.41|403,175|7.62%|35|2022-05-03|15/03/2022||0.005||319220000|2022-02-24|15/12/2021|-0.11|-0.16|377430000|320720000
2022-03-12 16:26:52|01128|16502|LHCG|4.32B|4320000000|136.44|260,481|-28.54%|35|2022-05-04|15/03/2022||1.06||574390000|2022-02-23|15/12/2021|1.26|1.32|583430000|582500000
2022-03-12 16:26:57|01129|17001|PZZA|3.43B|3430000000|94.86|454,801|8.28%|35|2022-05-10|15/03/2022||0.9501||539960000|2022-02-24|15/12/2021|0.75|0.722|528890000|524710000
2022-03-12 16:27:02|01130|16008|ENSG|4.63B|4630000000|84.82|237,023|-4.52%|35|2022-05-03|15/03/2022||0.96||702250000|2022-02-09|15/12/2021|0.97|0.962|693140000|698330000
2022-03-12 16:27:06|01131|101895|TNET|5.61B|5610000000|85.17|327,000|0.37%|32|2022-05-03|15/03/2022||1.42||330830000|2022-02-14|15/12/2021|1.13|0.5445|293000000|244110000
2022-03-12 16:27:10|01132|16842|OSTK|1.93B|1930000000|44.78|2,584,583|-38.05%|35|2022-05-05|15/03/2022||0.24||584100000|2022-02-23|15/12/2021|0.36|0.29|613000000|643990000
2022-03-12 16:27:14|01133|16954|PRFT|3.5B|3500000000|101.35|334,789|67.47%|35|2022-05-05|15/03/2022||0.946||219500000|2022-02-24|15/12/2021|1|0.9214|214730000|207170000
2022-03-12 16:27:18|01134|986078|KNSL|4.79B|4790000000|209.82|122,123|18.75%|23|2022-05-05|15/03/2022||1.51||200980000|2022-02-17|15/12/2021|1.76|1.39|203820000|196390000
2022-03-12 16:27:23|01135|16044|EXLS|4.16B|4160000000|125.14|170,520|39.14%|35|2022-05-03|15/03/2022||1.3||306890000|2022-02-24|15/12/2021|1.21|1.15|295490000|290530000
2022-03-12 16:27:27|01136|21235|RLI|4.71B|4710000000|104.04|137,182|-9.73%|35|2022-04-20|15/03/2022||0.9648||317700000|2022-01-26|15/12/2021|1.26|0.9027|337230000|338750000
2022-03-12 16:27:32|01137|41018|TGTX|1.15B|1150000000|8.80|2,331,115|-82.5%|34|2022-05-11|15/03/2022||-0.6171||2950000|2022-03-01|15/12/2021|-0.7|-0.635|2320000|2240000
2022-03-12 16:27:36|01138|955557|ALRM|3.24B|3240000000|64.44|237,436|-29.99%|28|2022-05-12|15/03/2022||0.3275||184740000|2022-02-24|15/12/2021|0.43|0.3224|195290000|174470000
2022-03-12 16:27:41|01139|16078|FELE|3.8B|3800000000|81.83|144,783|3.43%|35|2022-04-26|15/03/2022||0.615||419470000|2022-02-15|15/12/2021|0.86|0.6325|432520000|387240000
2022-03-12 16:27:44|01140|1156199|CRNC|1.24B|1240000000|31.55|978,422|-71.98%|15|2022-05-11|15/03/2022||0.3458||84600000|2022-02-07|15/12/2021|0.59|0.5107|94430000|95070000
2022-03-12 16:27:48|01141|942650|NVRO|2.25B|2250000000|64.09|646,225|-56.92%|30|2022-05-09|15/03/2022||-1.11||86230000|2022-02-23|15/12/2021|-0.86|-0.8568|102760000|100260000
2022-03-12 16:27:52|01142|20505|MUSA|4.35B|4350000000|175.30|245,433|38.43%|33|2022-05-02|15/03/2022||2.25||4440000000|2022-02-02|15/12/2021|4.2|3.2|4770000000|4560000000
2022-03-12 16:27:56|01143|15867|CWST|4.66B|4660000000|90.70|316,386|42.57%|33|2022-05-05|15/03/2022||0.1032||220920000|2022-02-17|15/12/2021|0.21|0.1811|241840000|230350000
2022-03-12 16:27:59|01144|1088200|SONO|3.07B|3070000000|24.02|2,486,501|-42.04%|22|2022-05-11|15/03/2022||0.0414||353840000|2022-02-09|15/12/2021|0.87|0.8729|664480000|642340000
2022-03-12 16:28:03|01145|1096118|KOD|411.53M|411530000|7.98|1,409,342|-93.97%|19|2022-05-17|15/03/2022||-1.63||0.00|2022-03-01|15/12/2021|-1.79|-1.36|0.00|0.00
2022-03-12 16:28:06|01146|1166732|FUBO|1.02B|1020000000|6.60|10,270,609|-80.39%|12|2022-07-01|15/03/2022||-0.6025||241970000|2022-02-23|15/12/2021|-0.76|-0.6233|229670000|213270000
2022-03-12 16:28:09|01147|1010718|APPN|3.81B|3810000000|52.73|596,125|-69.68%|21|2022-05-05|15/03/2022||-0.1316||107110000|2022-02-17|15/12/2021|-0.16|-0.226|104990000|95320000
2022-03-12 16:28:14|01148|24317|VG|5.1B|5100000000|20.06|4,807,639|62.96%|35|2022-05-10|15/03/2022||0.0443||370350000|2022-02-24|15/12/2021|-0.01|0.04|300100000|362480000
2022-03-12 16:28:18|01149|940816|TRUP|3.2B|3200000000|78.98|435,838|-16.43%|31|2022-05-03|15/03/2022||-0.2029||202140000|2022-02-16|15/12/2021|-0.17|-0.1543|194380000|192870000
2022-03-12 16:28:22|01150|16227|GTLS|6.27B|6270000000|175.07|516,250|14.12%|35|2022-04-21|15/03/2022||0.5787||361370000|2022-02-24|15/12/2021|0.73|0.6945|378900000|374620000
2022-03-12 16:28:25|01151|1153169|PGNY|3.97B|3970000000|43.48|788,424|-8.11%|17|2022-05-17|15/03/2022||0.1752||178370000|2022-02-28|15/12/2021|0.15|0.0333|127550000|134630000
2022-03-12 16:28:28|01152|1153690|SI|3.9B|3900000000|123.48|984,457|-11.36%|16|2022-05-04|15/03/2022||0.4897||55230000|2022-01-18|15/12/2021|0.66|0.722|49540000|52550000
2022-03-12 16:28:32|01153|20162|AIT|3.88B|3880000000|100.96|127,972|6.79%|35|2022-04-28|15/03/2022||1.51||910790000|2022-01-27|15/12/2021|1.46|1.08|876870000|850870000
2022-03-12 16:28:36|01154|20347|ABG|4.36B|4360000000|187.95|289,821|0.01%|35|2022-04-26|15/03/2022||9.08||3990000000|2022-02-15|15/12/2021|7.46|6.12|2650000000|2540000000
2022-03-12 16:28:39|01155|1096077|ARVN|3.62B|3620000000|68.21|460,172|-12.41%|21|2022-05-03|15/03/2022||-0.9471||20680000|2022-02-28|15/12/2021|-1|-0.7873|26300000|14140000
2022-03-12 16:28:43|01156|13079|CCMP|5.17B|5170000000|180.86|465,883|5.27%|35|2022-04-28|15/03/2022||1.8||310700000|2022-02-03|15/12/2021|2.06|1.76|317050000|316490000
2022-03-12 16:28:49|01157|1080050|FOCS|3.41B|3410000000|44.27|404,566|-8.25%|23|2022-05-12|15/03/2022||1.09||516210000|2022-02-17|15/12/2021|1.05|1.03|523890000|483990000
2022-03-12 16:28:53|01158|17169|SHOO|3.07B|3070000000|38.30|621,000|-3.82%|35|2022-04-22|15/03/2022||0.4925||461990000|2022-02-24|15/12/2021|0.87|0.7225|575140000|527130000
2022-03-12 16:28:57|01159|20282|BOX|3.75B|3750000000|25.26|1,554,187|12.77%|30|2022-06-01|15/04/2022||0.25||230220000|2022-03-02|15/01/2022|0.24|0.2327|233360000|228800000
2022-03-12 16:29:01|01160|20340|SEM|3.2B|3200000000|23.96|836,825|-30.65%|35|2022-05-05|15/03/2022||0.3995||1550000000|2022-02-24|15/12/2021|0.37|0.3052|1560000000|1520000000
2022-03-12 16:29:05|01161|15323|ACIW|3.64B|3640000000|31.61|630,750|-22.3%|35|2022-05-12|15/03/2022||0.0818||314860000|2022-02-24|15/12/2021|0.93|0.9725|466830000|453360000
2022-03-12 16:29:10|01162|32311|AEO|2.94B|2940000000|17.46|5,358,175|-40.63%|35|2022-06-08|15/04/2022||0.2957||1110000000|2022-03-02|15/01/2022|0.35|0.351|1510000000|1510000000
2022-03-12 16:29:14|01163|16391|IRDM|5.04B|5040000000|39.27|1,175,920|-5.83%|35|2022-04-28|15/03/2022||0.01||157190000|2022-02-17|15/12/2021|-0.04|-0.0337|155890000|152110000
2022-03-12 16:29:17|01164|1053088|ALTR|4.84B|4840000000|61.05|226,863|-2.94%|21|2022-05-12|15/03/2022||0.2986||154070000|2022-02-24|15/12/2021|0.19|0.0888|140800000|127650000
2022-03-12 16:29:21|01165|1137570|BBIO|1.27B|1270000000|8.58|4,443,831|-87.95%|15|2022-05-18|15/03/2022||-1.09||5260000|2022-02-24|15/12/2021|-1.01|-0.8819|12890000|21560000
2022-03-12 16:29:25|01166|997108|HLNE|4.03B|4030000000|75.78|238,742|-13.87%|22|2022-05-26|15/03/2022||0.793||100550000|2022-02-01|15/12/2021|1.27|1.27|91700000|91740000
2022-03-12 16:29:29|01167|13963|AEIS|3.14B|3140000000|83.48|228,708|-23.2%|35|2022-05-02|15/03/2022||1.01||361020000|2022-02-09|15/12/2021|1.36|0.9442|396930000|356990000
2022-03-12 16:29:32|01168|1084218|ALLK|304.08M|304080000|5.56|4,885,068|-95.51%|21|2022-05-10|15/03/2022||-1.95||0.00|2022-03-01|15/12/2021|-1.73|-1.31|0.00|0.00
2022-03-12 16:29:36|01169|101891|MGNI|1.46B|1460000000|11.04|2,394,182|-77.76%|32|2022-05-04|15/03/2022||0.1198||106990000|2022-02-23|15/12/2021|0.26|0.2853|142100000|140070000
2022-03-12 16:29:41|01170|16461|KLIC|3.18B|3180000000|51.07|970,090|9.03%|35|2022-05-04|15/03/2022||1.46||380250000|2022-02-03|15/12/2021|2.19|1.9|460890000|462740000
2022-03-12 16:29:45|01171|16371|INSM|2.63B|2630000000|22.14|876,167|-44.99%|33|2022-05-04|15/03/2022||-0.8567||54430000|2022-02-17|15/12/2021|-0.95|-0.8997|56120000|50350000
2022-03-12 16:29:48|01172|1155092|SITM|3.91B|3910000000|187.88|282,101|73.37%|16|2022-05-11|15/03/2022||0.764||60370000|2022-02-02|15/12/2021|1.32|1.09|75700000|71000000
2022-03-12 16:29:51|01173|1141594|PHR|1.35B|1350000000|26.43|513,495|-57.21%|14|2022-06-03|15/04/2022||-0.9678||62150000|2022-03-30|15/01/2022||-1.03||56280000
2022-03-12 16:29:56|01174|20745|LCII|2.91B|2910000000|115.04|175,214|-20.51%|35|2022-05-05|15/03/2022||5.05||1400000000|2022-02-10|15/12/2021|3.22|2.75|1210000000|1110000000
2022-03-12 16:30:00|01175|15574|BLKB|3.02B|3020000000|59.54|328,950|-19.39%|35|2022-05-02|15/03/2022||0.6117||232450000|2022-02-22|15/12/2021|0.75|0.68|247890000|241840000
2022-03-12 16:30:07|01176|31051|MTSI|3.93B|3930000000|56.44|425,123|-16.1%|35|2022-04-26|15/03/2022||0.6573||163050000|2022-01-27|15/12/2021|0.64|0.6197|159620000|158990000
2022-03-12 16:30:12|01177|1127881|PD|2.29B|2290000000|26.59|1,305,990|-36.17%|18|2022-06-03|15/04/2022||-0.0643||80080000|2022-03-17|15/01/2022||-0.0556||76080000
2022-03-12 16:30:16|01178|21052|BCO|3.02B|3020000000|63.60|368,140|-23.36%|35|2022-04-27|15/03/2022||1.24||1100000000|2022-02-23|15/12/2021|1.68|1.46|1100000000|1070000000
2022-03-12 16:30:20|01179|977677|RRR|4.62B|4620000000|43.25|715,915|24.6%|25|2022-05-03|15/03/2022||0.5763||402780000|2022-02-02|15/12/2021|1.3|0.5471|422350000|409050000
2022-03-12 16:30:24|01180|15492|ATRC|2.75B|2750000000|59.70|265,430|-8.29%|35|2022-04-28|15/03/2022||-0.268||71070000|2022-02-15|15/12/2021|-0.3|-0.29|73220000|72660000
2022-03-12 16:30:28|01181|101906|SFBS|4.77B|4770000000|87.96|193,028|53.29%|31|2022-04-18|15/03/2022||1.04||110260000|2022-01-24|15/12/2021|1.03|0.984|108520000|107130000
2022-03-12 16:30:31|01182|1096499|AXNX|2.56B|2560000000|54.52|501,575|-6.9%|19|2022-05-11|15/03/2022||-0.6145||45510000|2022-02-24|15/12/2021|-0.34|-0.3594|53140000|50370000
2022-03-12 16:30:35|01183|16538|LPSN|1.66B|1660000000|22.82|1,411,197|-59.54%|36|2022-05-05|15/03/2022||-0.4493||125610000|2022-02-24|15/12/2021|-0.3732|-0.4626|123800000|123910000
2022-03-12 16:30:40|01184|21089|SKY|3.77B|3770000000|66.34|561,282|47.42%|29|2022-05-25|15/03/2022||1||561720000|2022-02-02|15/12/2021|1.18|0.745|534690000|498800000
2022-03-12 16:30:44|01185|9240|SWN|6.17B|6170000000|5.540|26,626,783|25.34%|36|2022-04-28|15/03/2022||0.3976||1590000000|2022-02-24|15/12/2021|0.31|0.2775|2950000000|1560000000
2022-03-12 16:30:48|01186|960625|LIVN|3.81B|3810000000|71.52|313,647|-8.31%|27|2022-05-04|15/03/2022||0.4925||232540000|2022-02-23|15/12/2021|0.57|0.5163|270100000|267210000
2022-03-12 16:30:52|01187|20698|KWR|3.03B|3030000000|169.27|64,669|-31.77%|35|2022-05-02|15/03/2022||1.49||470920000|2022-02-24|15/12/2021|1.29|1.58|447040000|446690000
2022-03-12 16:30:56|01188|21136|ROG|5.13B|5130000000|273.01|324,543|41.11%|35|2022-04-28|15/03/2022||1.7||241000000|2022-02-22|15/12/2021|1.92|1.75|230500000|242300000
2022-03-12 16:31:01|01189|50936|CYRX|1.44B|1440000000|28.97|566,662|-49.49%|30|2022-05-05|15/03/2022||-0.19||56840000|2022-02-24|15/12/2021|-5.46|-0.1538|56440000|57710000
2022-03-12 16:31:12|01190|17106|SAFM|4B|4000000000|179.00|170,625|9.31%|35|2022-05-26|15/04/2022||7.47||1390000000|2022-03-14|15/01/2022|8.64|8.4|1330000000|1330000000
2022-03-12 16:31:15|01191|1057699|LPRO|2.31B|2310000000|18.32|961,280|-53.64%|17|2022-05-10|15/03/2022||0.1722||47580000|2022-02-24|15/12/2021|0.23|0.154|51630000|43090000
2022-03-12 16:31:31|01192|17026|RCII|1.53B|1530000000|25.92|986,886|-58.17%|35|2022-05-02|15/03/2022||0.8938||1160000000|2022-02-23|15/12/2021|1.08|1.61|1170000000|1200000000
2022-03-12 16:31:35|01193|15676|CCOI|2.94B|2940000000|62.99|306,481|1.63%|35|2022-05-05|15/03/2022||0.2077||149000000|2022-02-24|15/12/2021|0.39|0.2125|147210000|149050000
2022-03-12 16:31:41|01194|44409|LGIH|2.84B|2840000000|118.90|270,066|-14.1%|33|2022-05-10|15/03/2022||3||565080000|2022-02-15|15/12/2021|4.53|4.2|801080000|758070000
2022-03-12 16:31:49|01195|20530|FIX|3.25B|3250000000|90.78|170,568|22.3%|35|2022-04-27|15/03/2022||0.83||819730000|2022-02-23|15/12/2021|1.04|1.04|856080000|806550000
2022-03-12 16:31:52|01196|993270|IIPR|4.79B|4790000000|186.91|223,890|3.42%|22|2022-05-11|15/03/2022||1.36||62980000|2022-02-23|15/12/2021|1.14|1.25|58940000|57460000
2022-03-12 16:31:56|01197|15913|DIOD|3.7B|3700000000|82.20|283,926|-3.07%|35|2022-05-10|15/03/2022||1.29||462530000|2022-02-09|15/12/2021|1.6|1.45|480170000|477030000
2022-03-12 16:32:00|01198|1077150|EXPI|3.39B|3390000000|22.78|961,307|-54.85%|23|2022-05-19|15/03/2022||0.0733||914060000|2022-02-24|15/12/2021|0.1|0.0967|1080000000|1030000000
2022-03-12 16:32:05|01199|17485|VICR|3.36B|3360000000|76.39|364,333|-23.53%|35|2022-04-26|15/03/2022||0.56||108170000|2022-02-24|15/12/2021|0.2|0.49|90280000|101000000
2022-03-12 16:32:09|01200|1052244|CARG|4.87B|4870000000|41.27|1,201,616|63.12%|21|2022-05-05|15/03/2022||0.3518||393870000|2022-02-24|15/12/2021|0.43|0.3025|339340000|279930000
2022-03-12 16:32:13|01201|15666|CBRL|2.73B|2730000000|117.40|342,369|-30.41%|35|2022-05-24|15/04/2022||1.49||798990000|2022-02-22|15/01/2022|1.71|1.61|862260000|865980000
2022-03-12 16:32:18|01202|39150|VC|2.86B|2860000000|101.95|311,265|-20.25%|35|2022-04-28|15/03/2022||0.7269||744540000|2022-02-17|15/12/2021|1.69|0.0847|786000000|661230000
2022-03-12 16:32:23|01203|6438|VIAV|3.63B|3630000000|15.78|2,102,159|-4.33%|35|2022-05-03|15/03/2022||0.1921||309420000|2022-02-03|15/12/2021|0.24|0.1902|314800000|304230000
2022-03-12 16:32:28|01204|13938|DDD|1.85B|1850000000|14.44|1,973,414|-51.74%|35|2022-05-10|15/03/2022||0.0188||132660000|2022-02-28|15/12/2021|0.09|0.0322|150870000|143930000
2022-03-12 16:32:32|01205|1137572|KRTX|3.07B|3070000000|102.90|202,254|-12.44%|17|2022-05-12|15/03/2022||-2.1||0.00|2022-02-24|15/12/2021|-0.94|-1.73|36960000|7780000
2022-03-12 16:32:36|01206|17540|WDFC|2.6B|2600000000|190.00|84,651|-39.19%|36|2022-07-12|15/05/2022||1.61||142600000|2022-04-07|15/02/2022||1.02||120600000
2022-03-12 16:32:40|01207|968965|WBT|3.39B|3390000000|23.71|1,504,803|42.83%|25|2022-05-09|15/03/2022||0.17||346800000|2022-02-28|15/12/2021|0.18|0.1829|423000000|378750000
2022-03-12 16:32:43|01208|945665|INOV|6.37B|6370000000|41.04|3,371,260|51.27%|30|2022-05-04|15/03/2022||0.14||191350000|2022-03-14|15/12/2021||0.21||204930000
2022-03-12 16:32:48|01209|977671|NGVT|2.48B|2480000000|63.61|245,372|-17.62%|24|2022-05-04|15/03/2022||1.06||343700000|2022-02-23|15/12/2021|0.78|0.775|336000000|289440000
2022-03-12 16:32:51|01210|1161253|NARI|4.27B|4270000000|81.14|468,446|-35.56%|12|2022-05-10|15/03/2022||-0.092||82560000|2022-02-23|15/12/2021|0.02|0.0375|83220000|78150000
2022-03-12 16:32:56|01211|7926|TEX|2.68B|2680000000|38.42|589,441|-17.02%|35|2022-05-03|15/03/2022||0.4838||963450000|2022-02-10|15/12/2021|0.82|0.5415|990100000|948280000
2022-03-12 16:33:01|01212|16638|MMSI|3.54B|3540000000|62.59|357,861|4.84%|35|2022-04-28|15/03/2022||0.51||265360000|2022-02-24|15/12/2021|0.71|0.5057|278490000|270910000
2022-03-12 16:33:05|01213|942484|BOOT|2.6B|2600000000|87.65|608,376|43.55%|30|2022-05-18|15/03/2022||1.26||328890000|2022-01-27|15/12/2021|2.23|2.22|485900000|483100000
2022-03-12 16:33:11|01214|21228|FN|3.59B|3590000000|96.97|207,711|5.34%|35|2022-05-09|15/03/2022||1.44||554890000|2022-01-31|15/12/2021|1.5|1.46|566630000|554970000
2022-03-12 16:33:15|01215|100223|ITCI|5.49B|5490000000|58.64|1,299,223|58.57%|31|2022-05-11|15/03/2022||-0.91||32810000|2022-03-01|15/12/2021|-1.05|-1.01|25670000|25030000
2022-03-12 16:33:19|01216|101868|IBP|2.93B|2930000000|99.46|183,824|-13.51%|31|2022-05-06|15/03/2022||1.11||540630000|2022-02-24|15/12/2021|1.42|1.52|533720000|521050000
2022-03-12 16:33:24|01217|20656|PSB|5.48B|5480000000|156.91|94,831|3.55%|35|2022-04-26|15/03/2022||||109560000|2022-02-22|15/12/2021|9.66|0.93|110840000|109810000
2022-03-12 16:33:28|01218|21153|CBT|3.97B|3970000000|70.14|447,015|32.79%|35|2022-05-02|15/03/2022||1.4||929230000|2022-01-31|15/12/2021|1.29|1.11|968000000|870610000
2022-03-12 16:33:33|01219|15302|AAON|2.83B|2830000000|53.84|223,994|-26.61%|34|2022-05-05|15/03/2022||0.3133||158090000|2022-02-28|15/12/2021|0.18|0.2767|136280000|136620000
2022-03-12 16:33:37|01220|20913|BMI|2.72B|2720000000|93.09|134,683|-10.61%|35|2022-04-20|15/03/2022||0.5||131690000|2022-01-28|15/12/2021|0.59|0.468|135750000|127880000
2022-03-12 16:33:43|01221|1096076|MNTV|2.21B|2210000000|14.71|1,866,376|-20.53%|20|2022-05-12|15/03/2022||-0.1633||122160000|2022-02-10|15/12/2021|-0.28|-0.125|117340000|121110000
2022-03-12 16:33:48|01222|8243|IGT|4.7B|4700000000|23.06|1,843,376|19.54%|36|2022-05-23|15/03/2022||0.351||1040000000|2022-03-01|15/12/2021|0.2929|0.4004|1050000000|1020000000
2022-03-12 16:33:52|01223|17209|HLIO|2.29B|2290000000|70.70|114,972|-3.51%|33|2022-05-09|15/03/2022||0.984||222100000|2022-02-28|15/12/2021|1.01|0.824|217700000|204800000
2022-03-12 16:33:57|01224|41193|APAM|2.82B|2820000000|35.79|644,782|-29.3%|35|2022-05-03|15/03/2022||1.08||307320000|2022-02-01|15/12/2021|1.29|1.28|315000000|314740000
2022-03-12 16:34:01|01225|24288|WTS|4.75B|4750000000|141.22|304,984|15.91%|35|2022-05-05|15/03/2022||1.35||443000000|2022-02-09|15/12/2021|1.42|1.33|473900000|455050000
2022-03-12 16:34:05|01226|1025072|MGY|5.1B|5100000000|22.48|1,839,297|71.34%|20|2022-05-09|15/03/2022||0.7241||310030000|2022-02-16|15/12/2021|0.82|0.7963|332150000|328890000
2022-03-12 16:34:09|01227|13983|ITRI|2.08B|2080000000|46.28|446,831|-51.06%|35|2022-05-03|15/03/2022||0.0933||522140000|2022-02-28|15/12/2021|0.75|0.2013|485640000|508550000
2022-03-12 16:34:17|01228|945652|DOOR|2.17B|2170000000|93.38|154,970|-21.4%|30|2022-05-04|15/03/2022||1.97||692380000|2022-02-21|15/12/2021|2.01|1.94|636000000|660160000
2022-03-12 16:34:20|01229|1159380|ZNTL|2.01B|2010000000|44.13|313,756|-6.35%|10|2022-05-18|15/03/2022||-1.34||0.00|2022-02-24|15/12/2021|-1.11|-1.31|0.00|0.00
2022-03-12 16:34:25|01230|21194|CALX|2.8B|2800000000|43.49|1,050,239|-5.02%|35|2022-05-10|15/03/2022||0.2||177690000|2022-01-26|15/12/2021|0.26|0.2371|176420000|173920000
2022-03-12 16:34:29|01231|16483|LANC|4.22B|4220000000|153.23|100,826|-16.68%|35|2022-04-28|15/03/2022||1.21||381500000|2022-02-03|15/12/2021|1.48|1.63|428430000|419850000
2022-03-12 16:34:33|01232|41272|SSTK|3.15B|3150000000|86.63|277,493|-5.87%|31|2022-04-28|15/03/2022||0.8633||201400000|2022-02-10|15/12/2021|0.77|0.4833|205780000|201920000
2022-03-12 16:34:39|01233|39328|CVLT|2.69B|2690000000|60.41|276,822|-10.29%|35|2022-05-03|15/03/2022||0.6313||202020000|2022-01-25|15/12/2021|0.67|0.6475|202380000|195040000
2022-03-12 16:34:43|01234|958234|LOB|2.49B|2490000000|57.05|371,638|-6.03%|27|2022-04-27|15/03/2022||0.7029||107790000|2022-01-25|15/12/2021|0.66|0.702|111390000|102780000
2022-03-12 16:34:47|01235|15927|DORM|3B|3000000000|95.11|124,037|-10.48%|35|2022-05-03|15/03/2022||1.19||366980000|2022-02-22|15/12/2021|1.33|1.35|398180000|367460000
2022-03-12 16:34:52|01236|16769|NUVA|2.67B|2670000000|51.48|640,401|-18.88%|35|2022-05-04|15/03/2022||0.4101||279190000|2022-02-23|15/12/2021|0.4|0.4855|302080000|299250000
2022-03-12 16:34:59|01237|16116|FOLD|2.6B|2600000000|9.290|2,740,169|-13.9%|35|2022-05-10|15/03/2022||-0.2405||79300000|2022-02-24|15/12/2021|-0.29|-0.1564|82160000|83410000
2022-03-12 16:35:03|01238|1131264|KTB|2.46B|2460000000|43.70|440,333|-14.73%|17|2022-05-12|15/03/2022||1.33||667030000|2022-03-01|15/12/2021|0.88|0.7856|681090000|684210000
2022-03-12 16:35:08|01239|41209|EVTC|2.79B|2790000000|38.74|312,166|3.53%|35|2022-05-04|15/03/2022||0.652||147270000|2022-02-24|15/12/2021|0.72|0.6214|155240000|146580000
2022-03-12 16:35:12|01240|16148|FWRD|2.7B|2700000000|100.24|155,609|9.17%|35|2022-04-27|15/03/2022||1.18||436620000|2022-02-09|15/12/2021|1.4|1.31|459930000|459930000
2022-03-12 16:35:16|01241|24305|WWW|1.83B|1830000000|22.39|570,705|-43.62%|35|2022-05-11|15/03/2022||0.4006||604760000|2022-02-23|15/12/2021|0.41|0.4018|635600000|629170000
2022-03-12 16:35:20|01242|16119|FORM|3.07B|3070000000|39.21|379,576|-13.44%|35|2022-05-04|15/03/2022||0.4033||195450000|2022-02-02|15/12/2021|0.44|0.4109|205000000|198170000
2022-03-12 16:35:35|01243|15369|ALGT|2.51B|2510000000|140.25|218,351|-44.15%|35|2022-04-27|15/03/2022||0.0408||486440000|2022-02-02|15/12/2021|1.18|1.17|496900000|485680000
2022-03-12 16:35:39|01244|1162166|NKLA|3.11B|3110000000|7.52|16,915,549|-56%|13|2022-05-06|15/03/2022||-0.2478||5000000|2022-02-24|15/12/2021|-0.23|-0.3174|0.00|0.00
2022-03-12 16:35:42|01245|1142294|HCAT|1.22B|1220000000|22.85|541,391|-52.94%|17|2022-05-05|15/03/2022||-0.1035||66260000|2022-03-01|15/12/2021|-0.19|-0.2118|64720000|63120000
2022-03-12 16:35:46|01246|41321|PTCT|2.44B|2440000000|34.26|695,649|-40.14%|35|2022-05-05|15/03/2022||-1.48||149870000|2022-02-22|15/12/2021|-2.03|-1.68|165230000|150830000
2022-03-12 16:35:50|01247|21116|AJRD|3.08B|3080000000|38.78|1,207,552|-17.49%|33|2022-05-03|15/03/2022||0.42||525800000|2022-02-18|15/12/2021|0.43|0.4967|589700000|578430000
2022-03-12 16:35:54|01248|998046|RCM|6.85B|6850000000|24.63|1,163,167|-11.56%|23|2022-05-10|15/03/2022||0.1281||384250000|2022-02-17|15/12/2021|0.2012|0.1356|398900000|399290000
2022-03-12 16:35:58|01249|943153|TBK|2.36B|2360000000|95.22|198,908|18.68%|30|2022-04-20|15/03/2022||0.9843||114860000|2022-01-20|15/12/2021|1.02|1.09|118320000|110850000
2022-03-12 16:36:01|01250|1056241|AMEH|1.81B|1810000000|40.28|397,619|48.63%|21|2022-05-17|15/03/2022||0.25||217650000|2022-02-24|15/12/2021|0.3|0.265|195100000|176240000
2022-03-12 16:36:06|01251|940825|CDNA|1.63B|1630000000|30.78|616,349|-55.62%|32|2022-05-12|15/03/2022||-0.12||79660000|2022-02-24|15/12/2021|-0.31|-0.138|79220000|77000000
2022-03-12 16:36:09|01252|32534|YELP|2.27B|2270000000|31.89|701,900|-23.12%|35|2022-05-12|15/03/2022||-0.0863||266400000|2022-02-10|15/12/2021|0.3|0.141|273400000|272110000
2022-03-12 16:36:13|01253|945066|SHAK|2.68B|2680000000|63.70|920,312|-48.23%|29|2022-05-05|15/03/2022||-0.2272||200470000|2022-02-17|15/12/2021|-0.11|-0.1722|203260000|203300000
2022-03-12 16:36:17|01254|20752|FSS|2.05B|2050000000|33.63|294,590|-13.32%|35|2022-05-04|15/03/2022||0.2871||304000000|2022-03-01|15/12/2021|0.4|0.3786|301400000|301640000
2022-03-12 16:36:21|01255|15881|CYTK|3.18B|3180000000|37.50|1,076,638|84.73%|35|2022-04-28|15/03/2022||-0.9436||4300000|2022-02-24|15/12/2021|-0.36|-0.8483|55600000|5800000
2022-03-12 16:36:24|01256|1089332|CWK|4.41B|4410000000|19.63|1,096,399|14.19%|18|2022-05-11|15/03/2022||0.2397||1480000000|2022-02-24|15/12/2021|0.94|0.6291|2220000000|1910000000
2022-03-12 16:36:32|01257|21166|KAI|2.29B|2290000000|196.81|41,426|11.72%|35|2022-05-03|15/03/2022||2.09||215550000|2022-02-16|15/12/2021|2.31|2|218520000|215050000
2022-03-12 16:36:36|01258|21050|AMRC|3.9B|3900000000|75.41|410,796|61.82%|35|2022-05-03|15/03/2022||0.2931||419440000|2022-02-28|15/12/2021|0.5|0.4308|415890000|412840000
2022-03-12 16:36:41|01259|15986|EGHT|1.25B|1250000000|10.59|1,639,946|-70.01%|35|2022-05-17|15/03/2022||0.0038||160000000|2022-02-02|15/12/2021|0.02|0.0148|156870000|153980000
2022-03-12 16:36:45|01260|1156572|ONEM|1.61B|1610000000|8.37|2,848,437|-80.85%|14|2022-05-18|15/03/2022||-0.4842||247330000|2022-02-23|15/12/2021|-0.5|-0.486|230210000|218490000
2022-03-12 16:36:49|01261|39267|ENR|2.09B|2090000000|29.38|719,983|-36.56%|35|2022-05-09|15/03/2022||0.4227||660830000|2022-02-07|15/12/2021|1.03|0.9432|846300000|810710000
2022-03-12 16:36:52|01262|1061933|CDLX|1.58B|1580000000|46.82|400,469|-64.63%|21|2022-05-12|15/03/2022||-0.85||69230000|2022-03-01|15/12/2021|-0.35|-0.8175|90050000|76530000
2022-03-12 16:36:56|01263|968968|EDIT|1.03B|1030000000|15.06|1,815,443|-68.17%|25|2022-05-05|15/03/2022||-0.7847||4450000|2022-02-24|15/12/2021|-0.61|-0.7122|12470000|4640000
2022-03-12 16:36:59|01264|1156642|SDGR|2.05B|2050000000|28.80|924,142|-64.77%|13|2022-05-18|15/03/2022||-0.488||37400000|2022-02-24|15/12/2021|-0.44|-0.33|46200000|36800000
2022-03-12 16:37:04|01265|955558|APPF|4B|4000000000|114.86|110,760|-20.08%|28|2022-05-05|15/03/2022||-0.0447||96220000|2022-02-28|15/12/2021|-0.04|-0.025|95600000|92530000
2022-03-12 16:37:07|01266|1164702|MP|7.76B|7760000000|43.73|2,720,374|1.32%|9|2022-05-05|15/03/2022||0.3256||98750000|2022-02-24|15/12/2021|0.3076|0.2327|99110000|94290000
2022-03-12 16:37:11|01267|15446|THRM|2.26B|2260000000|68.59|253,747|-13.46%|35|2022-04-28|15/03/2022||0.574||258970000|2022-02-17|15/12/2021|0.61|0.3986|248230000|238980000
2022-03-12 16:37:15|01268|101876|MC|3.17B|3170000000|45.17|529,856|-18.01%|31|2022-04-27|15/03/2022||0.8948||325080000|2022-02-09|15/12/2021|1.42|1.49|425020000|434430000
2022-03-12 16:37:18|01269|1082075|DOMO|1.39B|1390000000|42.76|399,223|-36.52%|21|2022-05-27|15/04/2022||-0.35||70590000|2022-03-01|15/01/2022|-0.41|-0.39|69990000|67420000
2022-03-12 16:37:21|01270|1166011|OM|1.93B|1930000000|40.73|483,529|-26.13%|12|2022-05-04|15/03/2022||-0.682||30100000|2022-02-16|15/12/2021|-0.77|-0.71|28200000|26430000
2022-03-12 16:37:24|01271|1073204|ZUO|1.65B|1650000000|12.87|1,055,049|-15.38%|23|2022-05-26|15/04/2022||-0.01||92420000|2022-03-02|15/01/2022|-0.01|-0.024|90690000|90360000
2022-03-12 16:37:28|01272|39273|CVA|2.69B|2690000000|20.26|1,036,548|35.79%|35|2022-02-17|15/12/2021||0.035||518190000|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000
2022-03-12 16:37:35|01273|17405|TTGT|2.15B|2150000000|72.53|217,556|-13.93%|35|2022-05-11|15/03/2022||0.4843||66520000|2022-02-10|15/12/2021|0.66|0.6434|77000000|74910000
2022-03-12 16:37:39|01274|48679|FSR|3.27B|3270000000|11.03|7,883,889|-54.94%|25|2022-05-16|15/03/2022||-0.3843||12000|2022-02-16|15/12/2021|-0.47|-0.4687|41000|8330
2022-03-12 16:37:43|01275|1061934|WHD|4.22B|4220000000|55.70|451,437|69.71%|21|2022-05-04|15/03/2022||0.2991||139030000|2022-02-28|15/12/2021|0.25|0.2043|129920000|123250000
2022-03-12 16:37:47|01276|17514|VRTS|1.59B|1590000000|211.64|59,884|-18.81%|35|2022-04-29|15/03/2022||8.4||233040000|2022-02-04|15/12/2021|10.36|9.93|266260000|225700000
2022-03-12 16:37:51|01277|20930|HAE|2.75B|2750000000|53.83|611,165|-54.7%|35|2022-05-10|15/03/2022||0.6079||261370000|2022-02-08|15/12/2021|0.8451|0.7337|259770000|265390000
2022-03-12 16:37:56|01278|13935|CNS|3.78B|3780000000|77.61|107,080|16.64%|35|2022-04-20|15/03/2022||1.03||150220000|2022-01-26|15/12/2021|1.24|0.98|159740000|147130000
2022-03-12 16:38:06|01279|16856|PACB|2.19B|2190000000|9.90|4,627,811|-72.11%|34|2022-04-28|15/03/2022||-0.3117||34240000|2022-02-15|15/12/2021|-0.31|-0.2833|36020000|36120000
2022-03-12 16:38:10|01280|29671|ZWS|4.13B|4130000000|32.87|1,003,926|-35.56%|35|2022-04-26|15/03/2022||0.2225||239210000|2022-02-01|15/12/2021|0.22|0.112|232300000|222340000
2022-03-12 16:38:14|01281|15434|RIOT|1.77B|1770000000|15.14|10,147,931|-76.09%|23|2022-05-16|15/03/2022||0.19||85800000|2022-03-30|15/12/2021||0.4005||89540000
2022-03-12 16:38:18|01282|977732|RETA|1.2B|1200000000|32.87|696,434|-74.69%|23|2022-05-12|15/03/2022||-2.2||1350000|2022-02-28|15/12/2021|-2.35|-2.26|934000|1630000
2022-03-12 16:38:21|01283|21079|MED|1.99B|1990000000|172.75|126,412|-32.77%|35|2022-05-05|15/03/2022||3.61||407540000|2022-02-23|15/12/2021|2.91|2.65|377830000|375790000
2022-03-12 16:38:26|01284|16879|PCRX|3.18B|3180000000|71.00|507,161|-2.74%|35|2022-05-05|15/03/2022||0.875||162450000|2022-02-24|15/12/2021|0.97|0.903|159190000|156290000
2022-03-12 16:38:30|01285|16956|PRGS|1.94B|1940000000|43.85|343,840|-3.71%|35|2022-06-29|15/05/2022||0.94||142080000|2022-03-30|15/02/2022||0.9624||143820000
2022-03-12 16:38:35|01286|1153039|VIR|2.89B|2890000000|21.84|1,483,497|-64.68%|15|2022-05-17|15/03/2022||5.15||1020000000|2022-02-24|15/12/2021|3.92|2.63|812750000|622960000
2022-03-12 16:38:39|01287|48422|XNCR|1.63B|1630000000|27.49|334,033|-41.5%|33|2022-05-12|15/03/2022||-0.5133||27650000|2022-02-23|15/12/2021|1.21|0.028|154020000|76290000
2022-03-12 16:38:48|01288|1127922|PLMR|1.5B|1500000000|59.05|195,752|-26.09%|17|2022-05-19|15/03/2022||0.6425||151640000|2022-02-16|15/12/2021|0.74|0.6364|149910000|139840000
2022-03-12 16:38:52|01289|20437|CMP|2.09B|2090000000|61.26|533,313|-9.24%|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
2022-03-12 16:38:55|01290|1164094|BIGC|1.39B|1390000000|19.15|1,574,783|-68.5%|11|2022-05-10|15/03/2022||-0.1786||64030000|2022-02-28|15/12/2021|-0.17|-0.1247|64900000|61800000
2022-03-12 16:39:07|01291|15545|BECN|4.17B|4170000000|59.20|400,740|10.41%|35|2022-05-10|15/03/2022||0.5033||1440000000|2022-02-10|15/12/2021|0.87|0.60|1750000000|1704000000
2022-03-12 16:39:10|01292|1056451|NMRK|3.33B|3330000000|15.70|1,357,765|45.91%|21|2022-05-05|15/03/2022||0.195||571450000|2022-02-11|15/12/2021|0.65|0.56|984470000|876230000
2022-03-12 16:39:14|01293|17432|UCTT|1.8B|1800000000|40.00|434,127|-21.34%|35|2022-04-27|15/03/2022||1.16||588910000|2022-02-23|15/12/2021|1.22|1.2|615140000|606430000
2022-03-12 16:39:17|01294|958250|GBT|1.8B|1800000000|27.81|1,612,885|-35.17%|24|2022-05-11|15/03/2022||-1.28||56810000|2022-02-23|15/12/2021|-1.36|-1.13|56100000|55440000
2022-03-12 16:39:21|01295|16296|HSKA|1.56B|1560000000|144.00|65,497|-24.21%|34|2022-05-05|15/03/2022||0.3925||67050000|2022-02-28|15/12/2021|0.35|0.004|68070000|65620000
2022-03-12 16:39:24|01296|1169117|OCDX|4.09B|4090000000|17.22|1,770,369|2.07%|11|2022-05-04|15/03/2022||0.2||509780000|2022-02-16|15/12/2021|0.18|0.1515|521000000|521170000
2022-03-12 16:39:28|01297|24304|WGO|1.96B|1960000000|58.87|681,680|-29.47%|36|2022-06-22|15/05/2022||2.86||1170000000|2022-03-23|15/02/2022||2.94||1100000000
2022-03-12 16:39:32|01298|103921|TSE|1.72B|1720000000|46.36|369,105|-36.67%|31|2022-05-04|15/03/2022||1.83||1380000000|2022-02-08|15/12/2021|0.83|1.19|1300000000|1260000000
2022-03-12 16:39:36|01299|1167600|SKIN|2.66B|2660000000|17.64|2,273,043|63.18%|8|2022-05-12|15/03/2022||0.0035||67760000|2022-02-22|15/12/2021|0.0093|-0.0037|77890000|71100000
2022-03-12 16:39:40|01300|16926|PLXS|2.32B|2320000000|82.47|157,302|-8.85%|35|2022-04-20|15/03/2022||0.962||850900000|2022-01-26|15/12/2021|0.88|0.94|817460000|821350000
2022-03-12 16:39:44|01301|942665|OCGN|527.88M|527880000|2.450|13,260,724|-74.48%|29|2022-05-13|15/03/2022||0.0225||13860000|2022-02-25|15/12/2021|-0.07|-0.065|0.00|0.00
2022-03-12 16:39:48|01302|16427|JJSF|2.93B|2930000000|153.17|84,607|-7.33%|35|2022-04-25|15/03/2022||0.665||305550000|2022-01-31|15/12/2021|0.58|0.7225|318490000|284850000
2022-03-12 16:39:52|01303|15314|ACAD|3.74B|3740000000|23.18|1,623,746|-13.35%|35|2022-05-04|15/03/2022||-0.4146||121900000|2022-02-28|15/12/2021|-0.27|-0.2376|130760000|135390000
2022-03-12 16:39:56|01304|15947|DVAX|1.22B|1220000000|9.750|1,779,226|0.52%|33|2022-05-11|15/03/2022||0.37||164540000|2022-02-28|15/12/2021|0.55|0.64|195070000|208870000
2022-03-12 16:40:02|01305|20891|OMI|2.99B|2990000000|39.51|820,754|8.37%|35|2022-05-11|15/03/2022||0.8247||2280000000|2022-02-23|15/12/2021|0.81|0.7064|2470000000|2430000000
2022-03-12 16:40:08|01306|8939|SPWR|3.55B|3550000000|20.50|3,817,254|-42.93%|35|2022-05-10|15/03/2022||0.0534||337640000|2022-02-16|15/12/2021|-0.07|-0.0052|384210000|374700000
2022-03-12 16:40:12|01307|15477|VCEL|1.6B|1600000000|33.99|543,004|-26.28%|34|2022-05-10|15/03/2022||-0.0544||40120000|2022-02-24|15/12/2021|0.09|0.143|47590000|48990000
2022-03-12 16:40:16|01308|16390|IRBT|1.55B|1550000000|57.32|477,316|-52.95%|35|2022-04-27|15/03/2022||-0.1002||308880000|2022-02-09|15/12/2021|-1.05|-0.9062|455450000|469910000
2022-03-12 16:40:21|01309|21237|SPXC|2.21B|2210000000|48.51|161,857|-18.47%|35|2022-05-05|15/03/2022||0.3967||309800000|2022-02-23|15/12/2021|0.88|0.8349|350000000|358450000
2022-03-12 16:40:24|01310|15680|CDXS|1.18B|1180000000|18.18|782,749|-15.79%|35|2022-05-12|15/03/2022||-0.1833||28920000|2022-02-24|15/12/2021|-0.16|-0.2|24500000|23200000
2022-03-12 16:40:29|01311|20423|SXT|3.17B|3170000000|75.31|236,486|-7.05%|35|2022-04-29|15/03/2022||0.855||356020000|2022-02-11|15/12/2021|0.73|0.72|340450000|341270000
2022-03-12 16:40:50|01312|992765|IRTC|3.5B|3500000000|118.62|391,343|-15.79%|23|2022-05-04|15/03/2022||-1.08||86720000|2022-02-23|15/12/2021|-1.1|-1.17|81800000|78300000
2022-03-12 16:40:55|01313|39279|OAS|2.74B|2740000000|141.30|288,606|136.8%|35|2022-05-09|15/03/2022||6.26||347400000|2022-02-23|15/12/2021|4.25|5.57|521580000|321600000
2022-03-12 16:40:59|01314|13859|OI|1.84B|1840000000|11.80|949,721|-7.88%|36|2022-05-03|15/03/2022||0.3665||1520000000|2022-02-01|15/12/2021|0.36|0.3266|1600000000|1520000000
2022-03-12 16:41:03|01315|17021|RAVN|2.09B|2090000000|58.08|1,599,218|36.79%|36|2022-05-24|15/04/2022||0.14||94350000|2022-03-14|15/01/2022||0.13||103500000
2022-03-12 16:41:07|01316|958821|CSWI|1.92B|1920000000|121.52|48,592|-10.05%|27|2022-05-25|15/03/2022||1.13||152490000|2022-02-03|15/12/2021|0.52|0.41|136290000|139520000
2022-03-12 16:41:12|01317|20231|EVRI|1.94B|1940000000|21.17|733,475|38.64%|34|2022-05-10|15/03/2022||0.2765||166710000|2022-03-01|15/12/2021|0.88|0.3639|180390000|167520000
2022-03-12 16:41:16|01318|955547|GKOS|2.38B|2380000000|50.66|462,382|-43.17%|28|2022-05-11|15/03/2022||-0.5012||61020000|2022-02-22|15/12/2021|-0.31|-0.3729|73240000|67280000
2022-03-12 16:41:19|01319|1054959|SFIX|1.1B|1100000000|10.18|3,591,275|-80.02%|21|2022-06-08|15/04/2022||-0.3763||558650000|2022-03-08|15/01/2022|-0.28|-0.3076|516720000|514500000
2022-03-12 16:41:22|01320|1165399|KYMR|1.99B|1990000000|38.43|395,022|-35.18%|10|2022-05-05|15/03/2022||-0.6614||19280000|2022-02-24|15/12/2021|-0.66|-0.4666|15280000|21310000
2022-03-12 16:41:26|01321|41317|NSTG|1.49B|1490000000|32.46|547,301|-51.49%|32|2022-05-12|15/03/2022||-0.585||36390000|2022-03-01|15/12/2021|-0.64|-0.5925|42460000|41400000
2022-03-12 16:41:29|01322|1163040|ACCD|953.49M|953490000|14.24|1,026,658|-69.73%|12|2022-07-08|15/05/2022||-0.5102||85310000|2022-05-05|15/02/2022||-0.3418||91700000
2022-03-12 16:41:33|01323|16066|FCEL|2.46B|2460000000|6.710|24,800,735|-63.45%|36|2022-06-09|15/04/2022||-0.0533||35070000|2022-03-10|15/01/2022|-0.11|-0.05|31800000|26270000
2022-03-12 16:41:38|01324|15502|AVAV|1.87B|1870000000|75.74|253,964|-38.09%|35|2022-06-28|15/04/2022||0.3914||121670000|2022-03-03|15/01/2022|0.32|0.3014|90090000|106720000
2022-03-12 16:41:41|01325|1123967|SILK|1.17B|1170000000|33.40|332,678|-36.83%|17|2022-05-04|15/03/2022||-0.3114||29370000|2022-02-24|15/12/2021|-0.42|-0.357|28270000|25910000
2022-03-12 16:41:44|01326|1054802|APLS|4.23B|4230000000|43.30|847,396|-13.43%|21|2022-05-03|15/03/2022||-1.33||12480000|2022-02-28|15/12/2021|-1.61|-1.54|60290000|8790000
2022-03-12 16:41:49|01327|999054|VRRM|2.56B|2560000000|16.40|851,125|10.44%|20|2022-05-16|15/03/2022||0.2128||151120000|2022-03-21|15/12/2021||0.2167||158340000
2022-03-12 16:41:52|01328|1054803|BAND|659.69M|659690000|26.17|617,048|-79.93%|21|2022-05-04|15/03/2022||0.0733||125950000|2022-02-23|15/12/2021|0.09|-0.1298|126130000|118180000
2022-03-12 16:42:05|01329|1152337|SWTX|2.88B|2880000000|58.87|413,579|-21.6%|15|2022-05-17|15/03/2022||-0.9789||0.00|2022-02-24|15/12/2021|-1.15|-0.8326|0.00|0.00
2022-03-12 16:42:09|01330|29711|VCRA|2.77B|2770000000|79.13|2,276,899|88.09%|35|2022-04-28|15/03/2022||0.102||56740000|2022-02-10|15/12/2021|0.29|0.19|65770000|64120000
2022-03-12 16:42:19|01331|20687|DY|2.95B|2950000000|99.67|255,527|3.22%|35|2022-05-25|15/04/2022||0.1924||782230000|2022-03-02|15/01/2022|0.02|-0.0723|761480000|722350000
2022-03-12 16:42:23|01332|1073228|EAF|2.54B|2540000000|9.66|2,278,740|-25.64%|21|2022-05-10|15/03/2022||0.4427||375500000|2022-02-04|15/12/2021|0.5|0.4191|363290000|356000000
2022-03-12 16:42:37|01333|31171|BLMN|1.82B|1820000000|20.33|2,007,499|-24.7%|35|2022-04-28|15/03/2022||0.7282||1120000000|2022-02-18|15/12/2021|0.6|0.5247|1050000000|1040000000
2022-03-12 16:42:42|01334|20442|EAT|1.57B|1570000000|35.25|1,159,595|-51.78%|31|2022-05-04|15/03/2022||1.03||997590000|2022-02-02|15/12/2021|0.71|0.5142|925800000|925940000
2022-03-12 16:42:45|01335|1166013|STEP|3.55B|3550000000|31.86|334,334|1.82%|12|2022-06-15|15/03/2022||0.3393||155480000|2022-02-08|15/12/2021|0.42|0.3562|173000000|152620000
2022-03-12 16:42:49|01336|15775|COKE|4.22B|4220000000|450.45|35,169|55.88%|35|2022-05-10|15/03/2022||7.15|||2022-02-22|15/12/2021|6.76|7.62|1400000000|
2022-03-12 16:42:52|01337|1163891|BFLY|800.57M|800570000|4.04|3,046,727|-79.67%|9|2022-05-12|15/03/2022||-0.27||16770000|2022-02-28|15/12/2021|-0.08|-0.2641|18990000|17000000
2022-03-12 16:42:57|01338|17377|TREE|1.26B|1260000000|97.26|235,041|-60.49%|35|2022-04-28|15/03/2022||-0.7965||285440000|2022-02-25|15/12/2021|3.53|1.39|258290000|259330000
2022-03-12 16:43:01|01339|15634|CAKE|1.81B|1810000000|34.28|931,272|-40.53%|35|2022-05-04|15/03/2022||0.6313||791480000|2022-02-16|15/12/2021|0.49|0.5775|776690000|774520000
2022-03-12 16:43:05|01340|16396|IRWD|1.86B|1860000000|11.67|2,449,172|3.64%|35|2022-05-05|15/03/2022||0.32||100530000|2022-02-17|15/12/2021|0.25|0.28|117130000|110180000
2022-03-12 16:43:10|01341|15324|ACLS|2.11B|2110000000|63.38|464,545|59.17%|35|2022-05-04|15/03/2022||0.88||193120000|2022-02-07|15/12/2021|1.05|0.84|205680000|190050000
2022-03-12 16:43:14|01342|20968|HI|3.25B|3250000000|44.64|333,574|-12.42%|35|2022-05-04|15/03/2022||0.99||728080000|2022-02-02|15/12/2021|0.94|0.92|728400000|711400000
2022-03-12 16:43:19|01343|41238|SEAS|4.91B|4910000000|64.84|986,358|27.97%|35|2022-05-10|15/03/2022||-0.1757||258640000|2022-02-24|15/12/2021|0.92|0.3186|370820000|344150000
2022-03-12 16:43:26|01344|100211|TWOU|809.32M|809320000|10.60|2,537,656|-73.76%|32|2022-05-05|15/03/2022||-0.1422||272630000|2022-02-09|15/12/2021|-0.2|-0.2576|243620000|242990000
2022-03-12 16:43:30|01345|20625|CPE|3.61B|3610000000|58.70|1,977,403|49.52%|35|2022-05-04|15/03/2022||3.19||523630000|2022-02-23|15/12/2021|2.66|2.72|692190000|533790000
2022-03-12 16:43:45|01346|1161147|SLQT|365.76M|365760000|2.23|2,774,179|-91.95%|11|2022-05-10|15/03/2022||-0.1761||287980000|2022-02-07|15/12/2021|-0.84|0.5795|194980000|465960000
2022-03-12 16:43:52|01347|1163278|RLAY|2.57B|2570000000|23.70|602,930|-40.24%|11|2022-05-12|15/03/2022||-0.616||200000|2022-02-24|15/12/2021|-0.59|-0.5589|567000|3840000
2022-03-12 16:43:56|01348|16864|PATK|1.51B|1510000000|64.52|235,028|-28.57%|35|2022-04-28|15/03/2022||2.19||1020000000|2022-02-10|15/12/2021|2.62|1.98|1150000000|1010000000
2022-03-12 16:44:03|01349|17403|TTEC|3.66B|3660000000|77.83|146,373|-16.51%|35|2022-05-10|15/03/2022||1.01||577370000|2022-03-01|15/12/2021|0.9904|1.02|612320000|593660000
2022-03-12 16:44:09|01350|16950|CDMO|1.15B|1150000000|18.58|630,955|10.73%|36|2022-03-08|15/01/2022|0.0901|0.0475|31510000|26590000|2021-12-07|15/10/2021|0.1016|0.025|26110000|24020000
2022-03-12 16:44:19|01351|942357|BSIG|1.04B|1040000000|23.63|892,241|15.95%|30|2022-05-12|15/03/2022||0.4333||103450000|2022-02-03|15/12/2021|0.53|0.3667|162900000|108800000
2022-03-12 16:44:24|01352|15782|CORT|2.58B|2580000000|24.32|1,332,399|-4.55%|35|2022-05-11|15/03/2022||0.235||99300000|2022-02-15|15/12/2021|0.26|0.225|98820000|100570000
2022-03-12 16:44:35|01353|39287|DAN|2.45B|2450000000|16.94|1,176,126|-34.9%|35|2022-05-05|15/03/2022||0.2155||2260000000|2022-02-23|15/12/2021|0.00|0.2107|2270000000|2180000000
2022-03-12 16:44:39|01354|20391|AWR|3.1B|3100000000|83.89|176,113|16.87%|35|2022-05-09|15/03/2022||0.52||122000000|2022-02-22|15/12/2021|0.55|0.46|116620000|126000000
2022-03-12 16:44:42|01355|1165970|FROG|2.24B|2240000000|23.03|801,404|-53.02%|12|2022-05-05|15/03/2022||0.00||61230000|2022-02-10|15/12/2021|-0.01|0.0034|59240000|58040000
2022-03-12 16:44:46|01356|48425|SRNE|733M|733000000|2.180|7,076,126|-78.86%|30|2022-05-16|15/03/2022||-0.16||35500000|2022-03-18|15/12/2021|-0.40|-0.295||15130000
2022-03-12 16:44:50|01357|20464|SBH|1.82B|1820000000|16.58|1,334,009|-21.42%|35|2022-05-05|15/03/2022||0.515||954630000|2022-02-02|15/12/2021|0.63|0.6|980250000|993300000
2022-03-12 16:44:55|01358|34151|NG|2.56B|2560000000|7.690|1,409,086|-9.1%|31|2022-06-28|15/05/2022||-0.035|||2022-04-05|15/02/2022||-0.035||
2022-03-12 16:44:58|01359|1166558|CCCC|1.14B|1140000000|23.37|481,555|-43.66%|10|2022-05-12|15/03/2022||-0.624||7580000|2022-02-24|15/12/2021|-0.31|-0.5763|20080000|7410000
2022-03-12 16:45:03|01360|1153166|BRP|2.82B|2820000000|24.50|384,808|-12.84%|15|2022-05-18|15/03/2022||0.5204||236670000|2022-03-01|15/12/2021|0.1|0.0887|159200000|142110000
2022-03-12 16:45:07|01361|48419|HMHC|2.68B|2680000000|20.96|3,130,245|202.45%|34|2022-05-05|15/03/2022||-0.3549||162780000|2022-02-24|15/12/2021|-0.36|-0.3448|178810000|169840000
2022-03-12 16:45:12|01362|1096139|RVLV|3.28B|3280000000|44.78|1,267,485|-3.43%|17|2022-05-18|15/03/2022||0.2602||255050000|2022-02-23|15/12/2021|0.39|0.1826|239810000|222060000
2022-03-12 16:45:15|01363|1169350|SANA|1.04B|1040000000|5.68|974,926|-79.02%|10|2022-05-04|15/03/2022||-0.77||0.00|2022-03-23|15/12/2021||-0.25||0.00
2022-03-12 16:45:21|01364|39268|CNK|1.82B|1820000000|15.43|2,795,159|-35.39%|35|2022-05-05|15/03/2022||-0.515||474860000|2022-02-25|15/12/2021|0.05|-0.1323|666630000|601320000
2022-03-12 16:45:25|01365|52660|OPRX|672.12M|672120000|37.60|245,673|-19.4%|31|2022-05-04|15/03/2022||0.05||13890000|2022-02-24|15/12/2021|0.22|0.206|20300000|20160000
2022-03-12 16:45:32|01366|16382|IPAR|2.58B|2580000000|81.10|108,965|9.67%|35|2022-05-10|15/03/2022||0.7584||210750000|2022-03-01|15/12/2021|-0.04|-0.2001|210720000|210800000
2022-03-12 16:45:38|01367|958819|PJT|2.42B|2420000000|59.56|183,930|-16.98%|27|2022-05-03|15/03/2022||0.915||229640000|2022-02-01|15/12/2021|1.52|1.72|313300000|339030000
2022-03-12 16:45:42|01368|16984|SAVA|1.44B|1440000000|35.91|2,351,986|-33.86%|35|2022-05-11|15/03/2022||-0.3725||0.00|2022-02-28|15/12/2021|-0.35|-0.335|0.00|0.00
2022-03-12 16:45:49|01369|985947|KDMN|1.7B|1700000000|9.500|10,424,582|115.91%|23|2022-05-12|15/03/2022||-0.21||9810000|2022-03-14|15/12/2021||-0.155||11870000
2022-03-12 16:45:51|01370|1165415|CERE|4.96B|4960000000|33.52|481,640|121.55%|9|2022-05-16|15/03/2022||-0.41||0.00|2022-03-01|15/12/2021|-0.4|-0.4067|0.00|0.00
2022-03-12 16:45:54|01371|1163684|PRCH|673M|673000000|6.87|1,962,364|-63.59%|11|2022-05-16|15/03/2022||-0.202||59100000|2022-03-01|15/12/2021|-0.25|-0.197|51580000|54670000
2022-03-12 16:46:02|01372|15819|CRVL|2.76B|2760000000|156.67|52,708|47.25%|35|2022-06-02|15/03/2022|||||2022-02-01|15/12/2021|0.76||164500000|
2022-03-12 16:46:05|01373|991166|CWH|2.6B|2600000000|30.08|1,496,330|-28.35%|23|2022-05-11|15/03/2022||1.43||1670000000|2022-02-22|15/12/2021|0.9|0.8456|1380000000|1300000000
2022-03-12 16:46:15|01374|21074|JOE|3.17B|3170000000|53.81|171,762|7.62%|35|2022-05-04|15/03/2022|||||2022-02-23|15/12/2021|0.54||99460000|
2022-03-12 16:46:17|01375|1163356|MEG|1.52B|1520000000|51.14|241,093|11.15%|11|2022-05-11|15/03/2022||-0.136||125490000|2022-02-28|15/12/2021|-0.19|-0.0263|143790000|121980000
2022-03-12 16:46:22|01376|15855|CVCO|2.45B|2450000000|266.90|54,348|18.78%|32|2022-05-26|15/03/2022||3.89||423440000|2022-02-03|15/12/2021|8.57|3.48|431710000|403780000
2022-03-12 16:46:26|01377|989523|ELF|1.23B|1230000000|23.62|485,322|-17.76%|23|2022-05-26|15/03/2022||0.0787||91030000|2022-02-02|15/12/2021|0.24|0.1524|98120000|95080000
2022-03-12 16:46:30|01378|1055909|QTRX|956.56M|956560000|25.96|315,930|-59.21%|21|2022-05-11|15/03/2022||-0.6053||28290000|2022-03-01|15/12/2021|-0.5457|-0.6578|29300000|28310000
2022-03-12 16:46:34|01379|13087|URBN|2.49B|2490000000|25.84|2,033,332|-31.17%|36|2022-05-24|15/04/2022||0.4305||986760000|2022-03-01|15/01/2022|0.41|0.4986|1330000000|1330000000
2022-03-12 16:46:38|01380|1057240|AVYA|1.05B|1050000000|12.36|1,363,631|-60.55%|21|2022-05-12|15/03/2022||0.6128||731140000|2022-02-09|15/12/2021|0.42|0.6916|713000000|736210000
2022-03-12 16:46:42|01381|15736|CLDX|1.46B|1460000000|31.16|578,396|18.57%|35|2022-05-10|15/03/2022||-0.415||650000|2022-02-28|15/12/2021|-0.43|-0.4167|333000|1040000
2022-03-12 16:47:01|01382|20773|PAR|1.01B|1010000000|37.56|421,459|-51.62%|35|2022-05-09|15/03/2022||-0.333||75720000|2022-03-01|15/12/2021|-0.36|-0.3767|81600000|76020000
2022-03-12 16:47:05|01383|1096055|EB|1.33B|1330000000|13.65|917,097|-44.47%|19|2022-05-05|15/03/2022||-0.14||50200000|2022-02-10|15/12/2021|-0.18|-0.138|59640000|56000000
2022-03-12 16:47:09|01384|17506|CMPR|1.56B|1560000000|59.87|89,039|-41.78%|35|2022-04-27|15/03/2022||-0.41||653150000|2022-01-26|15/12/2021|2.08|1.58|849720000|852350000
2022-03-12 16:47:13|01385|962482|SENS|759.56M|759560000|1.640|13,330,444|-50.6%|25|2022-05-12|15/03/2022||-0.0316||1900000|2022-03-01|15/12/2021|0.19|-0.0314|4000000|3980000
2022-03-12 16:47:15|01386|1167501|BALY|1.57B|1570000000|30.38|589,193|-58.29%|11|2022-05-18|15/03/2022||-0.238||577760000|2022-02-24|15/12/2021|-1.87|0.5133|547670000|586660000
2022-03-12 16:47:28|01387|39343|PRTA|1.56B|1560000000|33.44|474,752|40.45%|33|2022-05-10|15/03/2022||-0.1765||20070000|2022-02-17|15/12/2021|-0.71|-0.5837|1170000|7120000
2022-03-12 16:47:30|01388|1165972|SUMO|1.1B|1100000000|9.80|960,524|-55.99%|12|2022-06-03|15/04/2022||-0.1208||66060000|2022-03-08|15/01/2022|-0.13|-0.1677|67050000|64310000
2022-03-12 16:47:35|01389|24353|TNC|1.5B|1500000000|80.78|49,330|-0.09%|35|2022-04-25|15/03/2022||0.73||274400000|2022-02-24|15/12/2021|0.71|0.625|276400000|281350000
2022-03-12 16:47:39|01390|8197|MDP|298.95M|298950000|59.07|1,701,923|62.95%|35|2022-04-28|15/03/2022||0.71||688000000|2022-01-26|15/12/2021||2.05||822000000
2022-03-12 16:47:44|01391|20878|KOS|2.84B|2840000000|6.240|11,235,015|77.78%|35|2022-05-09|15/03/2022||0.2167||505750000|2022-02-28|15/12/2021|0.13|0.1033|572610000|534410000
2022-03-12 16:47:48|01392|100232|MBUU|1.3B|1300000000|60.42|157,429|-31.85%|33|2022-05-04|15/03/2022||1.96||304490000|2022-02-08|15/12/2021|1.5|1.35|263890000|259670000
2022-03-12 16:47:52|01393|16255|HEES|1.52B|1520000000|42.61|196,890|17.67%|35|2022-04-28|15/03/2022||0.3771||272450000|2022-02-24|15/12/2021|1.45|0.4532|281250000|265180000
2022-03-12 16:47:56|01394|100231|DRNA|2.99B|2990000000|38.22|3,287,872|40.83%|31|2022-05-09|15/03/2022||-0.8526||18490000|2022-03-14|15/12/2021||-0.5288||51750000
2022-03-12 16:48:01|01395|39121|FOE|1.82B|1820000000|21.78|523,949|20.6%|35|2022-05-04|15/03/2022||0.35||273500000|2022-03-01|15/12/2021|0.3|0.2637|266300000|277150000
2022-03-12 16:48:05|01396|6404|SHYF|1.34B|1340000000|38.18|213,763|-1.22%|35|2022-05-05|15/03/2022||0.428||232560000|2022-02-24|15/12/2021|0.56|0.466|277300000|232480000
2022-03-12 16:48:10|01397|39249|CYH|1.48B|1480000000|11.67|1,318,892|18.6%|35|2022-05-03|15/03/2022||0.1151||3130000000|2022-02-16|15/12/2021|1.15|0.6111|3230000000|3170000000
2022-03-12 16:48:15|01398|8950|LNN|1.61B|1610000000|146.69|53,622|-11.89%|36|2022-06-30|15/05/2022||1.68||181930000|2022-03-31|15/02/2022||1.27||167930000
2022-03-12 16:48:19|01399|1096506|BNGO|515.51M|515510000|1.780|8,113,097|-81.32%|21|2022-05-12|15/03/2022||-0.0602||5860000|2022-03-01|15/12/2021|-0.08|-0.0655|6300000|5570000
2022-03-12 16:48:24|01400|17037|RDNT|1.17B|1170000000|20.78|279,039|-11.8%|35|2022-05-11|15/03/2022||0.01||334380000|2022-03-01|15/12/2021|-0.07|0.1875|333150000|344640000
2022-03-12 16:48:28|01401|16661|TELL|2.09B|2090000000|4.040|15,134,730|49.63%|24|2022-05-11|15/03/2022||-0.0292||36150000|2022-02-23|15/12/2021|-0.1|-0.095|21600000|27150000
2022-03-12 16:48:32|01402|1006460|YEXT|775.14M|775140000|5.91|1,748,961|-62.43%|22|2022-05-27|15/04/2022||-0.05||103790000|2022-03-08|15/01/2022|-0.03|-0.0766|100930000|101350000
2022-03-12 16:48:36|01403|21129|MTOR|2.5B|2500000000|35.34|1,327,383|10.23%|35|2022-05-04|15/03/2022||0.8921||1060000000|2022-02-03|15/12/2021|0.8|0.6215|984000000|983650000
2022-03-12 16:48:40|01404|20987|DIN|1.23B|1230000000|71.86|335,425|-12.89%|35|2022-05-04|15/03/2022||1.44||231480000|2022-03-02|15/12/2021|1.32|1.27|229630000|236630000
2022-03-12 16:48:43|01405|986249|PTGX|1.24B|1240000000|25.51|722,486|-17.84%|23|2022-05-11|15/03/2022||-0.7622||17430000|2022-02-28|15/12/2021|-0.77|-0.782|8620000|5070000
2022-03-12 16:48:47|01406|16364|INFN|1.71B|1710000000|8.030|2,147,358|-16.79%|35|2022-05-04|15/03/2022||-0.0397||362860000|2022-02-16|15/12/2021|0.03|0.0192|400260000|387890000
2022-03-12 16:48:52|01407|945661|NVTA|1.66B|1660000000|7.26|5,800,669|-83.08%|29|2022-05-10|15/03/2022||-0.7456||135360000|2022-02-24|15/12/2021|-0.81|-0.771|126120000|125590000
2022-03-12 16:49:00|01408|17467|USPH|1.22B|1220000000|94.56|92,249|-20.93%|35|2022-05-05|15/03/2022||0.635||129270000|2022-02-24|15/12/2021|0.72|0.688|129830000|128620000
2022-03-12 16:49:04|01409|15830|CSII|749.09M|749090000|18.46|477,022|-56.01%|35|2022-05-04|15/03/2022||-0.2843||57700000|2022-02-03|15/12/2021|-0.23|-0.1363|59140000|63160000
2022-03-12 16:49:11|01410|1142327|XPEL|1.58B|1580000000|57.17|322,031|-9.98%|17|2022-05-26|15/03/2022||0.35||74500000|2022-02-28|15/12/2021|0.22|0.305|70130000|69210000
2022-03-12 16:49:37|01411|15774|COHU|1.38B|1380000000|28.35|463,429|-32.48%|35|2022-05-10|15/03/2022||0.6265||203060000|2022-02-10|15/12/2021|0.72|0.5376|191860000|189140000
2022-03-12 16:49:41|01412|16100|FIZZ|3.69B|3690000000|39.54|210,249|-28.25%|29|2022-06-29|15/04/2022||0.4471||286930000|2022-03-10|15/01/2022|0.33|0.3514|258920000|252060000
2022-03-12 16:49:46|01413|20952|ALG|1.72B|1720000000|143.87|39,430|-10.47%|34|2022-05-04|15/03/2022||1.73||346150000|2022-02-24|15/12/2021|1.62|1.62|337170000|327400000
2022-03-12 16:49:52|01414|8307|UIS|1.5B|1500000000|22.24|309,965|-18.56%|35|2022-05-03|15/03/2022||0.115||478030000|2022-02-21|15/12/2021|0.51|0.365|539300000|538580000
2022-03-12 16:49:59|01415|958829|SGRY|4.74B|4740000000|54.03|389,645|28.7%|27|2022-05-11|15/03/2022||-0.0387||581070000|2022-02-28|15/12/2021|0.23|0.1938|610200000|624380000
2022-03-12 16:50:04|01416|16454|KFRC|1.37B|1370000000|67.33|111,444|26.25%|35|2022-05-03|15/03/2022||0.764||407540000|2022-02-07|15/12/2021|0.98|0.978|410360000|398230000
2022-03-12 16:50:07|01417|985958|PI|1.45B|1450000000|58.66|343,325|-3.34%|24|2022-05-02|15/03/2022||-0.0325||50340000|2022-02-09|15/12/2021|0.16|0.025|52570000|51060000
2022-03-12 16:50:14|01418|103928|CCS|2.04B|2040000000|60.46|384,112|-4.8%|31|2022-05-05|15/03/2022||4.05||1120000000|2022-02-02|15/12/2021|4.78|4.07|1210000000|1180000000
2022-03-12 16:50:17|01419|100173|BLFS|954.96M|954960000|22.93|404,219|-42.11%|32|2022-05-12|15/03/2022||-0.125||38470000|2022-02-28|15/12/2021|-0.37|-0.1686|37300000|35810000
2022-03-12 16:50:22|01420|16647|MNRO|1.51B|1510000000|44.94|288,188|-33.73%|35|2022-05-19|15/03/2022||0.4656||327870000|2022-01-26|15/12/2021|0.49|0.5233|341780000|338890000
2022-03-12 16:50:25|01421|1167746|HYFM|587.07M|587070000|13.13|576,741|-77.52%|11|2022-05-12|15/03/2022||0.1826||141220000|2022-03-01|15/12/2021|-0.05|0.0232|110410000|105740000
2022-03-12 16:50:29|01422|16397|ISBC|3.66B|3660000000|15.33|2,425,611|5%|35|2022-04-28|15/03/2022||0.3101||217140000|2022-01-26|15/12/2021|0.4|0.3192|216400000|217940000
2022-03-12 16:50:31|01423|1121154|ALEC|1.15B|1150000000|13.99|720,290|-26.56%|20|2022-05-17|15/03/2022||0.8264||97340000|2022-02-24|15/12/2021|-0.68|-0.1732|13990000|83820000
2022-03-12 16:50:36|01424|8296|EPAC|1.17B|1170000000|19.40|209,001|-27.07%|36|2022-06-22|15/05/2022||0.322||167300000|2022-03-23|15/02/2022||0.125||127930000
2022-03-12 16:50:41|01425|20599|RGR|1.24B|1240000000|70.64|160,583|-0.69%|35|2022-05-10|15/03/2022||1.94||177030000|2022-02-23|15/12/2021|2.14|1.94|168000000|179210000
2022-03-12 16:50:45|01426|8002|ATI|3.38B|3380000000|26.50|2,406,496|20.73%|35|2022-04-26|15/03/2022||0.1744||749790000|2022-02-02|15/12/2021|0.25|0.0978|765400000|728660000
2022-03-12 16:50:49|01427|16687|MVIS|707.91M|707910000|4.30|5,552,341|-71%|35|2022-04-28|15/03/2022||-0.09||750000|2022-02-24|15/12/2021|-0.08|-0.075|557000|550000
2022-03-12 16:50:54|01428|16691|MYRG|1.59B|1590000000|94.00|105,801|34.71%|35|2022-05-04|15/03/2022||1.05||619040000|2022-02-23|15/12/2021|1.2|1.12|646050000|609470000
2022-03-12 16:50:58|01429|985959|TPIC|524.98M|524980000|14.12|1,233,740|-72.44%|23|2022-05-11|15/03/2022||-0.6485||385650000|2022-02-24|15/12/2021|-2.39|-1.54|389460000|385680000
2022-03-12 16:51:03|01430|16696|ONTO|3.85B|3850000000|77.93|340,219|21.56%|35|2022-05-10|15/03/2022||1.17||232000000|2022-02-08|15/12/2021|1.23|1.11|225640000|215210000
2022-03-12 16:51:07|01431|24298|USNA|1.59B|1590000000|82.25|67,530|-17.09%|35|2022-04-26|15/03/2022||1.34||270500000|2022-02-08|15/12/2021|1.03|1.28|267300000|271930000
2022-03-12 16:51:11|01432|6508|EXTR|1.43B|1430000000|11.06|1,357,065|17.78%|35|2022-04-27|15/03/2022||0.182||280730000|2022-01-27|15/12/2021|0.21|0.172|280930000|272070000
2022-03-12 16:51:17|01433|942668|JYNT|464.75M|464750000|32.23|228,362|-28.88%|31|2022-05-12|15/03/2022||0.066||23500000|2022-02-24|15/12/2021|0.01|0.055|22430000|21910000
2022-03-12 16:51:20|01434|1141821|CSTL|1.02B|1020000000|39.95|224,689|-41.32%|17|2022-05-16|15/03/2022||-0.511||24210000|2022-02-28|15/12/2021|-0.25|-0.4705|25040000|23740000
2022-03-12 16:51:24|01435|1096423|GDYN|638.74M|638740000|9.54|873,730|-39.2%|15|2022-05-16|15/03/2022||0.055||55750000|2022-03-03|15/12/2021|0.1|0.0847|66540000|58790000
2022-03-12 16:51:31|01436|945651|ASPN|1.03B|1030000000|31.10|348,910|36.4%|29|2022-05-05|15/03/2022||-0.2783||33500000|2022-02-17|15/12/2021|-0.5|-0.2989|31480000|35150000
2022-03-12 16:51:35|01437|946347|RCKT|1.01B|1010000000|15.69|554,227|-71.6%|27|2022-05-11|15/03/2022||-0.7126||0.00|2022-02-24|15/12/2021|-0.69|-0.7279|0.00|0.00
2022-03-12 16:51:42|01438|52320|AVXL|835.64M|835640000|10.97|1,187,312|-18.62%|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
2022-03-12 16:51:48|01439|1137414|MORF|1.34B|1340000000|36.25|197,146|-48.16%|17|2022-05-11|15/03/2022||-0.816||4000000|2022-02-24|15/12/2021|-0.58|-0.585|9550000|14860000
2022-03-12 16:51:52|01440|20894|PRO|1.32B|1320000000|29.38|316,097|-38.3%|35|2022-05-03|15/03/2022||-0.2425||65470000|2022-02-10|15/12/2021|-0.16|-0.2257|64970000|63650000
2022-03-12 16:51:56|01441|16619|MGRC|2.03B|2030000000|83.69|85,668|5.26%|35|2022-05-03|15/03/2022||0.73||143080000|2022-02-23|15/12/2021|1.62|1.15|175910000|175510000
2022-03-12 16:52:00|01442|1073208|LASR|667.27M|667270000|15.05|286,562|-57.9%|18|2022-05-11|15/03/2022||0.0571||69780000|2022-02-17|15/12/2021|-0.01|0.02|67450000|69390000
2022-03-12 16:52:03|01443|39294|BKE|1.77B|1770000000|36.19|669,515|-11.02%|34|2022-05-20|15/04/2022||0.82||282780000|2022-03-11|15/01/2022|1.69|1.44|380930000|380900000
2022-03-12 16:52:07|01444|16918|PLCE|740.07M|740070000|51.53|454,622|-35.55%|34|2022-05-19|15/04/2022||2.05||417210000|2022-03-09|15/01/2022|3.02|2.85|507800000|532820000
2022-03-12 16:52:11|01445|52609|BLNK|983.38M|983380000|23.18|1,710,607|-44.01%|21|2022-05-18|15/03/2022||-0.3567||6780000|2022-03-10|15/12/2021|-0.45|-0.39|7950000|6200000
2022-03-12 16:52:15|01446|17321|TCBI|3.13B|3130000000|61.78|485,755|-29.17%|35|2022-04-20|15/03/2022||0.7559||214200000|2022-01-20|15/12/2021|1.19|0.9096|225490000|215310000
2022-03-12 16:52:20|01447|16755|NSIT|3.64B|3640000000|104.38|223,144|7.88%|35|2022-05-04|15/03/2022||1.62||2340000000|2022-02-10|15/12/2021|2.03|1.99|2570000000|2450000000
2022-03-12 16:52:25|01448|20587|MLI|3.15B|3150000000|55.05|330,660|25.17%|35|2022-04-26|15/03/2022|||||2022-02-01|15/12/2021|2.21||956360000|
2022-03-12 16:52:27|01449|1168402|ARKO|1.03B|1030000000|8.290|463,967|-15.32%|12|2022-05-12|15/03/2022||0.0133||1930000000|2022-02-23|15/12/2021|0.09|0.0975|1990000000|2010000000
2022-03-12 16:52:30|01450|1168812|STEM|1.26B|1260000000|8.18|4,154,677|-75.86%|11|2022-05-16|15/03/2022||-0.0814||50480000|2022-02-24|15/12/2021|-0.2|-0.0945|52800000|72900000
2022-03-12 16:52:34|01451|940766|OEC|977.17M|977170000|16.11|516,550|-20.64%|31|2022-05-05|15/03/2022||0.525||433840000|2022-02-17|15/12/2021|0.17|0.3471|392700000|391160000
2022-03-12 16:52:38|01452|1097533|GRWG|512.34M|512340000|8.44|2,051,112|-82.68%|20|2022-05-18|15/03/2022||-0.0222||99900000|2022-03-01|15/12/2021|-0.07|-0.0922|90580000|90810000
2022-03-12 16:52:41|01453|1163344|BLI|346.37M|346370000|5.12|1,659,444|-90.77%|11|2022-05-10|15/03/2022||-0.2967||24580000|2022-02-24|15/12/2021|-0.26|-0.275|23190000|25100000
2022-03-12 16:52:45|01454|1050145|DCPH|444.41M|444410000|7.59|1,655,282|-82.54%|21|2022-05-10|15/03/2022||-0.9236||26070000|2022-02-08|15/12/2021|-1.51|-1.38|24200000|23410000
2022-03-12 16:52:49|01455|41328|SFM|3.44B|3440000000|31.01|2,031,223|27.35%|35|2022-05-05|15/03/2022||0.7173||1640000000|2022-02-24|15/12/2021|0.32|0.3001|1490000000|1470000000
2022-03-12 16:52:53|01456|1165305|INBX|839.83M|839830000|21.52|287,053|-14.3%|12|2022-05-12|15/03/2022||-0.58||0.00|2022-02-28|15/12/2021|-0.55|-0.5944|2860000|1210000
2022-03-12 16:52:59|01457|960609|PRPL|455.39M|455390000|6.80|2,373,412|-79.91%|21|2022-05-16|15/03/2022||-0.0111||194350000|2022-03-01|15/12/2021|-0.35|-0.2738|186430000|178880000
2022-03-12 16:53:07|01458|20522|CDE|1.19B|1190000000|4.630|6,040,230|-51.77%|35|2022-04-27|15/03/2022||0.05||214400000|2022-02-16|15/12/2021|-0.05|0.0217|207880000|206540000
2022-03-12 16:53:11|01459|21171|MD|2.01B|2010000000|23.52|409,213|-16.15%|35|2022-05-05|15/03/2022||0.2783||470080000|2022-02-17|15/12/2021|0.52|0.4336|498530000|483850000
2022-03-12 16:53:16|01460|15691|CERS|906.83M|906830000|5.220|1,682,708|-19.94%|34|2022-05-10|15/03/2022||-0.09||41690000|2022-02-22|15/12/2021|-0.05|-0.0775|50090000|43900000
2022-03-12 16:53:21|01461|102883|GPRO|1.2B|1200000000|7.69|2,710,646|-21.61%|31|2022-05-05|15/03/2022||0.0544||216900000|2022-02-03|15/12/2021|0.41|0.3518|391150000|382310000
2022-03-12 16:53:25|01462|17234|SPNS|1.41B|1410000000|25.65|75,881|-23.18%|31|2022-05-18|15/03/2022||0.3||121670000|2022-02-23|15/12/2021|0.32|0.2964|119230000|120580000
2022-03-12 16:53:29|01463|976451|BATRK|1.36B|1360000000|25.85|77,209|-17.62%|26|2022-05-11|15/03/2022||-0.73||19500000|2022-02-25|15/12/2021|-0.29|-0.315|102000000|75000000
2022-03-12 16:53:33|01464|42590|MGNX|520.64M|520640000|8.49|584,616|-70.02%|34|2022-05-04|15/03/2022||-0.7356||27540000|2022-02-24|15/12/2021|-0.95|-0.8148|14150000|22830000
2022-03-12 16:53:36|01465|961626|AXSM|1.26B|1260000000|32.79|614,718|-51.41%|23|2022-05-10|15/03/2022||-0.974||0.00|2022-03-01|15/12/2021|-0.9|-1.02|0.00|0.00
2022-03-12 16:53:39|01466|1168632|RSI|1.74B|1740000000|7.91|1,323,419|-57.72%|11|2022-05-12|15/03/2022||-0.1197||134730000|2022-03-02|15/12/2021|-0.15|-0.1117|130570000|136500000
2022-03-12 16:53:44|01467|15719|CHRS|952.8M|952800000|12.33|871,832|-24.17%|31|2022-05-12|15/03/2022||-0.51||68950000|2022-02-17|15/12/2021|-0.6|-0.46|73370000|82610000
2022-03-12 16:53:48|01468|41266|MODN|847.79M|847790000|23.27|176,761|-41.66%|35|2022-05-09|15/03/2022||0.0675||51200000|2022-02-08|15/12/2021|0.15|0.0838|51540000|49970000
2022-03-12 16:53:56|01469|15505|AVID|1.24B|1240000000|27.85|334,996|31.43%|32|2022-05-12|15/03/2022||0.34||102610000|2022-03-01|15/12/2021|0.46|0.4168|119060000|111180000
2022-03-12 16:53:59|01470|1073226|ROAD|1.41B|1410000000|26.74|348,144|-15.27%|22|2022-05-13|15/03/2022||-0.02||222890000|2022-02-04|15/12/2021|0.11|0.0833|284960000|238520000
2022-03-12 16:54:04|01471|17291|SWBI|718.16M|718160000|15.78|1,073,789|-16.73%|35|2022-06-22|15/04/2022||0.93||193310000|2022-03-03|15/01/2022|0.69|0.83|177740000|198290000
2022-03-12 16:54:07|01472|1167332|TLS|624.16M|624160000|9.35|840,810|-72.05%|11|2022-05-16|15/03/2022||0.0317||60450000|2022-03-16|15/12/2021||0.0426||63010000
2022-03-12 16:54:12|01473|16266|HIBB|620.37M|620370000|45.32|437,504|-30.27%|35|2022-05-27|15/04/2022||3.25||431200000|2022-03-04|15/01/2022|1.25|1.23|383350000|383300000
2022-03-12 16:54:15|01474|1137573|REAL|588.11M|588110000|6.32|3,259,902|-72.56%|16|2022-05-10|15/03/2022||-0.533||135210000|2022-02-23|15/12/2021|-0.42|-0.4156|145130000|135030000
2022-03-12 16:54:22|01475|48420|MMAT|458.55M|458550000|1.610|6,600,791|-40.81%|22|2022-05-30|15/03/2022||-0.01||4640000|2022-03-03|15/12/2021|-0.13|-0.01|2290000|1900000
2022-03-12 16:54:27|01476|39304|WCC|6.08B|6080000000|120.00|405,700|31.23%|35|2022-05-05|15/03/2022||2.17||4590000000|2022-02-15|15/12/2021|3.17|2.55|4850000000|4670000000
2022-03-12 16:54:30|01477|1075231|EVOP|1.88B|1880000000|22.59|239,460|-20.9%|21|2022-05-05|15/03/2022||0.1747||122680000|2022-02-23|15/12/2021|0.29|0.254|133190000|133370000
2022-03-12 16:54:38|01478|15693|CEVA|867.37M|867370000|37.38|115,433|-37.69%|35|2022-05-09|15/03/2022||0.166||31350000|2022-02-15|15/12/2021|0.22|0.19|34240000|32690000
2022-03-12 16:54:41|01479|961108|VRAY|669.18M|669180000|3.730|1,506,533|-21.47%|25|2022-05-05|15/03/2022||-0.16||16420000|2022-02-24|15/12/2021|-0.16|-0.1591|20390000|19790000
2022-03-12 16:54:46|01480|100207|HRTX|506.62M|506620000|4.96|2,049,030|-71.09%|33|2022-05-11|15/03/2022||-0.51||37470000|2022-02-28|15/12/2021|-0.54|-0.5767|20660000|25770000
2022-03-12 16:54:51|01481|102914|RDUS|400.04M|400040000|8.45|1,170,949|-62.84%|31|2022-05-12|15/03/2022||-0.255||50810000|2022-02-24|15/12/2021|-0.33|-0.1414|65110000|63070000
2022-03-12 16:54:54|01482|1166431|LUNG|805.16M|805160000|21.75|410,110|-64.71%|12|2022-05-03|15/03/2022||-0.358||9310000|2022-02-23|15/12/2021|-0.35|-0.3604|13710000|14240000
2022-03-12 16:54:58|01483|1052242|KIDS|990.62M|990620000|50.17|104,395|11.51%|21|2022-05-11|15/03/2022||-0.3645||22720000|2022-03-02|15/12/2021|-0.24|-0.3075|24810000|24710000
2022-03-12 16:55:02|01484|15493|ATRI|1.29B|1290000000|721.21|4,938|5.91%|31|2022-05-11|15/03/2022|||||2022-02-25|15/12/2021|4.5||40290000|
2022-03-12 16:55:07|01485|949612|UUUU|1.5B|1500000000|9.580|3,702,514|67.19%|29|2022-05-06|15/03/2022|||||2022-03-11|15/12/2021||-0.01||700000
2022-03-12 16:55:16|01486|1054772|SNBR|1.37B|1370000000|60.61|490,214|-56.51%|24|2022-04-20|15/03/2022||2.07||603350000|2022-02-23|15/12/2021|0.47|1.59|491980000|601200000
2022-03-12 16:55:19|01487|1131121|IHRT|2.78B|2780000000|18.89|556,928|18.14%|22|2022-05-05|15/03/2022||-0.2767||839130000|2022-02-23|15/12/2021|0.76|0.7533|1060000000|1040000000
2022-03-12 16:55:24|01488|20713|PLOW|782.73M|782730000|34.06|83,188|-31.83%|35|2022-05-09|15/03/2022||-0.1||94600000|2022-02-21|15/12/2021|0.42|0.44|152950000|146730000
2022-03-12 16:55:33|01489|31047|LMAT|929.57M|929570000|42.39|92,926|-10.65%|35|2022-04-27|15/03/2022||0.28||38570000|2022-02-24|15/12/2021|0.28|0.3063|39500000|39640000
2022-03-12 16:55:36|01490|1073623|LOVE|590.56M|590560000|39.05|327,260|-36.65%|21|2022-06-08|15/04/2022||-0.2215||107590000|2022-04-13|15/01/2022||0.5784||173980000
2022-03-12 16:55:40|01491|1163343|ALXO|736.64M|736640000|18.13|530,428|-76.25%|13|2022-05-16|15/03/2022||-0.548||0.00|2022-02-28|15/12/2021|-0.7|-0.6116|0.00|0.00
2022-03-12 16:55:44|01492|942670|UPLD|516.8M|516800000|16.60|368,629|-66.42%|29|2022-05-12|15/03/2022||0.42||77100000|2022-02-24|15/12/2021|0.6|0.4538|75730000|75440000
2022-03-12 16:55:46|01493|1165436|DNMR|358.67M|358670000|3.56|4,195,190|-90.9%|9|2022-05-16|15/03/2022||-0.17||23300000|2022-02-28|15/12/2021|-0.12|-0.15|17730000|17690000
2022-03-12 16:55:50|01494|1010720|SGH|1.25B|1250000000|25.29|1,010,651|8.05%|23|2022-06-23|15/05/2022||0.7291||452350000|2022-03-24|15/02/2022||0.7253||434990000
2022-03-12 16:55:54|01495|1076636|CHX|5.14B|5140000000|25.34|1,561,052|1.2%|21|2022-04-27|15/03/2022||0.2168||825990000|2022-02-09|15/12/2021|0.26|0.2396|822150000|833000000
2022-03-12 16:55:59|01496|100237|RVNC|1.15B|1150000000|16.06|614,474|-40.89%|33|2022-05-10|15/03/2022||-0.7938||24030000|2022-02-28|15/12/2021|-0.6898|-0.8813|25950000|23910000
2022-03-12 16:56:04|01497|1163489|NRIX|615.59M|615590000|13.76|351,268|-66.33%|13|2022-07-12|15/05/2022||-0.9567||9600000|2022-04-12|15/02/2022||-0.8933||8990000
2022-03-12 16:56:08|01498|17003|QADA|293.1M|293100000|87.63|1,575,506|19.16%|37|2022-06-01|15/04/2022||0.34||90730000|2022-03-23|15/01/2022||0.59||91620000
2022-03-12 16:56:13|01499|101850|ATEN|991.6M|991600000|12.98|792,448|26.51%|32|2022-04-28|15/03/2022||0.1167||60680000|2022-02-01|15/12/2021|0.2|0.1867|70670000|68840000
2022-03-12 16:56:17|01500|995093|JELD|2.06B|2060000000|22.84|647,985|-21.86%|23|2022-05-10|15/03/2022||0.3308||1200000000|2022-02-22|15/12/2021|0.48|0.5431|1290000000|1210000000
2022-03-12 16:56:22|01501|20872|HL|3.69B|3690000000|6.860|8,844,005|5.86%|35|2022-05-12|15/03/2022||0.04||187860000|2022-02-22|15/12/2021|0.0173|0.0156|185080000|197660000
2022-03-12 16:56:28|01502|17079|ROLL|5.51B|5510000000|192.55|152,028|-1.02%|35|2022-05-26|15/03/2022||1.09||350130000|2022-02-10|15/12/2021|0.7|0.6885|266950000|253270000
2022-03-12 16:56:31|01503|1164710|HRMY|2.58B|2580000000|43.86|371,067|33.6%|11|2022-05-10|15/03/2022||0.3283||90160000|2022-02-28|15/12/2021|0.38|0.3567|91210000|89530000
2022-03-12 16:56:35|01504|8286|THC|9.56B|9560000000|89.04|1,159,912|60.09%|36|2022-05-02|15/03/2022||1.09||4750000000|2022-02-07|15/12/2021|2.7|1.52|4860000000|4990000000
2022-03-12 16:56:39|01505|24359|VVI|690.44M|690440000|33.58|135,494|-24.61%|35|2022-04-28|15/03/2022||-1.39||152150000|2022-02-10|15/12/2021|-1.19|-0.6167|183570000|148250000
2022-03-12 16:56:41|01506|1177783|CCSI|1.12B|1120000000|56.22|92,246|-|6|2022-06-01|15/03/2022||1.23||87900000|2022-03-02|15/12/2021|1.46|1.29|89000000|88100000
2022-03-12 16:56:45|01507|940761|XENT|930.17M|930170000|27.53|201,122|23.23%|31|2022-05-03|15/03/2022||-0.34||25850000|2022-03-09|15/12/2021|-2.74|-0.42|30670000|37030000
2022-03-12 16:56:50|01508|16481|GDEN|1.54B|1540000000|53.51|358,695|105.33%|35|2022-05-12|15/03/2022||0.6542||265970000|2022-02-17|15/12/2021|0.5922|0.6596|281960000|266060000
2022-03-12 16:56:56|01509|1096424|UTZ|2.07B|2070000000|15.03|544,602|-42.06%|12|2022-05-12|15/03/2022||0.0889||305590000|2022-03-03|15/12/2021|0.11|0.1521|300930000|296810000
2022-03-12 16:56:59|01510|1013390|SAFE|3.42B|3420000000|55.23|235,066|-26.21%|21|2022-04-28|15/03/2022||0.4147||58450000|2022-02-15|15/12/2021|0.38|0.3938|52000000|51670000
2022-03-12 16:57:04|01511|24411|UMH|1.29B|1290000000|24.85|325,793|31.9%|35|2022-05-11|15/03/2022||-0.0317||45340000|2022-02-24|15/12/2021|0.17|-0.0175|45980000|47740000
2022-03-12 16:57:09|01512|20545|NUS|2.34B|2340000000|46.90|697,218|-9.46%|35|2022-05-04|15/03/2022||0.78||579920000|2022-02-16|15/12/2021|-0.18|0.9478|673440000|655930000
2022-03-12 16:57:18|01513|1159415|MNMD|421.2M|421200000|1.000|4,770,198|-64.16%|9|2022-05-19|15/03/2022||-0.06||0.00|2022-03-02|15/12/2021|-0.04|-0.045||0.00
2022-03-12 16:57:22|01514|942658|FGEN|1.2B|1200000000|12.85|1,016,582|-63.49%|28|2022-05-12|15/03/2022||-0.7967||31940000|2022-02-28|15/12/2021|-1.45|-0.6629|16540000|47650000
2022-03-12 16:57:28|01515|17214|MDGL|1.63B|1630000000|95.58|246,372|-20.08%|33|2022-05-12|15/03/2022||-3.71||0.00|2022-02-24|15/12/2021|-3.78|-3.88|0.00|0.00
2022-03-12 16:57:32|01516|960555|ACRS|968.76M|968760000|15.81|456,151|-35.2%|26|2022-05-11|15/03/2022||-0.395||1680000|2022-02-24|15/12/2021|-0.37|-0.365|1500000|1790000
2022-03-12 16:57:46|01517|1075234|GSKY|1.78B|1780000000|9.640|1,944,219|36.74%|21|2022-05-10|15/03/2022||0.1||132000000|2022-03-14|15/12/2021||0.1||136480000
2022-03-12 16:57:50|01518|17158|SGMO|815.96M|815960000|5.59|1,376,914|-51.98%|33|2022-05-11|15/03/2022||-0.3075||28550000|2022-02-24|15/12/2021|-0.26|-0.3455|28000000|26820000
2022-03-12 16:57:54|01519|102079|GSAT|2.03B|2030000000|1.1300|6,498,670|-29.38%|31|2022-05-05|15/03/2022||-0.0132||28650000|2022-02-24|15/12/2021|-0.0085|-0.0132|34480000|28660000
2022-03-12 16:57:59|01520|24407|UEC|1.33B|1330000000|4.960|11,263,969|105.81%|28|2022-06-10|15/04/2022||-0.0089||0.00|2022-03-14|15/01/2022||0.0049||13100000
2022-03-12 16:58:03|01521|20734|CAL|748.47M|748470000|19.65|560,224|8.5%|32|2022-05-27|15/04/2022||0.7||698640000|2022-03-15|15/01/2022||0.66||673870000
2022-03-12 16:58:06|01522|1162159|GBIO|254.18M|254180000|4.46|602,084|-87.27%|12|2022-05-12|15/03/2022||-0.5417||2500000|2022-02-24|15/12/2021|-0.54|-0.5557|0.00|0.00
2022-03-12 16:58:10|01523|1096068|YMAB|396.48M|396480000|9.07|731,605|-75.37%|19|2022-05-13|15/03/2022||-0.7567||11040000|2022-02-24|15/12/2021|-0.85|-0.6924|9600000|10770000
2022-03-12 16:58:14|01524|16018|ERII|1.08B|1080000000|19.02|314,497|0.79%|35|2022-05-05|15/03/2022||0.0633||27330000|2022-02-24|15/12/2021|0.09|0.1167|33580000|31780000
2022-03-12 16:58:33|01525|16105|FLWS|873.53M|873530000|13.43|1,083,269|-54.66%|35|2022-05-03|15/03/2022||-0.1729||505120000|2022-01-27|15/12/2021|1.34|1.79|943040000|978070000
2022-03-12 16:58:37|01526|16330|IDCC|1.91B|1910000000|62.10|155,750|-5.18%|35|2022-04-28|15/03/2022||0.6333||99790000|2022-02-17|15/12/2021|0.7|0.3733|111820000|101540000
2022-03-12 16:58:42|01527|1010529|VERI|546.74M|546740000|15.63|455,220|-53.81%|22|2022-05-11|15/03/2022||-0.0883||29150000|2022-03-03|15/12/2021|0.49|0.205|55150000|44800000
2022-03-12 16:58:46|01528|15359|AGYS|970.02M|970020000|39.62|94,897|-35.31%|34|2022-05-26|15/03/2022||0.17||43590000|2022-01-25|15/12/2021|0.19|0.1525|39460000|41110000
2022-03-12 16:58:49|01529|1089330|TTCF|931.32M|931320000|11.36|859,311|-45.41%|12|2022-05-12|15/03/2022||-0.08||67900000|2022-03-14|15/12/2021||-0.0767||51070000
2022-03-12 16:58:52|01530|1131055|DM|1.24B|1240000000|4.00|5,812,720|-80.57%|11|2022-05-16|15/03/2022||-0.1||50660000|2022-03-08|15/12/2021|-0.11|-0.0883|56700000|49580000
2022-03-12 16:58:59|01531|21247|DBI|909.59M|909590000|12.40|1,202,078|-13.95%|32|2022-05-25|15/04/2022||0.2442||788480000|2022-03-17|15/01/2022||0.1546||839800000
2022-03-12 16:59:04|01532|24309|TEN|1.51B|1510000000|18.18|1,967,442|50.25%|35|2022-05-04|15/03/2022||0.73||4670000000|2022-02-23|15/12/2021|-0.11|0.1605|4400000000|4150000000
2022-03-12 16:59:08|01533|16627|MITK|612.19M|612190000|13.82|364,808|-12.03%|35|2022-04-28|15/03/2022||0.2||33120000|2022-01-27|15/12/2021|0.22|0.16|32470000|28680000
2022-03-12 16:59:12|01534|1089225|RPAY|1.31B|1310000000|13.59|513,086|-45.83%|16|2022-05-16|15/03/2022||0.2214||71950000|2022-03-01|15/12/2021|0.28|0.1968|62200000|63560000
2022-03-12 16:59:18|01535|1088196|CRNX|910.13M|910130000|19.30|263,773|13.53%|21|2022-05-16|15/03/2022||-0.615||0.00|2022-03-15|15/12/2021||-0.625||0.00
2022-03-12 16:59:29|01536|20506|CNR|3.08B|3080000000|24.23|2,210,054|78.29%|37|2022-05-11|15/03/2022||0.437||1440000000|2022-03-01|15/12/2021|0.73|0.5728|1470000000|1450000000
2022-03-12 16:59:33|01537|949602|PRTY|385.71M|385710000|3.430|3,306,315|-49.56%|29|2022-05-11|15/03/2022||0.00||436200000|2022-02-28|15/12/2021|0.4|0.405|698310000|697250000
2022-03-12 16:59:37|01538|15356|AGEN|722.6M|722600000|2.810|4,187,985|-16.12%|34|2022-05-12|15/03/2022||-0.27||15100000|2022-03-01|15/12/2021|-0.2632|-0.1575|20260000|37740000
2022-03-12 16:59:42|01539|30937|TCX|690.34M|690340000|64.18|29,500|-19.93%|33|2022-05-11|15/03/2022|||||2022-02-10|15/12/2021|-0.18||82480000|79400000
2022-03-12 16:59:47|01540|994018|ICHR|953.56M|953560000|33.35|240,238|-27.66%|23|2022-05-10|15/03/2022||0.9768||310170000|2022-02-08|15/12/2021|0.9|0.9105|287190000|291040000
2022-03-12 16:59:51|01541|941649|AFMD|550.24M|550240000|4.470|1,020,053|-40.72%|30|2022-05-18|15/03/2022||-0.2036||8000000|2022-03-30|15/12/2021||-0.1598||7720000
2022-03-12 16:59:54|01542|1171385|SNCY|1.31B|1310000000|22.66|426,314|-|10|2022-05-05|15/03/2022||0.1888||222170000|2022-02-07|15/12/2021|0.1|0.0156|172550000|167240000
2022-03-12 16:59:58|01543|17189|SLP|826.79M|826790000|40.98|125,143|-43.04%|32|2022-07-14|15/05/2022||0.162||14490000|2022-04-11|15/02/2022||0.148||14580000
2022-03-12 17:00:01|01544|1169886|EBC|3.68B|3680000000|21.60|758,103|14.47%|10|2022-04-28|15/03/2022||0.2733||178230000|2022-01-27|15/12/2021|0.2|0.245|169170000|163800000
2022-03-12 17:00:07|01545|100222|INGN|677.52M|677520000|29.80|214,245|-41.99%|32|2022-05-10|15/03/2022||-0.475||75200000|2022-02-24|15/12/2021|-1.01|-0.728|76400000|75980000
2022-03-12 17:00:14|01546|15595|BOOM|640.36M|640360000|33.10|141,007|-50.99%|35|2022-04-28|15/03/2022||-0.135||130770000|2022-02-24|15/12/2021|0.01|0.0187|71840000|70600000
2022-03-12 17:00:23|01547|20935|MDC|3.05B|3050000000|42.92|565,794|-28.47%|35|2022-05-05|15/03/2022||1.91||1220000000|2022-02-01|15/12/2021|2.21|2.49|1470000000|1540000000
2022-03-12 17:00:28|01548|16618|MGPI|1.68B|1680000000|76.42|109,289|15.06%|28|2022-05-04|15/03/2022||1||170190000|2022-02-24|15/12/2021|0.87|0.66|166850000|153270000
2022-03-12 17:00:33|01549|16583|MCRI|1.52B|1520000000|81.40|96,970|16.7%|35|2022-04-27|15/03/2022||1.16||100610000|2022-02-09|15/12/2021|1.02|0.8968|111070000|98350000
2022-03-12 17:00:38|01550|15829|CSGS|1.98B|1980000000|63.71|273,988|30.77%|35|2022-05-04|15/03/2022||0.8033||239850000|2022-02-02|15/12/2021|0.83|0.81|257650000|246550000
2022-03-12 17:00:42|01551|15899|DENN|861.51M|861510000|13.96|441,267|-24.54%|35|2022-05-03|15/03/2022||0.1256||102240000|2022-02-15|15/12/2021|0.16|0.1722|107640000|112440000
2022-03-12 17:00:46|01552|16251|HCSG|1.28B|1280000000|17.23|1,045,532|-41.55%|35|2022-04-20|15/03/2022||0.0702||424480000|2022-02-09|15/12/2021|0.03|0.1338|420450000|417020000
2022-03-12 17:00:51|01553|15484|ATEC|1.06B|1060000000|10.61|704,816|-37.55%|35|2022-05-12|15/03/2022||-0.2831||66940000|2022-03-01|15/12/2021|-0.4|-0.3111|73960000|69400000
2022-03-12 17:00:55|01554|16158|GBCI|5.93B|5930000000|53.53|367,279|-17.11%|35|2022-04-21|15/03/2022||0.6114||221240000|2022-01-27|15/12/2021|0.46|0.43|221980000|228890000
2022-03-12 17:01:00|01555|15852|CUTR|763.77M|763770000|42.29|162,448|29.53%|35|2022-05-12|15/03/2022||-0.0325||54720000|2022-02-22|15/12/2021|-0.22|0.006|65630000|60780000
2022-03-12 17:01:05|01556|17245|SRDX|581.82M|581820000|41.63|55,039|-25.29%|35|2022-05-04|15/03/2022||-0.355||24210000|2022-02-03|15/12/2021|-0.13|-0.3075|22300000|23710000
2022-03-12 17:01:12|01557|942485|PLAY|1.9B|1900000000|39.34|1,212,615|-13.77%|31|2022-06-07|15/04/2022||1.05||422330000|2022-03-29|15/01/2022||0.6108||365740000
2022-03-12 17:01:16|01558|101852|OUT|4.49B|4490000000|27.46|1,243,201|24.03%|32|2022-05-04|15/03/2022||-0.1271||348130000|2022-02-23|15/12/2021|0.41|0.2439|464500000|444630000
2022-03-12 17:01:20|01559|1099056|PAYA|681.22M|681220000|5.16|920,073|-60.31%|12|2022-05-06|15/03/2022||0.0844||64300000|2022-03-01|15/12/2021|0.09|0.081|67100000|63990000
2022-03-12 17:01:27|01560|17255|SP|702.77M|702770000|30.26|73,124|-15.85%|35|2022-05-04|15/03/2022||0.4367||147300000|2022-02-23|15/12/2021|0.51|0.5025|170000000|164220000
2022-03-12 17:01:34|01561|101907|SPWH|480.92M|480920000|10.96|1,283,976|-36.76%|32|2022-05-25|15/04/2022||-0.015||301060000|2022-03-30|15/01/2022||0.4575||390320000
2022-03-12 17:01:38|01562|21231|IDT|811.69M|811690000|31.38|168,109|46.64%|36|2022-06-07|15/04/2022|||||2022-03-07|15/01/2022|0.28||337050000|
2022-03-12 17:01:46|01563|17480|OSPN|507.93M|507930000|12.70|220,803|-52.56%|35|2022-05-10|15/03/2022||-0.062||53090000|2022-02-22|15/12/2021|-0.2368|-0.08|59150000|55550000
2022-03-12 17:01:50|01564|16968|PRTS|375.41M|375410000|7.07|828,699|-55.39%|35|2022-05-11|15/03/2022||-0.05||161530000|2022-03-01|15/12/2021|-0.1|-0.1125|138260000|134910000
2022-03-12 17:02:06|01565|1096422|SIBN|683.58M|683580000|20.20|264,485|-35.36%|22|2022-05-10|15/03/2022||-0.368||23860000|2022-02-28|15/12/2021|-0.43|-0.3863|25230000|24710000
2022-03-12 17:02:10|01566|16693|VXRT|561.11M|561110000|4.460|2,813,804|-35.64%|34|2022-05-17|15/03/2022||-0.16||150000|2022-02-24|15/12/2021|-0.17|-0.165|74000|182750
2022-03-12 17:02:15|01567|17460|CTLP|484.8M|484800000|6.82|235,222|-30.83%|35|2022-05-10|15/03/2022||-0.0225||51870000|2022-02-03|15/12/2021|-0.01|-0.0225|51090000|48640000
2022-03-12 17:02:19|01568|958828|RGNX|1.21B|1210000000|28.11|435,118|-32.41%|26|2022-05-10|15/03/2022||-1.16||29640000|2022-03-01|15/12/2021|6.67|7.69|398660000|427830000
2022-03-12 17:02:23|01569|15688|CENTA|2.22B|2220000000|40.20|213,565|-14.96%|33|2022-05-04|15/03/2022||1.18||962230000|2022-02-02|15/12/2021|0.16|0.014|661400000|619630000
2022-03-12 17:02:27|01570|953811|CWEN|7.23B|7230000000|35.80|538,154|25%|28|2022-05-05|15/03/2022||0.1261||317930000|2022-02-28|15/12/2021|-0.07|0.1319|318000000|324640000
2022-03-12 17:02:31|01571|20362|HNGR|738.7M|738700000|19.08|124,192|-19.73%|29|2022-05-12|15/03/2022||-0.09||253860000|2022-02-28|15/12/2021|0.4|0.445|312370000|311900000
2022-03-12 17:02:36|01572|15406|AMSWA|688.27M|688270000|20.51|100,590|-3.69%|37|2022-06-23|15/04/2022||0.0793||31200000|2022-02-23|15/01/2022|0.11|0.0701|32420000|29930000
2022-03-12 17:02:41|01573|953806|CHCT|962.37M|962370000|40.68|98,526|-12.74%|28|2022-05-10|15/03/2022||0.2467||23210000|2022-02-15|15/12/2021|0.23|0.25|22430000|23290000
2022-03-12 17:02:48|01574|1129318|TMDX|499.68M|499680000|17.87|188,878|-52.04%|18|2022-06-14|15/03/2022||-0.3227||9660000|2022-02-23|15/12/2021|-0.46|-0.4304|9670000|7510000
2022-03-12 17:02:51|01575|1163504|ALVR|457.31M|457310000|7.35|273,316|-76.36%|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
2022-03-12 17:02:57|01576|992763|FRTA|1.59B|1590000000|23.58|276,862|0.34%|23|2022-05-10|15/03/2022||0.294||376500000|2022-02-28|15/12/2021|0.4129|0.17|470700000|380660000
2022-03-12 17:03:01|01577|41010|ORMP|351.11M|351110000|9.11|761,197|1.22%|28|2022-07-13|15/05/2022||-0.215||691330|2022-04-11|15/02/2022||-0.185||691330
2022-03-12 17:03:05|01578|1153093|BRBR|3.34B|3340000000|24.52|2,966,119|-4.59%|14|2022-05-12|15/03/2022||0.1782||307390000|2022-02-03|15/12/2021|0.25|0.2242|306500000|301490000
2022-03-12 17:03:10|01579|16757|NSSC|718.11M|718110000|19.55|147,377|11.94%|34|2022-05-09|15/03/2022||0.127||33610000|2022-02-07|15/12/2021|0.03|0.1|33410000|31600000
2022-03-12 17:03:12|01580|1166236|CRSR|1.8B|1800000000|18.90|1,378,744|-44.18%|12|2022-05-03|15/03/2022||0.367||472950000|2022-02-08|15/12/2021|0.35|0.2543|510620000|496980000
2022-03-12 17:03:17|01581|48375|AR|8.39B|8390000000|26.67|8,159,609|152.56%|34|2022-04-27|15/03/2022||0.9352||1440000000|2022-02-16|15/12/2021|0.46|0.645|2390000000|1470000000
2022-03-12 17:03:20|01582|1095982|ACEL|1.21B|1210000000|13.07|247,789|8.02%|15|2022-05-16|15/03/2022||0.212||200350000|2022-03-09|15/12/2021|0.1824|0.1804|192310000|191550000
2022-03-12 17:03:24|01583|15858|CVGW|639.5M|639500000|36.13|113,220|-55.07%|33|2022-06-07|15/04/2022||0.344||299880000|2022-03-14|15/01/2022||0.046||257990000
2022-03-12 17:03:28|01584|16670|MSEX|1.74B|1740000000|99.39|150,151|29.84%|33|2022-05-09|15/03/2022||0.54||34000000|2022-02-25|15/12/2021|0.41|0.52|34030000|36000000
2022-03-12 17:03:31|01585|1163804|PAE|935.83M|935830000|10.050|639,195|6.91%|13|2022-05-12|15/03/2022||0.18||782370000|2022-03-16|15/12/2021||0.16||728100000
2022-03-12 17:03:36|01586|17014|QNST|617.54M|617540000|11.32|397,906|-52.77%|35|2022-05-10|15/03/2022||0.1317||159450000|2022-02-08|15/12/2021|0.06|0.0767|125330000|132710000
2022-03-12 17:03:40|01587|15565|BJRI|624.4M|624400000|26.67|351,320|-54.56%|35|2022-04-28|15/03/2022||0.3201||311190000|2022-02-17|15/12/2021|-0.2|-0.0283|291270000|297370000
2022-03-12 17:03:47|01588|21061|AORT|786.67M|786670000|19.61|184,184|-21.65%|35|2022-05-04|15/03/2022||-0.1733||73630000|2022-02-17|15/12/2021|-0.51|-0.06|79390000|77770000
2022-03-12 17:03:51|01589|951679|COLL|574.1M|574100000|17.20|334,367|-30.42%|28|2022-05-11|15/03/2022||1.07||83350000|2022-02-24|15/12/2021|-0.4995|1.04|27360000|81530000
2022-03-12 17:03:56|01590|24284|UHT|814.85M|814850000|59.11|55,879|-16.89%|32|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|6.65||21410000|
2022-03-12 17:03:59|01591|1168633|GNOG|459.98M|459980000|5.88|736,784|-65.04%|11|2022-05-16|15/03/2022||-0.2||31000000|2022-03-22|15/12/2021||-0.19||39000000
2022-03-12 17:04:03|01592|1024881|PETQ|661.72M|661720000|22.50|375,265|-39.27%|21|2022-05-12|15/03/2022||0.31||266330000|2022-03-01|15/12/2021|-0.003|0.018|196640000|173350000
2022-03-12 17:04:11|01593|1006458|CADE|5.5B|5500000000|29.73|1,388,361|-11.91%|22|2022-04-20|15/03/2022||0.558||425510000|2022-01-25|15/12/2021|-0.22|-0.264|375070000|375600000
2022-03-12 17:04:15|01594|15850|CTRN|276.15M|276150000|33.17|410,119|-58.67%|32|2022-05-25|15/04/2022||2.21||240490000|2022-03-15|15/01/2022||1.07||250540000
2022-03-12 17:04:19|01595|16381|IOSP|2.27B|2270000000|91.49|108,443|-12.43%|35|2022-05-10|15/03/2022||1.25||373600000|2022-02-15|15/12/2021|1.3|1.07|413200000|377300000
2022-03-12 17:04:25|01596|21106|DBD|565.72M|565720000|7.22|860,090|-56.87%|35|2022-05-04|15/03/2022||-0.1075||946070000|2022-02-10|15/12/2021|0.06|0.568|1060000000|1070000000
2022-03-12 17:04:30|01597|16311|TVTY|1.51B|1510000000|30.26|357,371|24.27%|35|2022-04-27|15/03/2022||0.4182||132210000|2022-02-24|15/12/2021|0.3|0.375|126810000|126570000
2022-03-12 17:04:34|01598|20991|FUL|3.46B|3460000000|65.19|328,842|8.47%|35|2022-06-29|15/05/2022||1.11||929200000|2022-03-23|15/02/2022||0.7328||819740000
2022-03-12 17:04:38|01599|16965|MODV|2.09B|2090000000|107.30|90,506|-27.98%|35|2022-05-11|15/03/2022||1.46||556430000|2022-02-25|15/12/2021|2.11|1.62|575780000|553330000
2022-03-12 17:04:44|01600|1142209|RAPT|709.46M|709460000|23.99|297,585|6.48%|16|2022-05-19|15/03/2022||-0.785||0.00|2022-03-10|15/12/2021|-0.61|-0.6613|756000|811000
2022-03-12 17:04:48|01601|17543|WETF|743.59M|743590000|5.180|1,061,974|-14.38%|35|2022-04-29|15/03/2022||0.0825||78240000|2022-01-28|15/12/2021|0.1|0.0862|79180000|78620000
2022-03-12 17:04:55|01602|16053|FARO|932.33M|932330000|51.21|93,206|-45.44%|35|2022-04-27|15/03/2022||0.19||88360000|2022-02-16|15/12/2021|0.48|0.49|100200000|103020000
2022-03-12 17:05:00|01603|15800|CRAI|622.58M|622580000|84.13|30,528|20.34%|35|2022-05-05|15/03/2022||1.25||134010000|2022-03-03|15/12/2021|1.14|1.05|134770000|138040000
2022-03-12 17:05:04|01604|985781|TCMD|333.27M|333270000|16.76|283,605|-66.84%|23|2022-05-09|15/03/2022||-0.1931||50350000|2022-02-22|15/12/2021|-0.2787|-0.0026|61730000|58050000
2022-03-12 17:05:08|01605|15538|CLAR|860.61M|860610000|23.14|200,141|28.53%|35|2022-05-09|15/03/2022||0.184||106460000|2022-03-07|15/12/2021|0.36|0.1417|118180000|105990000
2022-03-12 17:05:11|01606|1084219|RUBY|451.3M|451300000|5.01|633,338|-68.47%|21|2022-05-17|15/03/2022||-0.575||0.00|2022-02-25|15/12/2021|-0.61|-0.585|0.00|0.00
2022-03-12 17:05:14|01607|1159426|KROS|1.24B|1240000000|51.75|138,125|-21.65%|13|2022-05-27|15/03/2022||-0.86||0.00|2022-03-09|15/12/2021|-0.3|-0.9175|20000000|0.00
2022-03-12 17:05:19|01608|15737|CLFD|814.28M|814280000|59.20|235,381|75.98%|32|2022-04-28|15/03/2022||0.4833||40630000|2022-01-27|15/12/2021|0.75|0.4467|51100000|41270000
2022-03-12 17:05:22|01609|1165669|PLBY|638.73M|638730000|14.99|1,373,836|15.75%|9|2022-05-11|15/03/2022||0.05||77220000|2022-03-01|15/12/2021|-1.33|0.1033|95690000|84350000
2022-03-12 17:05:29|01610|1163770|PNTG|403.69M|403690000|14.15|178,369|-74.45%|13|2022-05-18|15/03/2022||0.0767||109950000|2022-02-28|15/12/2021|0.07|0.1475|111770000|109730000
2022-03-12 17:05:32|01611|1052946|DMTK|388.36M|388360000|13.01|744,522|-75.94%|16|2022-05-18|15/03/2022||-0.8387||3810000|2022-03-01|15/12/2021|-0.88|-0.7418|3170000|3330000
2022-03-12 17:05:37|01612|15925|DMRC|433.95M|433950000|25.07|138,806|-27.5%|32|2022-04-27|15/03/2022||-0.64||8200000|2022-03-02|15/12/2021|-0.5|-0.51|7130000|6630000
2022-03-12 17:05:43|01613|20958|EME|6.15B|6150000000|116.68|269,560|3.72%|35|2022-04-28|15/03/2022||1.65||2470000000|2022-02-24|15/12/2021|1.89|1.88|2640000000|2570000000
2022-03-12 17:05:48|01614|16351|IMGN|1.18B|1180000000|5.330|2,643,422|-41.04%|35|2022-05-06|15/03/2022||-0.21||9980000|2022-02-25|15/12/2021|-0.17|-0.1782|27990000|25640000
2022-03-12 17:05:52|01615|17100|RUTH|728.04M|728040000|22.22|333,412|-13.84%|35|2022-05-06|15/03/2022||0.3175||119920000|2022-02-24|15/12/2021|0.34|0.248|126740000|123460000
2022-03-12 17:05:56|01616|16533|TSAT|982.48M|982480000|19.83|110,219|-58.5%|28|2021-11-22|15/09/2021|-0.81||||2021-08-05|15/06/2021|0.69|||
2022-03-12 17:06:01|01617|15522|NOTV|528.03M|528030000|20.74|279,044|14.97%|33|2022-05-18|15/03/2022||0.2167||116520000|2022-02-10|15/12/2021|-3.93|-0.0433|84210000|72780000
2022-03-12 17:06:05|01618|15814|CRMT|578.28M|578280000|89.80|79,424|-43.61%|35|2022-05-23|15/04/2022||3.13||291620000|2022-02-16|15/01/2022|2.77|2.82|291900000|275970000
2022-03-12 17:06:09|01619|1166923|ARRY|1.59B|1590000000|10.62|3,520,504|-69.72%|11|2022-05-10|15/03/2022||0.0452||283610000|2022-03-14|15/12/2021||-0.0279||215660000
2022-03-12 17:06:12|01620|51011|VUZI|381.4M|381400000|5.99|2,170,970|-69.3%|29|2022-05-12|15/03/2022||-0.1425||3560000|2022-03-01|15/12/2021|-0.27|-0.125|3310000|3970000
2022-03-12 17:06:17|01621|24424|ATRS|661.71M|661710000|3.890|731,035|-11.79%|35|2022-05-10|15/03/2022||0.00||42270000|2022-03-03|15/12/2021|0.02|0.0133|48730000|47200000
2022-03-12 17:06:20|01622|1010717|WOW|1.54B|1540000000|17.58|365,558|4.21%|21|2022-05-11|15/03/2022||0.109||174450000|2022-02-24|15/12/2021|-0.03|3.11|178300000|185940000
2022-03-12 17:06:24|01623|1084220|REPL|771.82M|771820000|16.35|290,098|-52.12%|22|2022-05-19|15/03/2022||-0.5844||0.00|2022-02-03|15/12/2021|-0.57|-0.5513|0.00|0.00
2022-03-12 17:06:28|01624|15339|ADUS|1.23B|1230000000|78.16|87,125|-23.64%|35|2022-05-09|15/03/2022||0.7686||227450000|2022-02-24|15/12/2021|0.97|0.9088|224640000|226210000
2022-03-12 17:06:32|01625|7999|KBH|3.34B|3340000000|37.89|2,038,820|-14.72%|36|2022-06-29|15/05/2022||2.39||1840000000|2022-03-23|15/02/2022||1.54||1500000000
2022-03-12 17:06:35|01626|1166405|PMVP|891.74M|891740000|19.62|710,090|-51.19%|11|2022-05-13|15/03/2022||-0.3883||0.00|2022-03-01|15/12/2021|-0.4|-0.3357|0.00|0.00
2022-03-12 17:06:40|01627|20978|ALX|1.28B|1280000000|250.94|13,400|-16.42%|35|2022-05-02|15/03/2022||||50400000|2022-02-14|15/12/2021|4.23|2.95|49660000|49900000
2022-03-12 17:06:44|01628|1075233|SRRK|488.16M|488160000|13.83|218,916|-77.83%|21|2022-05-12|15/03/2022||-0.6825||24480000|2022-03-07|15/12/2021|-0.97|-0.9885|4050000|4400000
2022-03-12 17:06:49|01629|24412|MCF|648.31M|648310000|3.220|4,997,925|-32.92%|35|2022-05-11|15/03/2022||0.15||400800000|2022-03-15|15/12/2021||0.16||416500000
2022-03-12 17:06:53|01630|989659|TRHC|131.8M|131800000|5.60|834,138|-87.31%|23|2022-05-11|15/03/2022||-0.1525||84870000|2022-02-24|15/12/2021|-0.09|-0.0788|85690000|85190000
2022-03-12 17:06:59|01631|17073|ROCK|1.52B|1520000000|46.61|242,998|-50.38%|35|2022-05-06|15/03/2022||0.4433||309570000|2022-02-23|15/12/2021|0.54|0.71|334450000|333000000
2022-03-12 17:07:03|01632|16120|FORR|965.07M|965070000|50.34|48,777|12.34%|35|2022-04-28|15/03/2022||0.405||122690000|2022-02-10|15/12/2021|0.59|0.5633|133730000|133790000
2022-03-12 17:07:07|01633|15428|AOSL|1.29B|1290000000|48.37|631,079|31.91%|34|2022-05-04|15/03/2022||0.9723||184390000|2022-02-07|15/12/2021|1.2|1.04|193300000|188000000
2022-03-12 17:07:12|01634|41007|NRC|899.91M|899910000|36.90|54,012|-28.35%|31|2022-05-03|15/03/2022|||||2022-02-08|15/12/2021|0.38||38300000|
2022-03-12 17:07:17|01635|16540|LQDT|581.13M|581130000|16.34|231,994|-14.63%|35|2022-05-05|15/03/2022||0.19||60770000|2022-02-03|15/12/2021|0.18|0.16|66710000|61970000
2022-03-12 17:07:21|01636|16476|KTOS|2.33B|2330000000|18.72|1,204,995|-30.54%|34|2022-05-12|15/03/2022||0.0267||196940000|2022-02-22|15/12/2021|0.11|0.0942|211600000|208470000
2022-03-12 17:07:25|01637|51057|PARR|766.81M|766810000|12.82|526,389|-35.06%|30|2022-05-10|15/03/2022||-0.0897||1170000000|2022-02-23|15/12/2021|-0.22|-0.1488|1290000000|1260000000
2022-03-12 17:07:30|01638|39322|AMCX|1.63B|1630000000|38.50|488,485|-47.69%|35|2022-05-05|15/03/2022||2.64||753730000|2022-02-16|15/12/2021|0.54|0.1886|803710000|754820000
2022-03-12 17:07:33|01639|1167741|SEER|766.98M|766980000|12.35|464,936|-74.67%|9|2022-05-09|15/03/2022||-0.325||1800000|2022-02-28|15/12/2021|-0.32|-0.3238|3070000|2230000
2022-03-12 17:07:37|01640|1088201|ARLO|825.91M|825910000|9.740|1,213,540|20.99%|21|2022-05-04|15/03/2022||-0.0526||95030000|2022-03-01|15/12/2021|0.04|-0.0344|142860000|134970000
2022-03-12 17:07:41|01641|16908|PGTI|1.26B|1260000000|21.06|325,576|-20.95%|36|2022-05-05|15/03/2022|0.26|0.37|300400000|336260000|2022-02-17|15/12/2021|0.31|0.295|304440000|300560000
2022-03-12 17:07:46|01642|41289|AXGN|347.74M|347740000|8.32|385,639|-60.08%|33|2022-05-04|15/03/2022||-0.1331||30760000|2022-02-22|15/12/2021|-0.08|-0.1315|31540000|31790000
2022-03-12 17:07:51|01643|21035|MTRN|1.78B|1780000000|87.03|79,682|14.26%|35|2022-04-28|15/03/2022||1.03||417970000|2022-02-17|15/12/2021|1.03|1.03|397230000|428030000
2022-03-12 17:07:54|01644|1141598|NOVA|2.62B|2620000000|23.15|3,129,130|-46%|17|2022-05-19|15/03/2022||-0.3226||65810000|2022-02-23|15/12/2021|-0.13|-0.3285|65020000|65720000
2022-03-12 17:07:58|01645|17057|RIGL|532.22M|532220000|3.100|1,731,743|-26.71%|35|2022-05-03|15/03/2022||-0.1394||21960000|2022-03-01|15/12/2021|-0.13|-0.1268|20410000|21900000
2022-03-12 17:08:03|01646|17056|RICK|558.78M|558780000|58.82|86,872|-15.49%|35|2022-05-10|15/03/2022||1.27||65220000|2022-02-09|15/12/2021|1.1|1.06|61840000|61100000
2022-03-12 17:08:07|01647|101855|QUOT|558.14M|558140000|5.88|1,087,821|-61.67%|32|2022-05-03|15/03/2022||-0.06||92770000|2022-02-09|15/12/2021|-0.08|-0.08|146410000|115160000
2022-03-12 17:08:12|01648|32530|OVV|11.79B|11790000000|45.93|3,641,484|64.39%|35|2022-05-12|15/03/2022||2.2||2200000000|2022-02-24|15/12/2021|1.26|1.6|3340000000|3240000000
2022-03-12 17:08:16|01649|21118|HSC|1.07B|1070000000|13.54|507,096|-24.48%|35|2022-05-04|15/03/2022||0.046||446720000|2022-02-24|15/12/2021|0.22|0.074|462070000|446180000
2022-03-12 17:08:20|01650|21029|HZO|943.2M|943200000|43.10|351,838|-25.42%|35|2022-04-28|15/03/2022||1.72||545870000|2022-01-27|15/12/2021|1.59|1.13|472690000|444200000
2022-03-12 17:08:23|01651|1163666|BTRS|998.4M|998400000|6.13|897,696|-62.48%|13|2022-05-11|15/03/2022||-0.0559||35720000|2022-03-01|15/12/2021|-0.1|-0.076|34130000|33080000
2022-03-12 17:08:26|01652|1161533|AMTI|232.69M|232690000|6.02|333,797|-91.29%|12|2022-05-12|15/03/2022||-0.7||0.00|2022-02-24|15/12/2021|-0.78|-0.6633|0.00|0.00
2022-03-12 17:08:31|01653|977673|TPB|543.03M|543030000|29.52|195,190|-42.72%|25|2022-05-12|15/03/2022||0.5867||105530000|2022-02-22|15/12/2021|0.57|0.41|105280000|99410000
2022-03-12 17:08:35|01654|17143|SCVL|822.43M|822430000|29.20|267,133|-46.51%|33|2022-05-25|15/04/2022||0.85||312000000|2022-03-16|15/01/2022||0.46||282770000
2022-03-12 17:08:39|01655|16389|AMRX|1.24B|1240000000|4.120|646,279|-32.9%|35|2022-05-17|15/03/2022||0.1367||501960000|2022-03-02|15/12/2021|0.18|0.1989|536900000|533390000
2022-03-12 17:08:44|01656|1171971|ULCC|2.24B|2240000000|10.33|1,414,048|-|8|2022-05-12|15/03/2022||-0.3439||608000000|2022-02-07|15/12/2021|-0.24|-0.3174|609000000|642410000
2022-03-12 17:08:49|01657|32332|FC|603.05M|603050000|42.18|48,032|48.73%|37|2022-06-30|15/05/2022||0.18||64530000|2022-03-31|15/02/2022||0.06||57100000
2022-03-12 17:08:54|01658|21084|AVNT|4.48B|4480000000|48.92|444,943|-0.61%|35|2022-04-28|15/03/2022||0.9567||1250000000|2022-02-08|15/12/2021|0.58|0.5521|1200000000|1140000000
2022-03-12 17:08:58|01659|20911|BFS|1.5B|1500000000|45.99|37,926|9.5%|33|2022-05-05|15/03/2022||||62270000|2022-02-24|15/12/2021|0.4||58880000|60850000
2022-03-12 17:09:01|01660|1172577|AGTI|2.31B|2310000000|17.62|178,700|-|9|2022-05-17|15/03/2022||0.2315||295310000|2022-03-08|15/12/2021|0.25|0.0827|290480000|269050000
2022-03-12 17:09:04|01661|1164095|RXT|2.12B|2120000000|9.98|1,040,530|-52.32%|12|2022-05-09|15/03/2022||0.2599||790960000|2022-02-22|15/12/2021|0.25|0.241|777300000|771220000
2022-03-12 17:09:08|01662|999053|IMXI|688.96M|688960000|17.98|223,508|4.9%|21|2022-05-05|15/03/2022||0.3164||110400000|2022-03-07|15/12/2021|0.4|0.2851|127180000|121850000
2022-03-12 17:09:12|01663|20483|CIR|489.43M|489430000|24.16|111,492|-37.02%|35|2022-04-29|15/03/2022||0.4667||201150000|2022-03-14|15/12/2021||0.6187||208530000
2022-03-12 17:09:16|01664|992755|GOLF|3.04B|3040000000|42.04|261,312|-1.71%|23|2022-05-12|15/03/2022||0.86||549780000|2022-03-01|15/12/2021|-0.36|-0.2771|420570000|380880000
2022-03-12 17:09:22|01665|1172768|PRVA|2.53B|2530000000|23.77|589,288|-|9|2022-05-26|15/03/2022||0.0094||267750000|2022-03-25|15/12/2021||-0.1258||225750000
2022-03-12 17:09:25|01666|1171961|ALHC|1.75B|1750000000|9.33|984,296|-|7|2022-05-16|15/03/2022||-0.2225||332330000|2022-03-03|15/12/2021|-0.27|-0.2768|298270000|269570000
2022-03-12 17:09:29|01667|20250|AXL|958.25M|958250000|8.40|1,643,104|-29.71%|35|2022-05-06|15/03/2022||0.1179||1400000000|2022-02-11|15/12/2021|-0.09|0.0251|1320000000|1280000000
2022-03-12 17:09:33|01668|41259|ECOM|475.17M|475170000|15.74|199,531|-35.99%|35|2022-05-12|15/03/2022||0.1724||42050000|2022-02-10|15/12/2021|1.13|0.2383|45450000|44240000
2022-03-12 17:09:36|01669|1166469|NUVB|1.17B|1170000000|5.320|1,133,328|-61.62%|8|2022-05-16|15/03/2022||-0.1336||0.00|2022-02-28|15/12/2021|-0.12|-0.1157|0.00|0.00
2022-03-12 17:09:40|01670|41000|MDXG|500.56M|500560000|4.49|620,930|-50.33%|35|2022-04-28|15/03/2022||-0.095||54100000|2022-02-28|15/12/2021|0.01|-0.0333|67410000|63690000
2022-03-12 17:09:43|01671|1097394|VAPO|345.11M|345110000|13.18|191,741|-50.04%|19|2022-05-10|15/03/2022||-0.6375||25210000|2022-02-24|15/12/2021|-0.71|-0.6325|22240000|17400000
2022-03-12 17:09:48|01672|992960|ADNT|3.29B|3290000000|34.70|1,042,970|-13.94%|23|2022-05-05|15/03/2022||0.1463||3660000000|2022-02-04|15/12/2021|-0.57|-0.2522|3480000000|3480000000
2022-03-12 17:09:52|01673|17387|TRNS|549.05M|549050000|73.00|45,375|48.74%|33|2022-05-17|15/03/2022||0.488||54380000|2022-02-01|15/12/2021|0.21|0.246|50900000|51640000
2022-03-12 17:09:55|01674|1131468|POWW|529.11M|529110000|4.580|1,942,778|-32.45%|18|2022-06-01|15/03/2022||0.1067||75290000|2022-02-14|15/12/2021|0.07|0.0967|64690000|65670000
2022-03-12 17:09:59|01675|940764|OCUL|407.56M|407560000|5.31|645,816|-73.86%|31|2022-05-13|15/03/2022||-0.214||16630000|2022-02-28|15/12/2021|-0.05|-0.234|12310000|13940000
2022-03-12 17:10:05|01676|15645|CASH|1.53B|1530000000|51.25|271,666|11.46%|33|2022-04-27|15/03/2022||1.86||203710000|2022-01-26|15/12/2021|2|2.13|158200000|113460000
2022-03-12 17:10:09|01677|958235|MCFT|473.37M|473370000|25.59|111,770|-17.1%|28|2022-05-12|15/03/2022||1.09||166600000|2022-02-03|15/12/2021|0.91|0.792|159470000|154170000
2022-03-12 17:10:13|01678|20425|AIN|2.68B|2680000000|84.09|152,404|-2.45%|35|2022-05-04|15/03/2022||0.7714||226040000|2022-02-15|15/12/2021|0.86|0.6414|239920000|227890000
2022-03-12 17:10:16|01679|1174617|FA|2.41B|2410000000|15.78|421,804|-|14|2022-06-01|15/03/2022||0.1686||147410000|2022-03-23|15/12/2021||0.2136||184850000
2022-03-12 17:10:21|01680|16418|JBSS|913.65M|913650000|79.27|38,196|-12.74%|31|2022-05-04|15/03/2022||0.95||213400000|2022-01-27|15/12/2021|1.14|1.41|253210000|239600000
2022-03-12 17:10:25|01681|41318|NDLS|290.68M|290680000|6.36|303,948|-47.87%|35|2022-05-12|15/03/2022||0.03||117440000|2022-02-23|15/12/2021|-0.05|0.0767|114800000|120650000
2022-03-12 17:10:28|01682|1071995|BTAI|484.62M|484620000|17.32|285,356|-63.31%|21|2022-05-17|15/03/2022||-1.23||0.00|2022-03-10|15/12/2021|-0.93|-1.11|0.00|0.00
2022-03-12 17:10:33|01683|15811|CRIS|271.27M|271270000|2.960|1,672,109|-72.15%|35|2022-05-05|15/03/2022||-0.162||2330000|2022-02-24|15/12/2021|-0.15|-0.1267|3140000|2960000
2022-03-12 17:10:37|01684|16917|VBIV|340.9M|340900000|1.320|2,447,543|-60.48%|26|2022-05-04|15/03/2022||-0.07||1100000|2022-03-07|15/12/2021|-0.07|-0.0733|81000|137330
2022-03-12 17:10:42|01685|15744|CLVS|224.75M|224750000|1.580|4,270,276|-74.72%|35|2022-05-10|15/03/2022||-0.385||37510000|2022-02-23|15/12/2021|-0.5|-0.57|35970000|37660000
2022-03-12 17:10:50|01686|20972|POLY|1.04B|1040000000|26.23|324,520|-36.87%|35|2022-05-03|15/03/2022||0.68||437210000|2022-02-08|15/12/2021|0.57|0.4933|410470000|418030000
2022-03-12 17:10:54|01687|41197|BCC|3.02B|3020000000|76.70|434,834|23.85%|31|2022-05-05|15/03/2022||3.09||1810000000|2022-02-22|15/12/2021|4.26|2.32|1780000000|1580000000
2022-03-12 17:10:57|01688|1173360|FLYW|2.69B|2690000000|25.30|948,055|-|6|2022-05-11|15/03/2022||-0.04||53060000|2022-03-02|15/12/2021|-0.11|-0.0783|45900000|41160000
2022-03-12 17:11:01|01689|16249|HCKT|652.52M|652520000|20.64|89,366|20.21%|35|2022-05-10|15/03/2022||0.29||67000000|2022-02-22|15/12/2021|0.33|0.2867|69780000|65500000
2022-03-12 17:11:04|01690|1081674|IIIV|783.91M|783910000|24.28|190,690|-28.53%|21|2022-05-11|15/03/2022||0.3471||71700000|2022-02-08|15/12/2021|0.35|0.3229|73940000|73940000
2022-03-12 17:11:11|01691|39235|SKT|1.86B|1860000000|17.12|979,666|1.18%|35|2022-05-03|15/03/2022||0.1467||105850000|2022-02-17|15/12/2021|0.12|0.1539|106210000|108410000
2022-03-12 17:11:14|01692|1167037|GATO|320.09M|320090000|4.63|1,627,316|-67.21%|13|2022-05-06|15/03/2022||0.1163||68000000|2022-03-11|15/12/2021|0.13|0.1548|72900000|72000000
2022-03-12 17:11:20|01693|16899|PETS|539.12M|539120000|26.65|438,070|-25.48%|31|2022-05-09|15/03/2022||0.3167||73110000|2022-01-24|15/12/2021|0.21|0.3|60720000|64110000
2022-03-12 17:11:22|01694|1153168|PHAT|417.56M|417560000|13.66|123,385|-71.24%|15|2022-05-17|15/03/2022||-0.59||316500|2022-03-01|15/12/2021|-0.95|-1.03|0.00|0.00
2022-03-12 17:11:27|01695|40065|ICPT|443.31M|443310000|14.93|803,793|-28.12%|35|2022-05-05|15/03/2022||-0.8705||90420000|2022-03-02|15/12/2021|-1.23|-1.04|92400000|92390000
2022-03-12 17:11:30|01696|1123797|DTIL|237.6M|237600000|3.91|515,390|-66.84%|18|2022-05-02|15/03/2022||-0.575||7230000|2022-03-15|15/12/2021||-0.4734||9030000
2022-03-12 17:11:36|01697|1096237|ALLO|1.17B|1170000000|8.17|1,675,214|-78.82%|17|2022-05-11|15/03/2022||-0.5824||0.00|2022-02-23|15/12/2021|-0.54|-0.5978|51000|55300
2022-03-12 17:11:40|01698|16314|HWKN|978.75M|978750000|46.35|60,741|23.34%|32|2022-06-01|15/03/2022||0.384||160780000|2022-02-02|15/12/2021|0.48|0.399|187050000|156820000
2022-03-12 17:11:44|01699|16949|PPBI|3.44B|3440000000|36.40|384,057|-20.73%|35|2022-04-26|15/03/2022||0.7443||190550000|2022-01-20|15/12/2021|0.9034|0.8357|198000000|195310000
2022-03-12 17:11:49|01700|15438|ARAY|295.82M|295820000|3.190|806,198|-40.6%|35|2022-04-26|15/03/2022||0.024||102680000|2022-01-26|15/12/2021|0.00|0.004|116280000|103320000
2022-03-12 17:11:53|01701|1096533|VLDR|420.06M|420060000|2.12|6,444,137|-85.14%|16|2022-05-09|15/03/2022||-0.175||12640000|2022-02-28|15/12/2021|-0.16|-0.1746|17540000|16550000
2022-03-12 17:11:58|01702|101922|PAHC|811.69M|811690000|20.04|96,287|-17.16%|32|2022-05-09|15/03/2022||0.3557||221820000|2022-02-09|15/12/2021|0.37|0.3277|232700000|215280000
2022-03-12 17:12:02|01703|15393|AMKR|5.09B|5090000000|20.82|992,368|-7.59%|35|2022-04-28|15/03/2022||0.53||1390000000|2022-02-14|15/12/2021|0.88|0.69|1720000000|1660000000
2022-03-12 17:12:06|01704|41295|LIND|654.11M|654110000|13.03|253,247|-35.56%|26|2022-05-05|15/03/2022||-0.52||48160000|2022-02-22|15/12/2021|-0.54|-0.482|65550000|47390000
2022-03-12 17:12:09|01705|1153167|ONEW|645.67M|645670000|42.25|100,532|1.66%|17|2022-05-12|15/03/2022||2||412350000|2022-02-03|15/12/2021|1.45|1.1|336270000|252120000
2022-03-12 17:12:16|01706|1052375|RMNI|462.92M|462920000|5.300|686,839|-35.21%|21|2022-05-12|15/03/2022||0.1||97830000|2022-03-02|15/12/2021|0.8428|0.095|99280000|96310000
2022-03-12 17:12:20|01707|17617|ZIXI|481.87M|481870000|8.485|3,349,441|9.2%|35|2022-05-04|15/03/2022||0.16||69110000|2022-03-14|15/12/2021||0.16||66830000
2022-03-12 17:12:24|01708|17164|SHEN|1.03B|1030000000|20.60|261,350|-59.72%|35|2022-05-05|15/03/2022||0.06||63130000|2022-02-28|15/12/2021|-0.06|0.04|62600000|62680000
2022-03-12 17:12:36|01709|953808|EVH|2.58B|2580000000|28.88|599,329|40.26%|28|2022-05-10|15/03/2022||0.022||286390000|2022-02-23|15/12/2021|0.08|0.0083|248360000|233940000
2022-03-12 17:12:39|01710|1163373|EOSE|169.43M|169430000|3.14|1,563,637|-83.47%|9|2022-05-11|15/03/2022||-0.5093||4480000|2022-02-25|15/12/2021|-0.56|-0.4661|3100000|3370000
2022-03-12 17:12:43|01711|100224|FLXN|458.93M|458930000|9.120|18,723,200|-23.04%|31|2022-05-12|15/03/2022||-0.49||29550000|2022-03-14|15/12/2021||-0.59||27500000
2022-03-12 17:12:48|01712|30677|APYX|340M|340000000|9.90|56,338|-16.17%|35|2022-05-16|15/03/2022||-0.1425||11660000|2022-03-17|15/12/2021||-0.11||14630000
2022-03-12 17:12:53|01713|48411|AERI|447.14M|447140000|9.24|1,086,714|-54.64%|32|2022-05-10|15/03/2022||-0.6793||31380000|2022-02-24|15/12/2021|1.09|-0.6809|114670000|31250000
2022-03-12 17:12:55|01714|1167959|BCAB|193.32M|193320000|5.18|501,415|-91.66%|10|2022-05-11|15/03/2022||-0.6692||375000|2022-03-01|15/12/2021|-0.6323|-0.5042|0.00|3000000
2022-03-12 17:12:59|01715|20613|BXC|859.48M|859480000|88.32|141,056|120.91%|35|2022-05-05|15/03/2022||3||855560000|2022-02-22|15/12/2021|6.75|3.65|972950000|852490000
2022-03-12 17:13:03|01716|16798|OFLX|1.28B|1280000000|126.75|14,207|-22.08%|21|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021||||
2022-03-12 17:13:05|01717|1171835|PCT|1.17B|1170000000|9.19|1,073,480|-67.03%|9|2022-05-16|15/03/2022||-0.1373||0.00|2022-03-09|15/12/2021|-0.15|-0.123|0.00|0.00
2022-03-12 17:13:09|01718|31075|VSTM|256.88M|256880000|1.410|1,672,170|-41.98%|35|2022-05-12|15/03/2022||-0.09||0.00|2022-03-15|15/12/2021||-0.1||0.00
2022-03-12 17:13:14|01719|41245|TMHC|3.65B|3650000000|30.09|1,030,022|1.11%|35|2022-04-28|15/03/2022||1.27||1650000000|2022-02-08|15/12/2021|2.19|2.07|2510000000|2630000000
2022-03-12 17:13:18|01720|986076|ATOM|284.58M|284580000|12.25|337,678|-54.66%|23|2022-05-05|15/03/2022||-0.16||200000|2022-02-15|15/12/2021|-0.18|-0.16|0.00|0.00
2022-03-12 17:13:21|01721|1114557|GCMG|1.93B|1930000000|10.25|322,555|-20.97%|19|2022-05-12|15/03/2022||0.1448||97820000|2022-02-15|15/12/2021|0.3|0.245|190600000|131220000
2022-03-12 17:13:24|01722|1137411|STOK|754.29M|754290000|20.44|293,584|-61.7%|17|2022-05-20|15/03/2022||-0.65||40000000|2022-03-10|15/12/2021|-0.66|-0.6234|0.00|0.00
2022-03-12 17:13:28|01723|101902|ALDX|238.18M|238180000|4.10|1,247,443|-66.03%|31|2022-05-17|15/03/2022||-0.3532||0.00|2022-03-17|15/12/2021||-0.2835||0.00
2022-03-12 17:13:31|01724|1131054|RMO|190.95M|190950000|1.420|4,817,351|-89.46%|13|2022-05-12|15/03/2022||-0.191||9490000|2022-03-02|15/12/2021|-0.21|-0.2143|9030000|6570000
2022-03-12 17:13:36|01725|15416|ANDE|1.48B|1480000000|43.90|251,436|45.51%|35|2022-05-03|15/03/2022||0.4533||2710000000|2022-02-15|15/12/2021|0.86|0.6525|3780000000|3050000000
2022-03-12 17:13:39|01726|102083|XXII|351.95M|351950000|2.160|4,023,849|-20%|27|2022-05-11|15/03/2022||-0.045||8640000|2022-03-01|15/12/2021|-0.09|-0.055|8000000|10070000
2022-03-12 17:13:43|01727|1174428|VERV|1.27B|1270000000|26.27|635,398|-|7|2022-06-01|15/03/2022||-0.5375||0.00|2022-03-02|15/12/2021|-0.51|-0.552|0.00|0.00
2022-03-12 17:13:47|01728|32546|GRPN|537.74M|537740000|18.01|1,501,154|-69.43%|35|2022-05-04|15/03/2022||0.5328||243750000|2022-02-28|15/12/2021|0.18|0.2244|223160000|224590000
2022-03-12 17:13:51|01729|16338|IESC|912.58M|912580000|43.94|29,318|-13.86%|23|2022-05-09|15/03/2022|||||2022-02-02|15/12/2021|0.83||480500000|
2022-03-12 17:13:54|01730|1053090|FNKO|829.87M|829870000|16.34|495,940|6.59%|21|2022-05-12|15/03/2022||0.22||204990000|2022-03-03|15/12/2021|0.38|0.245|336270000|271820000
2022-03-12 17:13:56|01731|1167577|PRG|1.52B|1520000000|27.62|677,764|-43.45%|11|2022-04-28|15/03/2022||0.865||735040000|2022-02-23|15/12/2021|0.67|0.6971|646540000|659750000
2022-03-12 17:14:01|01732|15965|ECHO|1.28B|1280000000|48.24|463,070|48.61%|35|2022-04-27|15/03/2022||0.5||839000000|2022-03-14|15/12/2021||0.69||836000000
2022-03-12 17:14:07|01733|1014086|MRSN|346.07M|346070000|4.15|1,574,829|-77.77%|21|2022-05-12|15/03/2022||-0.536||10170000|2022-02-28|15/12/2021|-0.68|-0.6571|11000|5330
2022-03-12 17:14:11|01734|940835|MRNS|286.41M|286410000|7.79|167,850|-55.86%|29|2022-05-04|15/03/2022||-0.7733||4300000|2022-03-21|15/12/2021||-0.768||3470000
2022-03-12 17:14:16|01735|955564|MCRB|655.14M|655140000|7.12|1,220,909|-68.63%|27|2022-05-05|15/03/2022||-0.5257||8310000|2022-03-01|15/12/2021|-0.52|-0.4367|7230000|12250000
2022-03-12 17:14:19|01736|1166744|STTK|190.11M|190110000|4.50|196,439|-88.58%|10|2022-05-09|15/03/2022||-0.485||3130000|2022-03-15|15/12/2021||-0.43||1980000
2022-03-12 17:14:22|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
2022-03-12 17:14:28|01738|102920|TBPH|738.75M|738750000|9.89|1,310,896|-52.61%|30|2022-05-10|15/03/2022||-0.045||14930000|2022-02-23|15/12/2021|-0.43|-0.3257|14950000|13490000
2022-03-12 17:14:31|01739|1168028|MASS|576.91M|576910000|18.58|308,204|-65.19%|11|2022-05-12|15/03/2022||-0.2475||8800000|2022-03-07|15/12/2021|-0.12|-0.18|15800000|15120000
2022-03-12 17:14:34|01740|1169890|XOG|1.77B|1770000000|68.54|3,402|96%|10|2022-05-10|15/03/2022||2.79||212450000|2022-03-16|15/12/2021||3.13||225450000
2022-03-12 17:14:38|01741|6425|ATLC|680.3M|680300000|46.41|86,889|42.8%|22|2022-05-17|15/03/2022||2.04||217730000|2022-03-30|15/12/2021||2.03||213840000
2022-03-12 17:14:43|01742|1097629|REZI|3.66B|3660000000|25.27|694,111|-19.8%|21|2022-05-11|15/03/2022||0.44||1470000000|2022-02-15|15/12/2021|0.45|0.375|1450000000|1470000000
2022-03-12 17:14:46|01743|1163765|APPH|518.01M|518010000|5.11|1,839,130|-77.05%|9|2022-05-16|15/03/2022||-0.23||6300000|2022-02-24|15/12/2021|-0.88|-0.2633|3070000|2300000
2022-03-12 17:14:50|01744|994771|ORGO|981.19M|981190000|7.62|1,001,339|-54.94%|21|2022-05-11|15/03/2022||0.0788||104860000|2022-03-01|15/12/2021|0.4048|0.0828|128560000|124710000
2022-03-12 17:15:00|01745|1137410|AKRO|497.53M|497530000|14.21|194,708|-57.39%|17|2022-05-18|15/03/2022||-0.7973||0.00|2022-02-25|15/12/2021|-0.93|-0.805|0.00|0.00
2022-03-12 17:15:05|01746|16469|KOPN|200.93M|200930000|2.300|1,274,629|-77.93%|35|2022-05-10|15/03/2022||-0.035||12990000|2022-03-08|15/12/2021|-0.04|-0.035|13200000|12800000
2022-03-12 17:15:09|01747|1009132|LBRT|2.86B|2860000000|15.35|1,823,333|18.99%|21|2022-05-03|15/03/2022||-0.1487||739460000|2022-02-08|15/12/2021|-0.2949|-0.1665|683740000|673740000
2022-03-12 17:15:11|01748|1163507|VITL|456.79M|456790000|11.27|187,275|-58.94%|13|2022-05-10|15/03/2022||-0.0315||74330000|2022-03-10|15/12/2021|-0.09|-0.0933|77410000|71630000
2022-03-12 17:15:18|01749|15765|CNTY|333.76M|333760000|11.27|131,823|22.1%|29|2022-05-06|15/03/2022||0.1432||101600000|2022-03-08|15/12/2021|0.13|0.1998|107300000|102600000
2022-03-12 17:15:22|01750|24324|WD|4.36B|4360000000|132.53|151,224|21.96%|35|2022-05-04|15/03/2022||1.75||303880000|2022-02-03|15/12/2021|2.42|2.29|407190000|356000000
2022-03-12 17:15:25|01751|1053089|SPRO|270.23M|270230000|8.36|145,741|-53.35%|21|2022-05-12|15/03/2022||-1.06||5000000|2022-04-04|15/12/2021||-0.7367||5670000
2022-03-12 17:15:30|01752|21093|GIC|1.23B|1230000000|32.49|54,300|-14.36%|34|2022-05-03|15/03/2022||0.38||263460000|2022-02-15|15/12/2021|0.53|0.435|262000000|262250000
2022-03-12 17:15:34|01753|32540|BCOV|286.02M|286020000|6.93|227,848|-69.07%|35|2022-04-27|15/03/2022||0.0633||53610000|2022-02-16|15/12/2021|0.1|0.03|52640000|51550000
2022-03-12 17:15:42|01754|41216|PGEN|426.28M|426280000|2.060|1,662,173|-77.16%|32|2022-05-11|15/03/2022||-0.132||23300000|2022-03-01|15/12/2021|-0.13|-0.12|24220000|24300000
2022-03-12 17:15:46|01755|1073210|GSHD|2.47B|2470000000|66.62|188,408|-52.03%|20|2022-05-05|15/03/2022||0.0517||41480000|2022-02-23|15/12/2021|0.06|0.0826|40230000|40350000
2022-03-12 17:15:50|01756|15560|ALBO|622.49M|622490000|32.15|250,652|-14.92%|35|2022-05-12|15/03/2022||-1.84||9010000|2022-03-01|15/12/2021|-0.57|-1.41|32520000|11650000
2022-03-12 17:15:54|01757|941754|RCEL|196.53M|196530000|7.31|125,233|-67.45%|18|2022-05-12|15/03/2022||-0.3546||7600000|2022-02-28|15/12/2021|-0.34|-0.3686|6940000|7000000
2022-03-12 17:15:58|01758|42593|KPTI|501.08M|501080000|6.33|3,558,617|-49.4%|33|2022-05-12|15/03/2022||-0.65||34560000|2022-02-08|15/12/2021|0.46|-0.4525|126270000|52710000
2022-03-12 17:16:02|01759|15395|AMOT|466.65M|466650000|30.18|34,369|-13.74%|30|2022-05-04|15/03/2022||0.3867||113160000|2022-03-09|15/12/2021|0.2|0.24|97650000|96250000
2022-03-12 17:16:06|01760|17604|YORW|573.2M|573200000|43.74|28,489|-6.3%|31|2022-05-10|15/03/2022||0.3||13000000|2022-03-08|15/12/2021|0.31|0.28|13730000|14000000
2022-03-12 17:16:11|01761|16295|HSII|734.29M|734290000|37.48|126,645|-2.19%|35|2022-04-25|15/03/2022||0.94||262700000|2022-02-28|15/12/2021|1.02|0.8667|285540000|260730000
2022-03-12 17:16:16|01762|20183|PMT|1.59B|1590000000|16.29|1,041,414|-16.89%|35|2022-05-05|15/03/2022||0.26||134840000|2022-02-03|15/12/2021|-0.28|0.4171|49480000|149860000
2022-03-12 17:16:19|01763|986081|PAVM|112.56M|112560000|1.280|1,637,994|-69.67%|24|2022-05-24|15/03/2022||-0.17||666670|2022-03-28|15/12/2021||-0.16||462500
2022-03-12 17:16:23|01764|1152339|IGMS|555.42M|555420000|17.11|351,292|-80.51%|15|2022-05-12|15/03/2022||-1.56||0.00|2022-03-30|15/12/2021||-1.52||0.00
2022-03-12 17:16:42|01765|1123581|GOEV|1.36B|1360000000|5.710|3,068,395|-61.08%|13|2022-05-16|15/03/2022||-0.53||0.00|2022-02-28|15/12/2021|-0.6|-0.51|0.00|0.00
2022-03-12 17:16:47|01766|31055|HEAR|312.38M|312380000|19.32|450,620|-28.36%|34|2022-05-11|15/03/2022||-0.5||48750000|2022-03-02|15/12/2021|0.16|0.225|109430000|108130000
2022-03-12 17:16:51|01767|40072|LAND|1.23B|1230000000|35.85|330,739|84.6%|34|2022-05-10|15/03/2022||-0.05||20720000|2022-02-22|15/12/2021|-0.042|-0.036|22800000|20650000
2022-03-12 17:16:55|01768|15541|BDSI|574.98M|574980000|5.570|3,164,200|40.66%|34|2022-05-12|15/03/2022||0.0467||48800000|2022-03-17|15/12/2021|0.62|0.0243|43150000|42310000
2022-03-12 17:17:00|01769|8262|PBI|860.29M|860290000|4.920|2,215,555|-47.21%|31|2022-05-04|15/03/2022||0.0733||940300000|2022-02-01|15/12/2021|0.06|0.108|983710000|961630000
2022-03-12 17:17:04|01770|960616|DSKE|705.12M|705120000|11.270|503,859|62.16%|22|2022-05-11|15/03/2022||0.08||380230000|2022-01-25|15/12/2021|0.09|0.07|394300000|378520000
2022-03-12 17:17:07|01771|1056454|CUE|151.18M|151180000|4.76|432,455|-69.97%|21|2022-05-16|15/03/2022||-0.434||1470000|2022-03-16|15/12/2021||-0.3683||1390000
2022-03-12 17:17:11|01772|16807|OMER|382.63M|382630000|6.10|670,473|-68.97%|34|2022-05-12|15/03/2022||-0.4367||18710000|2022-03-01|15/12/2021|4.48|0.1813|30850000|66920000
2022-03-12 17:17:21|01773|21249|ENS|3.02B|3020000000|73.53|276,240|-25.46%|35|2022-05-31|15/03/2022||1.15||865300000|2022-02-09|15/12/2021|1.01|0.98|844000000|810870000
2022-03-12 17:17:26|01774|40985|EPZM|223.7M|223700000|1.360|2,926,194|-84.97%|35|2022-05-09|15/03/2022||-0.375||8730000|2022-03-01|15/12/2021|-0.49|-0.446|11580000|20410000
2022-03-12 17:17:30|01775|29721|VSH|2.7B|2700000000|18.64|871,293|-24.44%|35|2022-05-04|15/03/2022||0.555||834560000|2022-02-08|15/12/2021|0.62|0.615|843070000|823480000
2022-03-12 17:17:34|01776|16095|VERU|412.26M|412260000|5.150|1,257,978|-64.92%|33|2022-05-11|15/03/2022||-0.11||14490000|2022-02-09|15/12/2021|-0.08|-0.094|14140000|13840000
2022-03-12 17:17:37|01777|985960|VTGN|245.77M|245770000|1.190|1,177,679|-49.58%|23|2022-06-28|15/03/2022||-0.0625||338670|2022-02-10|15/12/2021|-0.05|-0.0725|357900|338670
2022-03-12 17:17:41|01778|1131528|RLMD|616.63M|616630000|22.24|254,885|-38.1%|18|2022-05-11|15/03/2022||-1.36||0.00|2022-03-22|15/12/2021||-1.83||0.00
2022-03-12 17:17:49|01779|41336|ISEE|1.72B|1720000000|14.840|1,345,879|121.49%|35|2022-05-11|15/03/2022||-0.29||0.00|2022-02-24|15/12/2021|-0.29|-0.2394|0.00|0.00
2022-03-12 17:17:57|01780|30710|CVM|199.07M|199070000|4.60|759,269|-76.92%|26|2022-05-17|15/03/2022||-0.16|||2022-02-14|15/12/2021|-0.2||0.00|
2022-03-12 17:18:01|01781|1055906|CURO|468.02M|468020000|11.63|152,081|-27.18%|21|2022-05-02|15/03/2022||0.166||256540000|2022-02-08|15/12/2021|-0.29|-0.3519|224320000|224820000
2022-03-12 17:18:04|01782|1172578|SWIM|1.77B|1770000000|14.80|880,083|-|9|2022-06-02|15/03/2022||0.1338||175510000|2022-03-10|15/12/2021|0.1987|0.0567|138860000|128330000
2022-03-12 17:18:08|01783|949615|KALV|377.72M|377720000|15.39|201,718|-50.34%|29|2022-07-12|15/04/2022||-0.9686||0.00|2022-03-10|15/01/2022|-0.92|-0.9257|0.00|0.00
2022-03-12 17:18:12|01784|17175|SIGA|508.29M|508290000|6.960|179,063|-1.97%|26|2022-05-06|15/03/2022|||||2022-03-03|15/12/2021|0.98||115400000|
2022-03-12 17:18:24|01785|16013|EPAY|2.55B|2550000000|56.59|1,618,021|16.23%|35|2022-05-05|15/03/2022||0.319||134030000|2022-02-09|15/12/2021|0.26|0.2575|125980000|126330000
2022-03-12 17:18:28|01786|1172513|RXRX|1.14B|1140000000|6.75|1,374,300|-|7|2022-05-11|15/03/2022||-0.4||15000000|2022-03-02|15/12/2021|-0.34|-0.3067|2600000|2600000
2022-03-12 17:18:31|01787|1175843|ADGI|561.82M|561820000|5.05|8,478,588|-|7|2022-06-01|15/03/2022||-0.96||0.00|2022-03-02|15/12/2021|-0.95|-1.02|0.00|0.00
2022-03-12 17:18:36|01788|1161406|PLRX|304.08M|304080000|8.42|129,505|-77.99%|14|2022-05-09|15/03/2022||-0.8241||950000|2022-02-28|15/12/2021|-0.68|-0.7607|2000000|3000000
2022-03-12 17:18:39|01789|1174611|XMTR|1.72B|1720000000|38.84|576,201|-|8|2022-06-01|15/03/2022||-0.2485||84620000|2022-03-17|15/12/2021||-0.3003||63280000
2022-03-12 17:18:43|01790|16434|JOUT|798.11M|798110000|79.22|32,833|-45.06%|35|2022-05-06|15/03/2022||2.3||204010000|2022-02-04|15/12/2021|1.07|0.9|153520000|157480000
2022-03-12 17:18:47|01791|1167038|MAX|814.3M|814300000|13.36|241,392|-78.16%|12|2022-05-12|15/03/2022||-0.0738||140880000|2022-02-24|15/12/2021|-0.055|-0.0566|161580000|151940000
2022-03-12 17:18:51|01792|30761|FLL|308.39M|308390000|9.010|304,596|9.34%|35|2022-05-09|15/03/2022||0.0634||43590000|2022-03-08|15/12/2021|0.14|0.0776|43270000|43280000
2022-03-12 17:18:57|01793|13966|ARNA|6.17B|6170000000|99.99|1,841,730|32.16%|35|2022-05-10|15/03/2022||-2.24||1270000|2022-02-23|15/12/2021|-2.54|-2.26|54000|665360
2022-03-12 17:19:05|01794|1173828|LFST|3.12B|3120000000|8.34|839,857|-|8|2022-06-01|15/03/2022||-0.0134||203500000|2022-03-10|15/12/2021|-0.375|-0.3036|190100000|191690000
2022-03-12 17:19:15|01795|17541|WERN|2.77B|2770000000|42.14|585,567|-10.06%|35|2022-04-21|15/03/2022||0.8538||739740000|2022-02-03|15/12/2021|1.13|0.9604|765220000|728120000
2022-03-12 17:19:20|01796|20705|MYE|649.04M|649040000|17.91|91,267|-11.07%|34|2022-05-09|15/03/2022||0.26||192000000|2022-03-10|15/12/2021|0.23|0.21|199580000|189030000
2022-03-12 17:19:22|01797|1175117|LAW|1.64B|1640000000|28.16|476,324|-|7|2022-06-01|15/03/2022||-0.1647||29960000|2022-02-24|15/12/2021|-0.1|-0.1672|33810000|28540000
2022-03-12 17:19:26|01798|15639|CAMP|263.89M|263890000|7.35|353,402|-39.21%|36|2022-06-28|15/05/2022||-0.0383||71330000|2022-04-19|15/02/2022||-0.055||68440000
2022-03-12 17:19:31|01799|1010656|GTHX|395.03M|395030000|9.25|789,463|-60.79%|21|2022-05-05|15/03/2022||-0.9433||8300000|2022-02-23|15/12/2021|-0.94|-1.03|5800000|5710000
2022-03-12 17:19:34|01800|1174520|BHG|1.28B|1280000000|2.05|5,017,476|-|9|2022-06-01|15/03/2022||-0.2358||1680000000|2022-03-02|15/12/2021|-1.29|-0.4494|962330000|1080000000
2022-03-12 17:19:36|01801|1169335|ONTF|586.99M|586990000|12.34|410,786|-78.03%|9|2022-05-11|15/03/2022||-0.1586||47670000|2022-02-28|15/12/2021|-0.03|-0.0915|52030000|51660000
2022-03-12 17:19:40|01802|40070|HGEN|189.45M|189450000|2.90|1,984,224|-81.28%|30|2022-05-12|15/03/2022||-0.4678||162000|2022-02-28|15/12/2021|-0.53|-0.6461|1040000|360000
2022-03-12 17:19:43|01803|1166959|ALGS|110.58M|110580000|2.59|522,485|-89.14%|11|2022-05-09|15/03/2022||-0.7767||0.00|2022-03-10|15/12/2021|-0.89|-0.8288|367000|0.00
2022-03-12 17:19:47|01804|960580|CTMX|232.8M|232800000|3.560|1,132,323|-58.75%|25|2022-05-12|15/03/2022||-0.3441||20560000|2022-03-01|15/12/2021|-0.39|-0.3463|19700000|19570000
2022-03-12 17:19:51|01805|960944|AKTS|325.85M|325850000|5.96|677,196|-58.7%|23|2022-05-11|15/03/2022||-0.2475||5480000|2022-01-31|15/12/2021|-0.29|-0.2475|3670000|3700000
2022-03-12 17:19:58|01806|1011049|SSTI|326.34M|326340000|27.95|45,782|-29.95%|21|2022-05-10|15/03/2022||0.0167||16460000|2022-02-22|15/12/2021|-0.28|0.0025|13970000|16110000
2022-03-12 17:20:15|01807|15989|EHTH|274.97M|274970000|10.27|637,062|-83.13%|35|2022-04-28|15/03/2022||-0.7744||98790000|2022-03-01|15/12/2021|0.49|0.9537|243510000|251760000
2022-03-12 17:20:17|01808|1143675|CFB|801.34M|801340000|15.96|114,768|6.33%|13|2022-04-28|15/03/2022||0.296||47790000|2022-01-24|15/12/2021|0.4|0.33|48200000|46580000
2022-03-12 17:20:20|01809|1167423|OLMA|175.76M|175760000|4.41|447,797|-89.72%|10|2022-05-10|15/03/2022||-0.49||0.00|2022-02-28|15/12/2021|-0.54|-0.4888|0.00|0.00
2022-03-12 17:20:24|01810|1050114|KRYS|1.63B|1630000000|64.83|214,498|-23.39%|21|2022-05-09|15/03/2022||-0.8857||0.00|2022-02-28|15/12/2021|-0.94|-0.7233|0.00|0.00
2022-03-12 17:20:29|01811|41316|NVEE|1.91B|1910000000|123.86|76,434|35.74%|31|2022-05-11|15/03/2022||0.9929||178050000|2022-02-28|15/12/2021|1.61|1.04|188560000|186320000
2022-03-12 17:20:33|01812|1050151|FUV|257.24M|257240000|6.83|846,609|-64.52%|21|2022-05-16|15/03/2022||-0.2167||1930000|2022-04-04|15/12/2021||-0.248||1580000
2022-03-12 17:20:38|01813|16459|KIRK|140.43M|140430000|10.89|286,136|-55%|34|2022-06-01|15/04/2022||0.005||117120000|2022-03-17|15/01/2022||0.66||170550000
2022-03-12 17:21:03|01814|50983|CLPT|189.52M|189520000|8.00|248,830|-60.98%|32|2022-05-17|15/03/2022||-0.2||4200000|2022-03-01|15/12/2021|-0.21|-0.19|4300000|4300000
2022-03-12 17:21:05|01815|1172512|EBET|101.24M|101240000|7.13|92,233|-|9|2022-06-01|15/03/2022||0.18||21100000|2022-02-09|15/12/2021|-0.67|0.02|7100000|7000000
2022-03-12 17:21:10|01816|29761|BCOR|886.16M|886160000|18.29|411,956|5.05%|35|2022-05-11|15/03/2022||1.47||333070000|2022-02-16|15/12/2021|-0.29|-0.4467|178330000|166230000
2022-03-12 17:21:29|01817|17614|TCRT|157.43M|157430000|0.734|2,187,248|-84.78%|35|2022-05-12|15/03/2022||-0.0867||0.00|2022-03-14|15/12/2021||-0.0843||0.00
2022-03-12 17:21:34|01818|41223|CWENa|6.59B|6590000000|32.62|188,291|19.88%|34|2022-05-05|15/03/2022||0.1261||317930000|2022-02-28|15/12/2021|-0.07|0.1319|318000000|324640000
2022-03-12 17:21:38|01819|17089|RRGB|250.39M|250390000|15.90|350,384|-57.24%|35|2022-05-24|15/03/2022||-0.6967||372610000|2022-03-10|15/12/2021|-1.03|-0.6067|283380000|287510000
2022-03-12 17:21:50|01820|949588|CCRD|262.87M|262870000|30.25|30,425|-23.2%|23|2022-05-10|15/03/2022||0.7289||17250000|2022-02-15|15/12/2021|0.3|0.2632|13050000|12060000
2022-03-12 17:21:54|01821|1172722|AVAH|935.55M|935550000|5.08|326,701|-|6|2022-05-24|15/03/2022||0.1246||499240000|2022-03-28|15/12/2021|0.1|0.1142|414000000|416080000
2022-03-12 17:21:58|01822|31050|MEIP|240.7M|240700000|1.810|993,587|-52.62%|28|2022-05-12|15/03/2022||-0.1925||4020000|2022-02-10|15/12/2021|-0.09|-0.1889|18220000|5260000
2022-03-12 17:22:02|01823|16771|NVEC|263.58M|263580000|54.53|26,371|-23.94%|33|2022-05-04|15/03/2022|||||2022-01-19|15/12/2021|0.72||6290000|
2022-03-12 17:22:11|01824|997802|BYSI|72.8M|72800000|1.86|751,748|-85.23%|22|2022-06-16|15/03/2022||-0.62||338000|2022-04-29|15/12/2021||-0.462||291670
2022-03-12 17:22:16|01825|976450|BATRA|1.43B|1430000000|27.01|56,357|-16.01%|26|2022-05-11|15/03/2022||-0.73||19500000|2022-02-25|15/12/2021|-0.29|-0.315|102000000|75000000
2022-03-12 17:22:21|01826|1173127|BYRN|226.96M|226960000|9.53|183,973|-29.41%|9|2022-04-12|15/02/2022||-0.075||8380000|2022-02-11|15/11/2021|-0.06|-0.0367|11160000|10540000
2022-03-12 17:22:26|01827|30809|INFU|215.07M|215070000|10.39|100,170|-45.4%|34|2022-05-18|15/03/2022||0.005||27900000|2022-02-10|15/12/2021|0.02|0.0933|26520000|30930000
2022-03-12 17:22:31|01828|48379|CTT|399.52M|399520000|8.15|299,166|-25.23%|32|2022-05-05|15/03/2022||-0.0157||22220000|2022-02-10|15/12/2021|0.7|0.2631|20460000|21610000
2022-03-12 17:22:35|01829|24310|TTI|446.76M|446760000|3.500|1,058,449|23.24%|35|2022-05-10|15/03/2022||0.01||109500000|2022-02-28|15/12/2021|0.00|0.00|113150000|108300000
2022-03-12 17:22:43|01830|949598|NXRT|2.28B|2280000000|89.13|119,698|99.22%|28|2022-05-03|15/03/2022||-0.24||60320000|2022-02-15|15/12/2021|2.9|-0.2333|58500000|57300000
2022-03-12 17:22:48|01831|940830|MARA|2.32B|2320000000|22.49|12,716,044|-46.21%|31|2022-05-12|15/03/2022||0.2825||59670000|2022-03-01|15/12/2021|0.11|0.348|60280000|60850000
2022-03-12 17:22:52|01832|15590|AX|2.89B|2890000000|48.55|299,974|-5.08%|34|2022-04-28|15/03/2022||0.995||174730000|2022-01-27|15/12/2021|1|0.975|176360000|175660000
2022-03-12 17:22:56|01833|52674|CDXC|157.58M|157580000|2.310|394,084|-79.58%|30|2022-05-12|15/03/2022||-0.0708||20030000|2022-03-09|15/12/2021|-0.08|-0.0993|17760000|18570000
2022-03-12 17:23:04|01834|16552|LUNA|213.22M|213220000|6.67|124,274|-46.04%|29|2022-05-12|15/03/2022||0.0233||23610000|2022-03-14|15/12/2021||0.0125||23670000
2022-03-12 17:23:08|01835|48662|AMPE|99.07M|99070000|0.4362|1,894,760|-75.22%|26|2022-05-12|15/03/2022||-0.02|||2022-03-14|15/12/2021||-0.02||0.00
2022-03-12 17:23:13|01836|17278|STXS|233.34M|233340000|3.150|286,711|-56.49%|35|2022-05-09|15/03/2022||-0.05||8830000|2022-03-03|15/12/2021|-0.05|-0.0433|8240000|7730000
2022-03-12 17:23:16|01837|17553|WINA|798.35M|798350000|222.64|8,692|21.06%|29|2022-04-19|15/03/2022|||||2022-02-23|15/12/2021|3.09||20370000|
2022-03-12 17:23:20|01838|17235|SPPI|130.66M|130660000|0.760|5,553,944|-80.57%|35|2022-05-05|15/03/2022||-0.175||0.00|2022-03-14|15/12/2021||-0.214||0.00
2022-03-12 17:23:24|01839|942492|SIEN|134.26M|134260000|2.310|532,290|-69.36%|30|2022-05-10|15/03/2022||-0.194||20930000|2022-03-23|15/12/2021||-0.19||21800000
2022-03-12 17:23:26|01840|1137415|CMBM|600.83M|600830000|22.47|212,818|-52.68%|17|2022-05-17|15/03/2022||0.1363||79700000|2022-02-17|15/12/2021|0.16|0.1467|78710000|76110000
2022-03-12 17:23:31|01841|16471|KRNY|928.04M|928040000|13.24|373,915|1.77%|34|2022-04-28|15/03/2022||0.2233||51360000|2022-01-27|15/12/2021|0.26|0.2167|52460000|53200000
2022-03-12 17:23:36|01842|985717|PLSE|131.56M|131560000|4.44|160,292|-85.32%|23|2022-05-04|15/03/2022||-0.4667||3480000|2022-03-17|15/12/2021||-0.5033||863330
2022-03-12 17:23:38|01843|1175347|CTKB|1.64B|1640000000|12.42|726,218|-|6|2022-06-01|15/03/2022||-0.01||33670000|2022-02-23|15/12/2021|0.00|0.0067|38900000|36420000
2022-03-12 17:23:42|01844|958168|OOMA|353.43M|353430000|14.85|80,093|-17.09%|28|2022-05-24|15/04/2022||0.1133||49950000|2022-03-03|15/01/2022|0.13|0.1|50490000|49970000
2022-03-12 17:23:51|01845|24427|URG|377.92M|377920000|1.7400|2,680,340|52.63%|33|2022-05-06|15/03/2022||-0.01||0.00|2022-03-09|15/12/2021|-0.12|-0.015|20000|0.00
2022-03-12 17:23:55|01846|17559|WLDN|364.91M|364910000|28.50|115,548|-36.6%|35|2022-05-05|15/03/2022||0.16||53220000|2022-03-10|15/12/2021|0.47|0.3133|51850000|54600000
2022-03-12 17:23:59|01847|15935|DRRX|134.36M|134360000|0.5901|619,204|-73.3%|35|2022-05-11|15/03/2022||-0.0433||3870000|2022-03-07|15/12/2021|-0.03|-0.0467|7300000|2100000
2022-03-12 17:24:04|01848|15402|AMRS|1.27B|1270000000|4.09|6,256,856|-77.3%|35|2022-05-16|15/03/2022||-0.17||66530000|2022-03-01|15/12/2021|0.12|-0.22|64780000|57230000
2022-03-12 17:24:06|01849|1166361|TSHA|228.92M|228920000|5.95|227,900|-78.06%|8|2022-05-10|15/03/2022||-1.25||0.00|2022-03-14|15/12/2021||-1.26||0.00
2022-03-12 17:24:11|01850|17296|SYBT|1.37B|1370000000|51.45|55,685|-6.23%|33|2022-04-27|15/03/2022||0.3975||70070000|2022-01-26|15/12/2021|0.92|0.66|64930000|63500000
2022-03-12 17:24:18|01851|16412|JACK|1.72B|1720000000|81.79|471,674|-20.31%|36|2022-05-18|15/03/2022||1.36||265260000|2022-05-10|15/01/2022|1.85|2.07|344700000|343690000
2022-03-12 17:24:22|01852|48372|KODK|350.79M|350790000|4.460|1,305,058|-53.2%|34|2022-05-11|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-12 17:24:29|01853|985884|NMTR|140.77M|140770000|0.5506|1,533,708|-68.36%|21|2022-05-18|15/03/2022||-0.0333||0.00|2022-03-23|15/12/2021||-0.036||0.00
2022-03-12 17:24:33|01854|100209|EGRX|644.38M|644380000|50.75|123,476|11.64%|30|2022-05-09|15/03/2022||1.12||73900000|2022-03-07|15/12/2021|0.85|0.94|42320000|51080000
2022-03-12 17:24:36|01855|1055294|OSW|890.3M|890300000|9.67|282,629|-13.66%|18|2022-05-11|15/03/2022||-0.0267||86500000|2022-03-02|15/12/2021|-0.01|-0.0533|85650000|84530000
2022-03-12 17:24:38|01856|1175329|BASE|689.67M|689670000|15.82|582,898|-|7|2022-06-29|15/04/2022||-0.3525||32630000|2022-03-09|15/01/2022|-0.22|-0.2575|35060000|34000000
2022-03-12 17:24:41|01857|1169489|APR|1.33B|1330000000|37.38|612,687|65.84%|11|2022-05-12|15/03/2022||0.3738||290970000|2022-02-28|15/12/2021|0.44|0.48|296530000|293010000
2022-03-12 17:24:46|01858|8070|ARCH|2.36B|2360000000|153.01|592,411|201.97%|34|2022-04-28|15/03/2022||15.47||793000000|2022-02-15|15/12/2021|11.92|12.9|805700000|715130000
2022-03-12 17:24:49|01859|949611|TXMD|124.67M|124670000|0.2900|7,519,064|-81.76%|29|2022-05-05|15/03/2022||-0.05||28800000|2022-03-10|15/12/2021|-0.1|-0.0767|18680000|29390000
2022-03-12 17:24:52|01860|1043334|REKR|169.31M|169310000|3.85|543,509|-78.46%|21|2022-05-18|15/03/2022||-0.2067||3160000|2022-03-14|15/12/2021||-0.21||2750000
2022-03-12 17:24:56|01861|953051|STKS|320.43M|320430000|9.98|113,067|71.18%|28|2022-05-16|15/03/2022||0.1333||67740000|2022-03-14|15/12/2021||0.2133||75640000
2022-03-12 17:25:00|01862|32353|WW|687.45M|687450000|9.81|1,602,173|-72.68%|35|2022-05-03|15/03/2022||-0.2866||299310000|2022-03-01|15/12/2021|0.35|0.3555|275790000|279290000
2022-03-12 17:25:05|01863|942488|VBTX|2.16B|2160000000|40.30|369,650|26.17%|28|2022-04-25|15/03/2022||0.6717||93890000|2022-01-25|15/12/2021|0.82|0.7183|92890000|90090000
2022-03-12 17:25:10|01864|40981|CMRX|464.73M|464730000|5.340|896,192|-47.39%|35|2022-05-12|15/03/2022||0.4||62550000|2022-03-01|15/12/2021|-0.45|-0.2133|46000|11720000
2022-03-12 17:25:14|01865|940814|RYI|1.22B|1220000000|31.69|212,869|85.87%|31|2022-05-04|15/03/2022||0.2521||1020000000|2022-02-23|15/12/2021|2.68|2.15|1530000000|1250000000
2022-03-12 17:25:17|01866|1073762|CLBK|2.35B|2350000000|22.02|135,383|25.11%|21|2022-04-28|15/03/2022||0.195||58500000|2022-01-25|15/12/2021|0.2533|0.2|67930000|55400000
2022-03-12 17:25:21|01867|31172|CHUY|515.8M|515800000|27.16|160,218|-37.18%|35|2022-05-05|15/03/2022||0.3229||103030000|2022-02-17|15/12/2021|0.4|0.3138|98670000|99380000
2022-03-12 17:25:25|01868|962434|TRIL|2.45B|2450000000|23.33|60,423|58.38%|23|2022-05-13|15/03/2022||-0.27||0.00|2022-03-14|15/12/2021||-0.26||0.00
2022-03-12 17:25:30|01869|1162161|PCVX|1.37B|1370000000|24.29|296,948|-5.63%|12|2022-05-10|15/03/2022||-0.56|||2022-02-28|15/12/2021|-0.55|-0.56|0.00|0.00
2022-03-12 17:25:35|01870|16882|PCYO|279.88M|279880000|11.69|74,663|-14.23%|32|2022-04-06|15/02/2022|||||2022-01-10|15/11/2021|0.06||4270000|
2022-03-12 17:25:40|01871|24337|VGR|1.56B|1560000000|10.13|1,130,983|-33.14%|35|2022-05-12|15/03/2022||0.25||285700000|2022-03-01|15/12/2021|0.26|0.43|313670000|612200000
2022-03-12 17:25:49|01872|15535|BCRX|2.98B|2980000000|16.12|3,859,415|24.1%|35|2022-05-11|15/03/2022||-0.342||51960000|2022-02-23|15/12/2021|-0.1|-0.295|47160000|51060000
2022-03-12 17:25:52|01873|1172517|SKYT|376.3M|376300000|9.43|269,188|-|10|2022-05-17|15/03/2022||-0.255||37630000|2022-02-22|15/12/2021|-0.28|-0.325|38530000|34580000
2022-03-12 17:25:55|01874|39301|PRLB|1.4B|1400000000|50.90|313,235|-62.46%|35|2022-04-28|15/03/2022||0.33||123170000|2022-02-11|15/12/2021|0.41|0.274|123580000|118720000
2022-03-12 17:26:00|01875|41214|HASI|4.04B|4040000000|47.19|761,881|-21.81%|33|2022-05-03|15/03/2022||0.4607||27570000|2022-02-17|15/12/2021|0.47|0.4126|27380000|25640000
2022-03-12 17:26:03|01876|1129437|CRTX|143.19M|143190000|4.75|1,019,741|-88.41%|16|2022-05-17|15/03/2022||-0.5246||0.00|2022-03-07|15/12/2021|-0.7807|-0.7704|0.00|0.00
2022-03-12 17:26:06|01877|1171599|NAPA|2.01B|2010000000|17.54|351,599|-|11|2022-06-06|15/04/2022||0.1534||90350000|2022-03-10|15/01/2022|0.17|0.1455|98740000|92740000
2022-03-12 17:26:09|01878|1081602|EVER|390.78M|390780000|13.02|343,127|-68.9%|18|2022-05-09|15/03/2022||-0.21||101420000|2022-02-16|15/12/2021|-0.29|-0.3|102070000|96830000
2022-03-12 17:26:13|01879|1073473|EVLO|142.2M|142200000|2.66|306,894|-79.52%|21|2022-06-02|15/03/2022||-0.6067||0.00|2022-03-14|15/12/2021||-0.5914||0.00
2022-03-12 17:26:17|01880|958814|FLOW|3.61B|3610000000|85.73|727,897|25.19%|27|2022-05-04|15/03/2022||0.762||381310000|2022-02-16|15/12/2021|0.77|0.944|394000000|399500000
2022-03-12 17:26:23|01881|20297|LPI|1.24B|1240000000|73.01|816,839|79.65%|35|2022-05-04|15/03/2022||6.14||357580000|2022-02-22|15/12/2021|3.39|3.29|470220000|400090000
2022-03-12 17:26:27|01882|24347|TG|393.04M|393040000|11.73|162,940|-35.23%|35|2022-05-03|15/03/2022|||||2022-03-14|15/12/2021|0.18||213280000|
2022-03-12 17:26:30|01883|1172718|TMCI|1.03B|1030000000|18.81|282,406|-|7|2022-05-24|15/03/2022||-0.0675||26250000|2022-03-03|15/12/2021|-0.12|-0.0058|33440000|32360000
2022-03-12 17:26:34|01884|20157|MNR|2.07B|2070000000|20.98|1,122,032|15.78%|34|2022-05-04|15/03/2022||0.08||43250000|2022-02-04|15/12/2021|0.12|0.07|41000000|42500000
2022-03-12 17:26:39|01885|39296|TGH|1.81B|1810000000|37.01|425,755|36.57%|35|2022-05-10|15/03/2022||1.37||201900000|2022-02-10|15/12/2021|1.46|1.39|224240000|207820000
2022-03-12 17:26:43|01886|21226|CTS|1.12B|1120000000|34.83|118,894|4.16%|35|2022-04-28|15/03/2022||0.4833||125880000|2022-02-08|15/12/2021|0.49|0.47|132530000|123080000
2022-03-12 17:26:47|01887|16068|FCFS|3.12B|3120000000|64.31|306,912|-6.79%|35|2022-04-28|15/03/2022||1.04||430200000|2022-02-08|15/12/2021|1.52|1.12|501770000|442650000
2022-03-12 17:26:51|01888|1061935|EOLS|560.84M|560840000|10.07|490,142|-16.29%|21|2022-05-12|15/03/2022||-0.276||29650000|2022-03-03|15/12/2021|-0.2255|-0.2243|34660000|34760000
2022-03-12 17:26:55|01889|16243|HBIO|253.43M|253430000|6.210|162,515|-2.51%|35|2022-05-05|15/03/2022||0.055||28850000|2022-03-08|15/12/2021|0.08|0.1|33060000|32960000
2022-03-12 17:27:00|01890|16501|LGND|1.74B|1740000000|103.05|165,818|-34.25%|35|2022-05-10|15/03/2022||0.6497||33490000|2022-02-17|15/12/2021|1.8|1.37|72470000|65090000
2022-03-12 17:27:04|01891|20964|GEF|2.86B|2860000000|58.79|210,470|1.71%|36|2022-06-08|15/04/2022||1.66||1520000000|2022-03-02|15/01/2022|1.28|1.19|1560000000|1460000000
2022-03-12 17:27:07|01892|1174646|EVCM|2.4B|2400000000|12.27|260,290|-|9|2022-06-01|15/03/2022||0.0463||134650000|2022-03-14|15/12/2021||0.075||130400000
2022-03-12 17:27:09|01893|1174987|SGHT|654.74M|654740000|13.84|281,469|-|7|2022-06-01|15/03/2022||-0.4144||14410000|2022-01-10|15/12/2021|-0.37|-0.403|14640000|13700000
2022-03-12 17:27:16|01894|1009134|URGN|194.38M|194380000|8.67|142,082|-56.17%|21|2022-05-12|15/03/2022||-1.07||18490000|2022-03-21|15/12/2021||-1.18||16240000
2022-03-12 17:27:20|01895|1156702|RVMD|1.5B|1500000000|20.16|518,364|-57.28%|13|2022-05-19|15/03/2022||-0.622||11460000|2022-02-28|15/12/2021|-0.71|-0.6386|9460000|8990000
2022-03-12 17:27:25|01896|1082094|CCB|625.1M|625100000|48.55|57,809|57.78%|26|2022-05-05|15/03/2022||0.4325||35100000|2022-01-27|15/12/2021|0.57|0.525|38920000|25490000
2022-03-12 17:27:34|01897|41265|LXFR|537.11M|537110000|19.51|106,277|-8.7%|33|2022-05-10|15/03/2022||0.2876||99130000|2022-02-21|15/12/2021|0.28|0.2292|98700000|89950000
2022-03-12 17:27:37|01898|1122406|ZYXI|201M|201000000|5.19|404,316|-66.04%|20|2022-05-03|15/03/2022||0.0673||35730000|2022-02-24|15/12/2021|0.23|0.1947|40370000|41320000
2022-03-12 17:27:43|01899|17508|AWH|108.68M|108680000|0.969|690,542|-87.41%|35|2022-05-16|15/03/2022||-0.09||2400000|2022-03-31|15/12/2021||-0.08||1850000
2022-03-12 17:27:46|01900|943140|CTSO|158.89M|158890000|3.210|232,070|-62.54%|30|2022-05-10|15/03/2022||-0.0795||11460000|2022-03-08|15/12/2021|-0.21|-0.1253|10780000|9680000
2022-03-12 17:27:49|01901|1175111|ERAS|1.38B|1380000000|11.38|679,458|-|7|2022-06-01|15/03/2022||-0.415||0.00|2022-03-02|15/12/2021|-0.34|-0.3614||0.00
2022-03-12 17:27:54|01902|1061417|AGS|255.45M|255450000|6.910|246,675|-7.99%|21|2022-05-05|15/03/2022||-0.0832||67110000|2022-03-10|15/12/2021|-0.25|-0.0959|70220000|69080000
2022-03-12 17:27:58|01903|16486|LAWS|342.11M|342110000|37.53|22,356|-36.27%|35|2022-04-21|15/03/2022||0.7||109600000|2022-02-24|15/12/2021|-0.09|0.455|102100000|102380000
2022-03-12 17:28:02|01904|955568|SPNE|442.4M|442400000|12.14|99,614|-38.47%|28|2022-05-05|15/03/2022||-0.3278||49550000|2022-03-11|15/12/2021|-0.52|-0.3448|55590000|54860000
2022-03-12 17:28:05|01905|1175346|CRBU|556.58M|556580000|9.19|523,743|-|7|2022-06-01|15/03/2022||-0.4167||3430000|2022-03-02|15/12/2021|-0.35|-0.39|4050000|3530000
2022-03-12 17:28:09|01906|17395|PRTK|174.66M|174660000|3.480|306,376|-56.06%|34|2022-05-11|15/03/2022||-0.275||33850000|2022-03-14|15/12/2021||-0.3433||35360000
2022-03-12 17:28:12|01907|52757|GWRS|362.16M|362160000|15.99|26,568|-9.97%|25|2022-05-11|15/03/2022|||||2022-03-10|15/12/2021|0.0355|0.01|10310000|10100000
2022-03-12 17:28:17|01908|16204|GOOD|814.78M|814780000|21.41|253,599|7.32%|35|2022-05-03|15/03/2022||0.00||36330000|2022-02-15|15/12/2021|0.00|0.00|35310000|35520000
2022-03-12 17:28:21|01909|50891|BEEM|134.15M|134150000|14.99|363,870|-68.46%|21|2022-05-18|15/03/2022||-0.16||2870000|2022-04-04|15/12/2021||-0.2117||3120000
2022-03-12 17:28:29|01910|41302|ESPR|297.77M|297770000|4.74|1,335,240|-83.87%|34|2022-05-04|15/03/2022||-1.05||15620000|2022-02-22|15/12/2021|-1.77|-2.27|15400000|14480000
2022-03-12 17:28:32|01911|1175352|MLNK|1.51B|1510000000|18.74|177,372|-|7|2022-06-01|15/03/2022||0.0481||66810000|2022-03-10|15/12/2021|0.01|0.0087|64020000|60210000
2022-03-12 17:28:35|01912|1122729|SOLY|487.65M|487650000|22.58|1,691,409|51.34%|18|2022-05-18|15/03/2022|||||2022-03-14|15/12/2021||-0.31||500000
2022-03-12 17:28:40|01913|100219|SESN|124.8M|124800000|0.626|2,204,066|-77.08%|31|2022-05-16|15/03/2022||-0.08||0.00|2022-02-28|15/12/2021|0.04|-0.0733|20000000|0.00
2022-03-12 17:28:44|01914|20993|GDOT|1.38B|1380000000|25.08|607,948|-51.5%|35|2022-05-11|15/03/2022||1.02||399600000|2022-02-24|15/12/2021|0.27|0.312|321210000|308180000
2022-03-12 17:28:49|01915|16323|ICAD|103.58M|103580000|4.12|242,530|-78.29%|34|2022-05-16|15/03/2022||-0.0946||8020000|2022-02-28|15/12/2021|-0.17|-0.119|7810000|7820000
2022-03-12 17:28:55|01916|32325|MTH|3.5B|3500000000|94.77|447,485|4.72%|35|2022-04-27|15/03/2022||4.69||1250000000|2022-01-26|15/12/2021|6.25|5.99|1500000000|1500000000
2022-03-12 17:29:00|01917|940829|IRMD|581.99M|581990000|46.34|75,833|87.31%|31|2022-05-04|15/03/2022||0.28||11070000|2022-02-04|15/12/2021|0.33|0.195|11870000|11650000
2022-03-12 17:29:04|01918|1166924|CDAK|101.45M|101450000|4.51|167,578|-73.27%|12|2022-05-05|15/03/2022||-0.865||518670|2022-03-10|15/12/2021|0.74|-0.88|7700000|1510000
2022-03-12 17:29:09|01919|15758|FBIO|135.5M|135500000|1.360|470,306|-69.23%|33|2022-05-11|15/03/2022||-0.09||21100000|2022-03-21|15/12/2021||0.0833||39640000
2022-03-12 17:29:20|01920|955563|LNTH|3.51B|3510000000|51.82|732,095|163.72%|28|2022-05-03|15/03/2022||0.45||165100000|2022-02-24|15/12/2021|0.25|0.1667|129560000|111780000
2022-03-12 17:29:26|01921|15561|GRBK|1.09B|1090000000|21.55|454,091|-0.51%|28|2022-05-09|15/03/2022||0.7945||310210000|2022-03-01|15/12/2021|1.24|1.16|452250000|409590000
2022-03-12 17:29:31|01922|21204|GHL|296.29M|296290000|16.17|130,628|-10.02%|35|2022-05-05|15/03/2022||0.275||77320000|2022-02-02|15/12/2021|1.21|0.955|116730000|107220000
2022-03-12 17:29:35|01923|30818|ITI|124.26M|124260000|2.930|259,472|-55.67%|35|2022-06-09|15/03/2022||0.0267||34870000|2022-02-03|15/12/2021|-0.06|0.0067|32000000|32450000
2022-03-12 17:29:38|01924|1072038|PACK|1.68B|1680000000|20.66|590,797|-2.5%|17|2022-04-26|15/03/2022||-0.0025||97480000|2022-02-25|15/12/2021|-0.03|-0.03|109100000|108600000
2022-03-12 17:29:47|01925|16210|INDT|741.38M|741380000|72.80|29,733|19.38%|22|2022-04-13|15/03/2022||-0.11||11210000|2022-03-07|15/11/2021|1.94|1.91|11660000|10880000
2022-03-12 17:29:50|01926|1057276|VVNT|1.38B|1380000000|6.61|508,343|-59.07%|15|2022-05-12|15/03/2022||-0.325||381340000|2022-02-24|15/12/2021|-0.26|-0.29|396210000|374650000
2022-03-12 17:29:53|01927|1169942|BVS|1.07B|1070000000|13.97|154,247|-0.21%|11|2022-05-11|15/03/2022||0.102||122860000|2022-03-10|15/12/2021|0.26|0.1763|130410000|130230000
2022-03-12 17:30:12|01928|20234|HVT|480.96M|480960000|28.35|228,850|-22.05%|35|2022-05-03|15/03/2022||0.95||241780000|2022-02-15|15/12/2021|1.35|1.2|265940000|262670000
2022-03-12 17:30:16|01929|21139|SCL|2.15B|2150000000|95.87|77,114|-25.25%|36|2022-04-26|15/03/2022||1.43||601100000|2022-02-17|15/12/2021|0.97|1.01|610030000|557830000
2022-03-12 17:30:19|01930|1171992|EWTX|555.52M|555520000|11.22|463,412|-|9|2022-05-12|15/03/2022||-0.2925||0.00|2022-02-24|15/12/2021|-0.26|-0.2475|0.00|0.00
2022-03-12 17:30:22|01931|1167330|NGMS|336.62M|336620000|13.19|144,394|-60.05%|9|2022-05-12|15/03/2022||0.1284||19450000|2022-03-09|15/12/2021|-0.14|0.0879|21300000|20520000
2022-03-12 17:30:25|01932|30875|BTX|113.5M|113500000|1.93|419,064|-75%|28|2022-05-18|15/03/2022||-0.13|||2022-03-16|15/12/2021||-0.12||
2022-03-12 17:30:29|01933|945080|ATEX|1.05B|1050000000|57.38|80,901|27.97%|28|2022-06-14|15/03/2022||-0.1175||1400000|2022-02-03|15/12/2021|-0.69|-0.575|385000|700000
2022-03-12 17:30:32|01934|1174605|INTA|1.41B|1410000000|23.00|169,525|-|7|2022-06-01|15/03/2022||-0.1086||61880000|2022-02-09|15/12/2021|0.00|-0.0835|64700000|58580000
2022-03-12 17:30:36|01935|968972|SNDX|926.96M|926960000|16.85|592,845|-27.71%|25|2022-05-09|15/03/2022||-0.625||2170000|2022-03-01|15/12/2021|1.81|-0.5866|126580000|6290000
2022-03-12 17:30:41|01936|102891|AMPH|1.64B|1640000000|34.30|338,476|80.15%|31|2022-05-12|15/03/2022||0.35||110380000|2022-03-10|15/12/2021|0.42|0.37|120890000|111620000
2022-03-12 17:30:45|01937|1127924|TPTX|1.33B|1330000000|26.90|498,649|-76.77%|16|2022-05-17|15/03/2022||-1.49||0.00|2022-02-28|15/12/2021|-1.58|-1.39|0.00|0.00
2022-03-12 17:30:49|01938|991170|FLGT|1.64B|1640000000|54.20|513,301|-47.01%|23|2022-05-09|15/03/2022||2.96||218510000|2022-02-23|15/12/2021|3.48|2.61|251700000|191100000
2022-03-12 17:30:54|01939|100227|AKBA|473.01M|473010000|2.610|3,796,101|-29.84%|32|2022-05-10|15/03/2022||-0.2883||46420000|2022-03-01|15/12/2021|-0.4|-0.305|59610000|51770000
2022-03-12 17:30:59|01940|16247|HCCI|671.36M|671360000|27.74|54,436|-5.61%|35|2022-05-04|15/03/2022||0.4675||125370000|2022-03-02|15/12/2021|0.77|0.676|169500000|159990000
2022-03-12 17:31:02|01941|1056452|CASA|352.99M|352990000|4.180|226,557|-53.24%|19|2022-05-05|15/03/2022||0.0164||93880000|2022-02-24|15/12/2021|0.07|0.0524|105100000|103770000
2022-03-12 17:31:05|01942|1160904|IMVT|598.27M|598270000|5.14|694,290|-69.13%|13|2022-05-31|15/03/2022||-0.37||0.00|2022-02-04|15/12/2021|-0.36|-0.3188|0.00|0.00
2022-03-12 17:31:10|01943|20614|CAI|962.84M|962840000|56.00|229,426|14.92%|35|2022-05-03|15/03/2022||2.21||98200000|2022-03-14|15/12/2021||2.56||101300000
2022-03-12 17:31:13|01944|8120|ANF|1.51B|1510000000|28.44|1,925,518|-14.08%|33|2022-06-02|15/04/2022||0.0799||799890000|2022-03-02|15/01/2022|1.14|1.27|1160000000|1180000000
2022-03-12 17:31:17|01945|16453|SMPL|3.71B|3710000000|36.73|589,420|9.87%|21|2022-07-13|15/05/2022||0.3836||300390000|2022-04-12|15/02/2022||0.2779||273860000
2022-03-12 17:31:21|01946|15435|SEEL|97.25M|97250000|0.922|2,067,825|-69.68%|35|2022-05-06|15/03/2022||-0.145||0.00|2022-03-04|15/12/2021|-0.25|-0.22|0.00|0.00
2022-03-12 17:31:25|01947|102913|QTNT|103.63M|103630000|1.010|696,195|-76.35%|31|2022-05-31|15/03/2022||-0.2568||9060000|2022-02-08|15/12/2021|-0.44|-0.2578|10170000|9210000
2022-03-12 17:31:31|01948|41243|TPH|2.37B|2370000000|22.14|1,300,665|8.53%|35|2022-04-27|15/03/2022||0.615||798330000|2022-02-17|15/12/2021|1.33|1.25|1210000000|1180000000
2022-03-12 17:31:41|01949|15486|ATHX|176.43M|176430000|0.7500|1,370,310|-62.5%|34|2022-05-12|15/03/2022||-0.1||125000|2022-03-15|15/12/2021||-0.075||62500
2022-03-12 17:31:52|01950|41291|BNFT|323.44M|323440000|9.65|145,450|-33.81%|35|2022-05-04|15/03/2022||-0.0733||60660000|2022-03-01|15/12/2021|0.24|0.0667|75100000|70010000
2022-03-12 17:31:56|01951|16363|INFI|81.73M|81730000|0.918|1,185,007|-69.8%|35|2022-05-10|15/03/2022||-0.1475||385000|2022-03-15|15/12/2021||-0.135||301500
2022-03-12 17:31:59|01952|1172291|ALKT|1.25B|1250000000|13.81|434,852|-|7|2022-05-10|15/03/2022||-0.0658||43910000|2022-02-23|15/12/2021|-0.0581|-0.0721|42440000|40990000
2022-03-12 17:32:02|01953|1174606|IAS|2.06B|2060000000|13.36|582,169|-|7|2022-06-01|15/03/2022||-0.0163||84340000|2022-03-03|15/12/2021|-0.03|-0.0157|102470000|95070000
2022-03-12 17:32:04|01954|1174324|LYEL|1.58B|1580000000|6.55|910,346|-|8|2022-06-01|15/03/2022||-0.3||3000000|2022-03-02|15/12/2021|-0.24|-0.2704||2640000
2022-03-12 17:32:20|01955|1175582|TNYA|480.1M|480100000|11.63|163,360|-|9|2022-06-01|15/03/2022||-0.825||0.00|2022-03-02|15/12/2021|-0.73|-0.605|0.00|0.00
2022-03-12 17:32:23|01956|1175428|ICVX|595.78M|595780000|15.26|105,327|-|7|2022-06-01|15/03/2022||-0.5533||500000|2022-03-02|15/12/2021|-0.47|-0.4775|1500000|1100000
2022-03-12 17:32:26|01957|1174647|DNUT|2.27B|2270000000|13.55|1,331,474|-|7|2022-05-12|15/03/2022||0.0775||368810000|2022-02-22|15/12/2021|0.08|0.0937|370600000|363050000
2022-03-12 17:32:29|01958|1129440|APLT|41.68M|41680000|1.59|365,475|-91.65%|14|2022-06-24|15/03/2022||-1.14||0.00|2022-03-10|15/12/2021|-1.04|-1.2|0.00|0.00
2022-03-12 17:32:34|01959|15687|CENT|2.41B|2410000000|43.73|65,508|-16.45%|33|2022-05-04|15/03/2022||1.18||962230000|2022-02-02|15/12/2021|0.16|0.014|661400000|619630000
2022-03-12 17:32:38|01960|40052|AXDX|124.42M|124420000|1.790|341,852|-80.18%|26|2022-05-12|15/03/2022||-0.3033||3060000|2022-03-08|15/12/2021|-0.23|-0.25|3300000|3700000
2022-03-12 17:32:41|01961|1073426|OBNK|1.04B|1040000000|43.85|56,487|1.81%|21|2022-04-27|15/03/2022||0.872||68610000|2022-01-26|15/12/2021|1.2|0.942|70880000|66350000
2022-03-12 17:32:45|01962|1062876|FLMN|505.45M|505450000|5.850|816,490|26.9%|21|2022-05-11|15/03/2022||0.0797||19330000|2022-03-10|15/12/2021|0.1|0.0707|20130000|19310000
2022-03-12 17:32:50|01963|17342|MTEM|139.64M|139640000|2.480|246,963|-78.73%|35|2022-05-16|15/03/2022||-0.652||3680000|2022-03-31|15/12/2021||-0.3961||16700000
2022-03-12 17:32:54|01964|40983|THRY|974.85M|974850000|28.55|199,279|42.75%|20|2022-06-01|15/03/2022||0.5725||243500000|2022-03-10|15/12/2021|0.13|-0.118|244440000|231610000
2022-03-12 17:32:59|01965|17122|SBGI|1.8B|1800000000|25.11|960,706|-34.78%|35|2022-05-04|15/03/2022||-0.9267||1530000000|2022-02-23|15/12/2021|-1.18|0.0788|1480000000|1560000000
2022-03-12 17:33:02|01966|1166406|PRLD|412.72M|412720000|8.90|350,879|-84.84%|10|2022-06-01|15/03/2022||-0.69||0.00|2022-03-15|15/12/2021||-0.6825||0.00
2022-03-12 17:33:06|01967|20826|HNI|1.52B|1520000000|35.92|171,112|-12.84%|35|2022-04-27|15/03/2022||0.3825||577450000|2022-02-28|15/12/2021|0.43|0.405|602910000|597070000
2022-03-12 17:33:11|01968|30748|EVI|208.86M|208860000|16.99|28,703|-52.81%|21|2022-05-11|15/03/2022|||||2022-02-09|15/12/2021|0.04||60700000|
2022-03-12 17:33:15|01969|16340|TILE|764.75M|764750000|12.90|238,715|-5.36%|35|2022-04-27|15/03/2022||0.2133||289560000|2022-03-01|15/12/2021|0.47|0.315|339650000|324960000
2022-03-12 17:33:18|01970|1166964|TARS|385.21M|385210000|18.63|30,308|-42.45%|10|2022-05-11|15/03/2022||-0.696||5210000|2022-03-02|15/12/2021|-0.7683|-0.7464|1750000|1870000
2022-03-12 17:33:22|01971|20631|ESE|1.86B|1860000000|71.40|135,806|-35.01%|35|2022-05-03|15/03/2022||0.74||198130000|2022-02-08|15/12/2021|0.46|0.5233|177010000|180170000
2022-03-12 17:33:24|01972|1165437|VINC|89.92M|89920000|4.27|127,091|-79.71%|10|2022-06-01|15/03/2022||-0.905||0.00|2022-03-22|15/12/2021||-1||0.00
2022-03-12 17:33:29|01973|24440|CCF|830.7M|830700000|88.26|19,427|-27.25%|34|2022-04-07|15/02/2022|||||2022-01-06|15/11/2021|1.02||75010000|
2022-03-12 17:33:33|01974|20589|MWA|1.9B|1900000000|12.12|1,106,457|-11.53%|35|2022-05-09|15/03/2022||0.1425||289820000|2022-02-03|15/12/2021|0.13|0.0825|272300000|253200000
2022-03-12 17:33:52|01975|20243|PZN|599.6M|599600000|8.12|72,252|-31.42%|35|2022-04-19|15/03/2022|||||2022-02-01|15/12/2021|0.24||50960000|
2022-03-12 17:33:56|01976|1163244|HYLN|676.92M|676920000|3.90|2,757,555|-72.78%|13|2022-05-10|15/03/2022||-0.2007||701670|2022-02-23|15/12/2021|-0.17|-0.2458|200000|741250
2022-03-12 17:34:00|01977|1172723|FTCI|526.33M|526330000|5.44|1,071,080|-|7|2022-06-07|15/03/2022||-0.1117||74230000|2022-03-15|15/12/2021|-0.125|-0.1282|71500000|72580000
2022-03-12 17:34:04|01978|977675|OTLK|401.45M|401450000|1.790|1,281,298|-19.73%|23|2022-05-19|15/03/2022||-0.0533||0.00|2022-02-14|15/12/2021|-0.08|-0.06|0.00|0.00
2022-03-12 17:34:09|01979|16441|KALU|1.38B|1380000000|87.18|111,978|-30.27%|35|2022-04-28|15/03/2022||1.05||818250000|2022-02-23|15/12/2021|0.2|0.907|806000000|750230000
2022-03-12 17:34:12|01980|1173890|JANX|721.96M|721960000|17.35|103,172|-|9|2022-06-01|15/03/2022||-0.33||650000|2022-03-02|15/12/2021|-0.225|-0.27|1300000|433330
2022-03-12 17:34:15|01981|1080049|VRCA|216.85M|216850000|7.88|60,521|-52.98%|21|2022-05-11|15/03/2022||-0.4525||325000|2022-03-02|15/12/2021|-0.35|-0.4975|0.00|0.00
2022-03-12 17:34:17|01982|1175353|PWSC|3.37B|3370000000|17.01|545,347|-|6|2022-06-01|15/03/2022||0.1322||143910000|2022-03-03|15/12/2021|0.14|0.0427|146100000|141190000
2022-03-12 17:34:22|01983|24415|GRC|1.01B|1010000000|38.67|59,209|12.51%|31|2022-04-28|15/03/2022||0.34||96150000|2022-02-04|15/12/2021|0.26|0.33|94160000|98280000
2022-03-12 17:34:27|01984|961635|WVE|126.56M|126560000|2.080|328,144|-78.58%|25|2022-05-11|15/03/2022||-0.5429||4000000|2022-03-03|15/12/2021|-0.61|-0.5229|1770000|15790000
2022-03-12 17:34:31|01985|16675|MSON|462.52M|462520000|26.54|158,811|38.45%|34|2022-05-05|15/03/2022||-0.1638||21960000|2022-02-08|15/12/2021||-0.1707||21490000
2022-03-12 17:34:33|01986|1168973|OUST|559.86M|559860000|3.24|2,467,813|-73%|9|2022-05-05|15/03/2022||-0.14||12600000|2022-02-15|15/12/2021|-0.13|-0.1465|11850000|11190000
2022-03-12 17:34:37|01987|961629|DLTH|428.49M|428490000|12.96|110,543|-12.25%|28|2022-06-07|15/04/2022||0.075||147300000|2022-03-10|15/01/2022|0.53|0.4733|270760000|278700000
2022-03-12 17:34:41|01988|941657|LTRPA|136.19M|136190000|1.800|533,683|-73.25%|29|2022-05-12|15/03/2022||-0.25|||2022-02-22|15/12/2021|0.68|-0.27|241000000|
2022-03-12 17:34:46|01989|943135|JRVR|789.41M|789410000|21.08|347,914|-55.41%|30|2022-05-04|15/03/2022||0.3411||377900000|2022-02-28|15/12/2021|-1.81|0.2473|407300000|395500000
2022-03-12 17:34:50|01990|1080051|MGTA|162.71M|162710000|2.79|329,715|-78.3%|19|2022-05-12|15/03/2022||-0.321||0.00|2022-03-08|15/12/2021|-0.33|-0.3169|0.00|0.00
2022-03-12 17:34:55|01991|1166960|EAR|138.99M|138990000|3.54|3,356,189|-93.83%|11|2022-05-12|15/03/2022||-0.14||20640000|2022-03-14|15/12/2021||-0.47||19710000
2022-03-12 17:34:58|01992|51519|FORA|179.98M|179980000|5.78|47,290|-54.16%|19|2021-11-15|15/09/2021|-0.22||4960000||2021-08-16|15/06/2021|-0.23||4550000|
2022-03-12 17:35:02|01993|1050112|CELC|131.44M|131440000|8.81|35,350|-34.79%|21|2022-05-11|15/03/2022||-0.5167||0.00|2022-03-17|15/12/2021||-0.375||0.00
2022-03-12 17:35:09|01994|976458|CDEV|2.28B|2280000000|8.010|8,978,067|41.27%|23|2022-05-09|15/03/2022||0.2872||282780000|2022-02-23|15/12/2021|0.51|0.2899|316420000|285850000
2022-03-12 17:35:13|01995|1171768|TIL|1.28B|1280000000|9.90|514,217|-|9|2022-05-12|15/03/2022||-0.38||0.00|2022-03-07|15/12/2021|-0.43|-0.315|0.00|0.00
2022-03-12 17:35:17|01996|1131057|IDYA|492.67M|492670000|12.80|370,287|-44.03%|17|2022-05-17|15/03/2022||-0.3767||9000000|2022-03-15|15/12/2021||-0.3111||8980000
2022-03-12 17:35:19|01997|1142208|KRUS|481.02M|481020000|49.53|88,541|59%|16|2022-04-19|15/02/2022||-0.214||30160000|2022-01-06|15/11/2021|-0.13|-0.14|29830000|29950000
2022-03-12 17:35:24|01998|29668|RM|435.63M|435630000|44.33|45,974|20.53%|35|2022-05-03|15/03/2022||2.01||115480000|2022-02-09|15/12/2021|2.04|1.84|119480000|111990000
2022-03-12 17:35:28|01999|30915|RVP|152.61M|152610000|4.52|150,841|-64.69%|28|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-12 17:35:31|02000|1131556|ATER|122.06M|122060000|2.34|2,804,508|-93.18%|17|2022-05-16|15/03/2022||-0.2425||48560000|2022-03-08|15/12/2021|-0.11|-0.274|63320000|60400000
2022-03-12 17:35:35|02001|6389|BBBY|1.91B|1910000000|19.99|8,509,480|-30.37%|27|2022-06-23|15/05/2022||0.0702||1830000000|2022-04-13|15/02/2022||0.0763||2090000000
2022-03-12 17:35:40|02002|41231|PBYI|118.13M|118130000|2.630|580,353|-76.35%|35|2022-05-11|15/03/2022||-0.1477||50350000|2022-03-03|15/12/2021|0.1|-0.0877|55400000|47170000
2022-03-12 17:35:44|02003|40984|ENTA|1.33B|1330000000|65.00|219,818|24.81%|35|2022-05-09|15/03/2022||-1.46||20790000|2022-02-08|15/12/2021|-1.48|-1.1|27650000|27370000
2022-03-12 17:35:52|02004|20627|CSV|784.12M|784120000|51.16|166,922|40.09%|35|2022-04-27|15/03/2022||0.98||96700000|2022-02-23|15/12/2021|0.78|0.7767|95930000|92660000
2022-03-12 17:35:55|02005|1172949|HNST|475.17M|475170000|5.22|1,639,469|-|6|2022-06-15|15/03/2022||-0.0325||91490000|2022-02-24|15/12/2021|-0.08|-0.07|85210000|84650000
2022-03-12 17:36:00|02006|16840|OSIS|1.42B|1420000000|80.34|108,060|-17.46%|35|2022-04-27|15/03/2022||1.39||289230000|2022-01-27|15/12/2021|1.28|1.17|276680000|280200000
2022-03-12 17:36:03|02007|1175112|IMGO|786.92M|786920000|23.47|260,120|-|7|2022-06-01|15/03/2022||-0.3925||0.00|2022-03-02|15/12/2021|-0.385|-0.382|0.00|0.00
2022-03-12 17:36:07|02008|1163393|MPLN|3.13B|3130000000|4.900|3,369,597|-22.59%|9|2022-05-12|15/03/2022||0.0443||285250000|2022-02-17|15/12/2021|0.11|0.0491|298300000|292210000
2022-03-12 17:36:10|02009|1174984|FXLV|1.27B|1270000000|13.99|430,584|-|9|2022-06-01|15/03/2022||0.157||53520000|2022-03-14|15/12/2021|0.2|0.1992|62750000|62230000
2022-03-12 17:36:13|02010|1174595|GLUE|664.1M|664100000|14.28|242,326|-|7|2022-06-01|15/03/2022||-0.5133||0.00|2022-03-02|15/12/2021|-0.47|-0.4983|0.00|0.00
2022-03-12 17:36:20|02011|1127852|GBOX|105.79M|105790000|2.45|506,581|-80.05%|19|2022-05-12|15/03/2022||0.02||13290000|2022-03-30|15/12/2021||-0.02||9230000
2022-03-12 17:36:24|02012|17450|UNFI|2.05B|2050000000|35.21|602,114|-10.27%|35|2022-06-08|15/04/2022||1.01||7030000000|2022-03-09|15/01/2022|1.13|1.14|7420000000|7140000000
2022-03-12 17:36:30|02013|16273|HLIT|920.14M|920140000|8.870|888,565|4.97%|35|2022-05-02|15/03/2022||0.0545||141400000|2022-01-31|15/12/2021|0.16|0.1318|155800000|152720000
2022-03-12 17:36:32|02014|1175599|EWCZ|1.6B|1600000000|23.34|306,356|-|6|2022-06-01|15/03/2022||0.0925||45200000|2022-03-15|15/12/2021||0.1183||44720000
2022-03-12 17:36:37|02015|962503|OCX|118.98M|118980000|1.290|465,033|-72.84%|25|2022-05-17|15/03/2022||-0.122||2730000|2022-03-10|15/12/2021|-0.39|-0.1229|3590000|3520000
2022-03-12 17:36:40|02016|1173520|DAWN|713.07M|713070000|11.51|264,094|-|9|2022-06-01|15/03/2022||-0.39||0.00|2022-03-07|15/12/2021|-0.345|-0.3467|0.00|0.00
2022-03-12 17:36:44|02017|6428|ALPN|223.24M|223240000|7.640|135,037|-41.46%|26|2022-05-18|15/03/2022||-0.2933||14750000|2022-03-30|15/12/2021||-0.285||13970000
2022-03-12 17:36:48|02018|1174489|IPSC|808.17M|808170000|14.29|123,399|-|7|2022-06-01|15/03/2022||-0.3467||10000000|2022-03-02|15/12/2021|-0.46|-0.4775|0.00|0.00
2022-03-12 17:36:51|02019|1175509|NUVL|748.4M|748400000|15.50|158,433|-|7|2022-06-01|15/03/2022||-0.3867||0.00|2022-03-02|15/12/2021|-0.33|-0.3233|0.00|0.00
2022-03-12 17:36:53|02020|1164147|AFIB|46.96M|46960000|1.68|523,277|-90.14%|11|2022-05-11|15/03/2022||-0.79||4500000|2022-03-17|15/12/2021||-0.8183||4220000
2022-03-12 17:36:58|02021|16554|LXRX|311.19M|311190000|2.090|701,312|-69.93%|35|2022-05-05|15/03/2022||-0.1545||200000|2022-02-28|15/12/2021|-0.17|-0.1828|14000|0.00
2022-03-12 17:37:01|02022|1095921|CTOS|2.06B|2060000000|8.350|455,378|-1.65%|16|2022-05-11|15/03/2022||-0.005||358550000|2022-03-10|15/12/2021|-0.02|-0.0001|356440000|379830000
2022-03-12 17:37:07|02023|31071|FRG|1.71B|1710000000|42.50|261,732|4.94%|41|2022-05-05|15/03/2022||1.13||1070000000|2022-05-04|15/07/2021|0.88||828800000|
2022-03-12 17:37:09|02024|1163493|GLSI|270.08M|270080000|20.58|74,437|-24.62%|13|2022-06-01|15/03/2022||-0.15||0.00|2022-03-02|15/12/2021|-0.07|-0.07|0.00|0.00
2022-03-12 17:37:14|02025|20984|CHS|495.07M|495070000|4.040|2,022,070|14.77%|33|2022-06-15|15/04/2022||0.032||443700000|2022-03-01|15/01/2022|0.09|0.0479|496260000|498700000
2022-03-12 17:37:21|02026|1162157|RNA|822.11M|822110000|17.53|274,111|-31.58%|12|2022-05-11|15/03/2022||-0.79||2000000|2022-03-01|15/12/2021|-0.82|-0.6975|1850000|2180000
2022-03-12 17:37:23|02027|1169493|DSP|389.88M|389880000|6.41|196,727|-85.38%|11|2022-05-12|15/03/2022||-0.2672||34880000|2022-03-10|15/12/2021|0.11|-0.0077|48500000|49210000
2022-03-12 17:37:27|02028|100169|BLBD|657.09M|657090000|20.55|140,123|-19.73%|29|2022-05-12|15/03/2022||-0.165||150650000|2022-02-09|15/12/2021|-0.07|-0.285|129220000|109850000
2022-03-12 17:37:31|02029|1075232|KNSA|666.17M|666170000|9.64|397,604|-59.68%|21|2022-05-03|15/03/2022||-0.5033||18700000|2022-02-22|15/12/2021|-0.53|-0.4097|18750000|17600000
2022-03-12 17:37:34|02030|1169945|NEXI|40.89M|40890000|1.79|107,627|-92.24%|10|2022-05-16|15/03/2022||-0.755||0.00|2022-03-09|15/12/2021|-0.68|-0.7833|0.00|0.00
2022-03-12 17:37:38|02031|15966|ECOL|1.48B|1480000000|47.39|738,377|8.72%|35|2022-05-12|15/03/2022||0.0457||244970000|2022-02-25|15/12/2021|0.13|0.2664|261430000|252300000
2022-03-12 17:37:41|02032|995706|VREX|966.94M|966940000|24.39|401,117|1.58%|23|2022-05-05|15/03/2022||0.3||208970000|2022-02-08|15/12/2021|0.25|0.2433|198800000|208270000
2022-03-12 17:37:45|02033|989524|FBK|2.12B|2120000000|44.60|133,905|-6.89%|23|2022-04-25|15/03/2022||0.7249||134380000|2022-01-18|15/12/2021|0.89|0.8023|133600000|138630000
2022-03-12 17:37:52|02034|16699|NATH|231.27M|231270000|56.20|8,318|-19.35%|29|2022-06-10|15/03/2022|||||2022-02-04|15/12/2021|0.52||25910000|
2022-03-12 17:37:55|02035|1175510|OMGA|462.78M|462780000|9.68|107,691|-|7|2022-06-01|15/03/2022||-0.59||0.00|2022-03-10|15/12/2021|-0.44|-0.53|100000|0.00
2022-03-12 17:38:00|02036|17154|SFST|429.19M|429190000|54.15|22,819|2.19%|31|2022-04-26|15/03/2022||1.12||26180000|2022-01-25|15/12/2021|1.49|1.19|26190000|26350000
2022-03-12 17:38:04|02037|1011772|CARS|1.01B|1010000000|14.57|546,465|0.07%|21|2022-05-11|15/03/2022||0.405||157580000|2022-02-24|15/12/2021|0.5301|0.43|158310000|158460000
2022-03-12 17:38:09|02038|17272|STRL|866.52M|866520000|29.04|191,693|28.1%|34|2022-05-09|15/03/2022||0.53||361000000|2022-02-28|15/12/2021|0.47|0.37|401340000|337600000
2022-03-12 17:38:12|02039|1163492|FTHM|184.08M|184080000|10.82|95,490|-70.23%|13|2022-05-12|15/03/2022||-0.28||75950000|2022-03-08|15/12/2021|-0.24|-0.2|95460000|83490000
2022-03-12 17:38:15|02040|1171270|JOAN|535.76M|535760000|13.01|355,313|-|9|2022-06-03|15/04/2022||0.2253||546230000|2022-03-17|15/01/2022||0.9825||752330000
2022-03-12 17:38:20|02041|40982|CUBI|1.84B|1840000000|55.77|496,847|80.54%|31|2022-04-27|15/03/2022||1.98||184990000|2022-01-24|15/12/2021|2.87|2.89|210530000|216750000
2022-03-12 17:38:24|02042|1052401|LVO|67.19M|67190000|0.820|926,205|-80.42%|21|2022-06-01|15/03/2022||-0.1275||22610000|2022-02-10|15/12/2021|-0.15|-0.165|32900000|26600000
2022-03-12 17:38:29|02043|949621|KMPH|183.08M|183080000|5.23|480,853|-47.6%|29|2022-05-12|15/03/2022||-0.05||2500000|2022-03-30|15/12/2021||-0.07||2290000
2022-03-12 17:38:33|02044|946348|SMMT|272.62M|272620000|2.790|203,398|-58.85%|30|2022-05-16|15/03/2022||-0.28||0.00|2022-03-16|15/12/2021||-0.27||0.00
2022-03-12 17:38:36|02045|1175431|COOK|1B|1000000000|8.52|881,051|-|7|2022-06-01|15/03/2022||0.2629||255650000|2022-03-23|15/12/2021||-0.0556||158430000
2022-03-12 17:38:40|02046|20753|GBL|541.7M|541700000|20.67|15,909|4.29%|33|2022-05-12|15/03/2022|||||2022-02-03|15/12/2021|0.41||81670000|
2022-03-12 17:38:44|02047|1012040|ATNX|97.62M|97620000|0.893|884,150|-81.59%|21|2022-05-12|15/03/2022||-0.305||28580000|2022-03-15|15/12/2021||-0.33||30970000
2022-03-12 17:38:47|02048|42975|PPTA|360.65M|360650000|5.73|26,906|-28.82%|11|2022-05-18|15/03/2022||-0.14|||2022-03-14|15/12/2021||-0.14||
2022-03-12 17:38:51|02049|17420|ULH|547.54M|547540000|20.34|55,170|-23.25%|35|2022-04-28|15/03/2022||0.6707||111500000|2022-02-10|15/12/2021|0.6|0.5011|467370000|107300000
2022-03-12 17:38:56|02050|31013|CCXI|1.68B|1680000000|23.72|1,389,266|-58.92%|35|2022-05-11|15/03/2022||-0.3286||32930000|2022-03-01|15/12/2021|-0.58|-0.5838|2320000|3440000
2022-03-12 17:38:59|02051|1097841|ADN|153.76M|153760000|3.000|255,188|-77.74%|14|2022-05-19|15/03/2022|||||2022-03-28|15/12/2021||-0.12||5800000
2022-03-12 17:39:04|02052|17196|SMED|103.94M|103940000|5.40|104,914|-61.86%|34|2022-04-27|15/03/2022||0.0375||16380000|2022-01-26|15/12/2021|0.07|0.068|18880000|17990000
2022-03-12 17:39:07|02053|1008723|HCC|2.15B|2150000000|41.70|767,778|110.71%|21|2022-05-04|15/03/2022||2.68||319500000|2022-02-22|15/12/2021|3.17|2.58|415550000|301310000
2022-03-12 17:39:11|02054|44411|NMIH|1.79B|1790000000|20.85|766,814|-15.38%|31|2022-05-03|15/03/2022||0.74||116810000|2022-02-15|15/12/2021|0.73|0.7054|113930000|114750000
2022-03-12 17:39:16|02055|1171962|DSGN|956.69M|956690000|17.25|193,079|-|7|2022-05-09|15/03/2022||-0.2133||0.00|2022-03-10|15/12/2021|-0.2|-0.2267|0.00|0.00
2022-03-12 17:39:19|02056|1176340|VIA|359.85M|359850000|9.62|75,830|-8.38%|8|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021|-0.17||393490000|
2022-03-12 17:39:22|02057|959850|UAVS|74.93M|74930000|0.970|2,033,150|-88.55%|22|2022-05-18|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-12 17:39:25|02058|1175508|IMRX|171.19M|171190000|6.49|112,459|-|7|2022-06-01|15/03/2022||-0.408||429750|2022-03-10|15/12/2021|-0.42|-0.386|189590|535500
2022-03-12 17:39:29|02059|949610|ASXC|132.41M|132410000|0.560|3,089,439|-86.66%|29|2022-05-10|15/03/2022||-0.07||1400000|2022-02-28|15/12/2021|-0.07|-0.07|2480000|1510000
2022-03-12 17:39:32|02060|1081600|STIM|79.35M|79350000|2.98|217,991|-80.16%|21|2022-05-10|15/03/2022||-0.3078||13670000|2022-03-08|15/12/2021|-0.29|-0.3168|15020000|14440000
2022-03-12 17:39:36|02061|1171266|INNV|673.52M|673520000|4.97|791,346|-80.91%|10|2022-05-09|15/03/2022||-0.0008||170520000|2022-02-09|15/12/2021|0.01|0.0481|175350000|174180000
2022-03-12 17:39:39|02062|991229|IEA|629.16M|629160000|13.10|500,357|-20.7%|21|2022-05-12|15/03/2022||-0.1175||350620000|2022-03-07|15/12/2021|0.8|0.245|544100000|515850000
2022-03-12 17:39:45|02063|15857|CVGI|260.07M|260070000|7.91|152,796|-24.74%|35|2022-05-05|15/03/2022||0.235||236380000|2022-02-28|15/12/2021|0.13|0.1667|228910000|221760000
2022-03-12 17:39:48|02064|1082134|HYRE|52.27M|52270000|2.43|258,352|-76.29%|22|2022-05-12|15/03/2022||-0.21||11130000|2022-03-15|15/12/2021||-0.226||10110000
2022-03-12 17:39:52|02065|16644|MNKD|820.86M|820860000|3.260|2,960,405|-17.47%|35|2022-05-11|15/03/2022||-0.10||11430000|2022-02-24|15/12/2021|-0.11|-0.067|12520000|17070000
2022-03-12 17:39:55|02066|40324|GTBP|91.22M|91220000|2.99|196,333|-50.08%|19|2022-05-17|15/03/2022||-0.19||0.00|2022-03-02|15/12/2021|-0.175|-0.175|0.00|0.00
2022-03-12 17:39:58|02067|1174643|CVRX|132.08M|132080000|6.45|83,362|-|9|2022-06-01|15/03/2022||-0.425||4030000|2022-02-15|15/12/2021|-0.52|-0.445|3660000|3880000
2022-03-12 17:40:01|02068|1121161|HARP|129.54M|129540000|3.93|344,763|-80.03%|18|2022-05-12|15/03/2022||-0.5112||10600000|2022-03-10|15/12/2021|-0.66|-0.424|4330000|6620000
2022-03-12 17:40:05|02069|961627|AVTX|76.69M|76690000|0.680|555,658|-79.52%|24|2022-05-12|15/03/2022||-0.15||731000|2022-03-02|15/12/2021|-0.16|-0.148|198000|1020000
2022-03-12 17:40:09|02070|16511|LKFN|2.07B|2070000000|80.00|177,985|5.96%|35|2022-04-25|15/03/2022||0.895||56280000|2022-01-25|15/12/2021|0.95|0.96|54720000|57330000
2022-03-12 17:40:15|02071|16310|HURN|884.3M|884300000|43.66|124,526|-20.72%|35|2022-05-03|15/03/2022||0.34||237320000|2022-02-24|15/12/2021|0.8|0.776|248290000|235850000
2022-03-12 17:40:18|02072|1174593|GRPH|502.96M|502960000|8.66|213,930|-|7|2022-06-01|15/03/2022||-0.3433||0.00|2022-03-02|15/12/2021|-0.31|-0.2975|0.00|0.00
2022-03-12 17:40:25|02073|985718|SYRS|71.24M|71240000|1.150|452,035|-87.63%|23|2022-05-12|15/03/2022||-0.488||3390000|2022-03-15|15/12/2021||-0.4629||4810000
2022-03-12 17:40:30|02074|17130|SCHN|1.37B|1370000000|49.41|307,997|7.23%|33|2022-06-29|15/05/2022||1.45||801150000|2022-04-07|15/02/2022||1.41||792010000
2022-03-12 17:40:34|02075|20654|OXM|1.41B|1410000000|83.30|142,654|-7.32%|30|2022-06-15|15/04/2022||1.91||269310000|2022-03-23|15/01/2022||1.42||295600000
2022-03-12 17:40:38|02076|16976|PSMT|2.29B|2290000000|75.09|117,580|-24.64%|36|2022-07-07|15/05/2022||0.8215||971370000|2022-04-07|15/02/2022||0.9891||1020000000
2022-03-12 17:40:42|02077|100229|TVTX|1.52B|1520000000|24.01|664,261|-16.31%|33|2022-05-05|15/03/2022||-0.8817||52980000|2022-02-24|15/12/2021|-0.84|-0.7357|54580000|57800000
2022-03-12 17:40:47|02078|32362|GES|1.13B|1130000000|17.37|972,856|-35.45%|35|2022-05-25|15/04/2022||0.205||587430000|2022-03-16|15/01/2022||1.15||808170000
2022-03-12 17:40:51|02079|955540|BW|685.49M|685490000|7.940|532,987|8.32%|28|2022-05-10|15/03/2022||-0.035||180950000|2022-03-08|15/12/2021|0.3|0.1025|192300000|196620000
2022-03-12 17:40:55|02080|44403|MMI|1.8B|1800000000|45.31|110,096|32.21%|33|2022-05-10|15/03/2022||0.47||222600000|2022-02-18|15/12/2021|1.53|0.96|495130000|370800000
2022-03-12 17:40:59|02081|1175173|ABSI|835.18M|835180000|9.02|1,404,438|-|7|2022-06-01|15/03/2022||-0.262||2030000|2022-03-02|15/12/2021|-0.25|-0.247|1870000|1690000
2022-03-12 17:41:03|02082|16375|SNEX|1.43B|1430000000|71.27|85,725|11.46%|34|2022-05-11|15/03/2022||1.71||314640000|2022-02-07|15/12/2021|2.04|1.23|450500000|291240000
2022-03-12 17:41:08|02083|960941|NBEV|84.53M|84530000|0.576|948,556|-80.55%|22|2022-05-17|15/03/2022||-0.03||110780000|2022-03-16|15/12/2021||-0.0533||102890000
2022-03-12 17:41:13|02084|20559|AVD|538.55M|538550000|17.41|153,889|-20.79%|35|2022-05-05|15/03/2022|||||2022-03-08|15/12/2021|0.16|0.24|158810000|153300000
2022-03-12 17:41:16|02085|1152990|MCBS|575.01M|575010000|22.58|28,615|39.56%|17|2022-04-29|15/03/2022||0.66||36500000|2022-01-24|15/12/2021|0.68|0.66|37110000|36850000
2022-03-12 17:41:21|02086|16775|INSG|446.81M|446810000|4.24|1,299,878|-60.89%|35|2022-05-11|15/03/2022||-0.0667||66540000|2022-03-01|15/12/2021|-0.08|-0.06|72890000|71180000
2022-03-12 17:41:24|02087|20704|MPX|408.4M|408400000|11.96|21,161|-34.89%|35|2022-04-27|15/03/2022||0.21||78100000|2022-01-26|15/12/2021|0.25|0.19|76540000|71600000
2022-03-12 17:41:29|02088|942487|ATRA|839.74M|839740000|9.02|911,499|-46.93%|29|2022-05-11|15/03/2022||-1.03||5330000|2022-02-28|15/12/2021|-0.96|-0.6938|7550000|47120000
2022-03-12 17:41:32|02089|1156639|CSPR|282.2M|282200000|6.780|2,579,983|-17.32%|15|2022-05-17|15/03/2022||-0.455||142150000|2022-03-24|15/12/2021||-0.355||168850000
2022-03-12 17:41:35|02090|1172579|NPCE|197.72M|197720000|8.08|62,701|-|6|2022-06-01|15/03/2022||-0.31||10980000|2022-03-10|15/12/2021|-0.44|-0.33|11000000|11000000
2022-03-12 17:41:39|02091|17578|WTBA|469.83M|469830000|28.38|24,823|8.2%|35|2022-04-28|15/03/2022||0.7||26600000|2022-01-27|15/12/2021|0.71|0.75|26950000|27100000
2022-03-12 17:41:42|02092|1172382|KRT|330.45M|330450000|16.69|16,568|-|11|2022-05-26|15/03/2022||0.275||98000000|2022-03-23|15/12/2021|0.25|0.2867|94900000|95630000
2022-03-12 17:41:46|02093|994715|DS|123.41M|123410000|1.340|1,349,190|-49.62%|23|2022-05-06|15/03/2022||-0.145||67400000|2022-03-11|15/12/2021|-0.11|-0.115|70530000|69430000
2022-03-12 17:41:51|02094|15984|EGAN|363.75M|363750000|11.55|150,846|8.25%|34|2022-05-11|15/03/2022||-0.0333||22620000|2022-02-03|15/12/2021|0.1|0.0233|23090000|21980000
2022-03-12 17:41:55|02095|1172510|AKYA|366.12M|366120000|9.84|124,004|-|8|2022-05-17|15/03/2022||-0.3067||15400000|2022-03-14|15/12/2021||-0.3067||15670000
2022-03-12 17:41:58|02096|1173019|TALS|308.09M|308090000|7.45|92,100|-|6|2022-06-01|15/03/2022||-0.47||0.00|2022-03-02|15/12/2021|-0.415|-0.3767||0.00
2022-03-12 17:42:01|02097|1163718|TLMD|294.88M|294880000|2.910|1,296,614|-60.57%|9|2022-05-12|15/03/2022||-0.1289||27150000|2022-03-29|15/12/2021||-0.1461||26140000
2022-03-12 17:42:04|02098|1174591|TKNO|461.64M|461640000|16.48|57,195|-|7|2022-06-01|15/03/2022||-0.1742||9390000|2022-03-15|15/12/2021|-0.16|-0.1714|8370000|8430000
2022-03-12 17:42:07|02099|1174641|AVTE|293.17M|293170000|12.01|54,050|-|7|2022-06-01|15/03/2022||-0.2108||0.00|2022-03-02|15/12/2021|-0.29|-0.3071|0.00|0.00
2022-03-12 17:42:09|02100|1175356|SNPO|1.37B|1370000000|18.11|108,111|-|9|2022-06-01|15/03/2022||0.1216||247290000|2022-03-22|15/12/2021|0.18|0.1727|262600000|262520000
2022-03-12 17:42:12|02101|1175585|MXCT|543.46M|543460000|5.37|702,265|-8.21%|5|2022-05-10|15/03/2022||-0.0725||9050000|2022-03-22|15/12/2021||-0.058||9450000
2022-03-12 17:42:15|02102|15647|CASS|536.02M|536020000|39.24|52,117|-18.25%|28|2022-04-28|15/03/2022|||||2022-01-27|15/12/2021|0.55||40690000|
2022-03-12 17:42:18|02103|1174426|CYT|119M|119000000|3.39|130,362|-|7|2022-06-01|15/03/2022||-0.44||0.00|2022-03-16|15/12/2021|-0.39|-0.395||0.00
2022-03-12 17:42:20|02104|1172511|BMEA|191M|191000000|6.56|171,136|-|7|2022-06-01|15/03/2022||-0.5425||0.00|2022-02-28|15/12/2021|-0.51|-0.4383|0.00|0.00
2022-03-12 17:42:25|02105|995922|CLPR|389.05M|389050000|9.180|53,592|10.07%|23|2022-05-12|15/03/2022||-0.09||31720000|2022-03-15|15/12/2021||-0.07||31520000
2022-03-12 17:42:28|02106|1167060|BDSX|70.13M|70130000|2.24|181,900|-90.04%|10|2022-05-10|15/03/2022||-0.4581||7580000|2022-03-14|15/12/2021|-0.41|-0.502||7280000
2022-03-12 17:42:31|02107|1169480|ANGN|55.72M|55720000|1.86|148,103|-90.79%|10|2022-05-16|15/03/2022||-0.37||8100000|2022-03-29|15/12/2021||-0.6175||1740000
2022-03-12 17:42:34|02108|1073097|IBEX|282.7M|282700000|15.98|22,585|-28.37%|13|2022-05-17|15/03/2022||0.3925||121520000|2022-02-16|15/12/2021|0.27|0.3437|132180000|122420000
2022-03-12 17:42:38|02109|15677|CCRN|726.62M|726620000|19.09|474,914|43.21%|35|2022-05-04|15/03/2022||0.6304||478870000|2022-02-23|15/12/2021|1.4|1.24|640680000|615260000
2022-03-12 17:42:43|02110|25321|IMAX|1B|1000000000|17.05|583,653|-27.07%|30|2022-05-04|15/03/2022||-0.0406||59180000|2022-02-23|15/12/2021|0.31|0.0665|108570000|86680000
2022-03-12 17:42:48|02111|20175|CCO|1.72B|1720000000|3.640|2,701,321|77.56%|35|2022-05-10|15/03/2022||-0.146||515190000|2022-02-24|15/12/2021|0.1307|0.1333|742710000|740220000
2022-03-12 17:42:51|02112|1073037|COGT|231.53M|231530000|5.810|161,707|-31.24%|21|2022-05-16|15/03/2022||-0.436||0.00|2022-03-31|15/12/2021||-0.46||0.00
2022-03-12 17:42:56|02113|17493|VIVO|1.1B|1100000000|25.16|524,134|5.71%|35|2022-04-28|15/03/2022||0.275||76250000|2022-02-04|15/12/2021|0.35|0.265|88340000|73750000
2022-03-12 17:42:59|02114|1175179|XPOF|930.3M|930300000|19.85|154,705|-|7|2022-05-12|15/03/2022||0.0938||42910000|2022-03-03|15/12/2021|-0.21|-0.204|49370000|42440000
2022-03-12 17:43:04|02115|41313|MBII|132.79M|132790000|0.7496|521,906|-70.14%|31|2022-05-12|15/03/2022||-0.015||12350000|2022-03-28|15/12/2021||-0.03||10180000
2022-03-12 17:43:09|02116|17346|INVA|1.31B|1310000000|18.87|1,019,718|59.24%|35|2022-04-28|15/03/2022||0.52||90500000|2022-02-09|15/12/2021|0.14|0.41|107680000|
2022-03-12 17:43:13|02117|17611|DZSI|373.08M|373080000|13.54|97,843|-19.74%|32|2022-05-12|15/03/2022||-0.026||84030000|2022-02-10|15/12/2021|0.05|0.0863|98060000|90290000
2022-03-12 17:43:16|02118|1173521|OMIC|521.56M|521560000|7.20|425,232|-|9|2022-06-01|15/03/2022||-0.325||0.00|2022-03-02|15/12/2021|-0.27|-0.308|0.00|0.00
2022-03-12 17:43:19|02119|1174640|ABOS|222.99M|222990000|5.51|226,889|-|9|2022-06-01|15/03/2022||-0.1717||0.00|2022-03-02|15/12/2021|-0.1149|-0.1149||0.00
2022-03-12 17:43:24|02120|20820|FOR|875.78M|875780000|17.63|91,057|-24.04%|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
2022-03-12 17:43:26|02121|1175512|RXST|351.66M|351660000|12.85|110,947|-|7|2022-06-01|15/03/2022||-0.5863||6850000|2022-03-08|15/12/2021|-0.47|-0.6108|8430000|7640000
2022-03-12 17:43:29|02122|1163664|SFT|137.41M|137410000|1.690|3,638,469|-82.3%|12|2022-05-11|15/03/2022||-0.525||192630000|2022-03-15|15/12/2021||-0.6107||185920000
2022-03-12 17:43:32|02123|1175114|RPID|259.28M|259280000|6.27|174,042|-|9|2022-05-11|15/03/2022||-0.3475||5430000|2022-03-04|15/12/2021|-0.35|-0.28|5210000|5870000
2022-03-12 17:43:35|02124|1072223|BWB|482.06M|482060000|17.09|38,379|0.41%|22|2022-04-28|15/03/2022||0.39||30850000|2022-01-27|15/12/2021|0.39|0.3867|30440000|30700000
2022-03-12 17:43:39|02125|1173831|DIBS|298.61M|298610000|7.86|294,513|-|6|2022-06-01|15/03/2022||-0.1533||27670000|2022-03-01|15/12/2021|-0.21|-0.1667|26930000|26960000
2022-03-12 17:43:41|02126|1175518|WEBR|2.9B|2900000000|10.10|483,808|-|6|2022-06-01|15/03/2022||0.2244||673810000|2022-02-14|15/12/2021|-0.19|-0.0609|283140000|308410000
2022-03-12 17:43:44|02127|1175121|ZVIA|324.14M|324140000|5.02|219,948|-|7|2022-06-01|15/03/2022||-0.1171||38150000|2022-02-24|15/12/2021|-0.59|-0.4524|34170000|36330000
2022-03-12 17:43:48|02128|995092|NEX|2.18B|2180000000|8.940|3,158,661|81.71%|23|2022-05-10|15/03/2022||0.025||565990000|2022-02-21|15/12/2021|0.08|-0.017|509730000|501540000
2022-03-12 17:43:51|02129|1081650|HQI|226.22M|226220000|16.51|15,093|9.99%|21|2022-05-16|15/03/2022||0.13||5600000|2022-03-15|15/12/2021||0.14||5600000
2022-03-12 17:43:55|02130|20768|NLS|135.62M|135620000|4.34|752,453|-77.9%|35|2022-05-09|15/03/2022||-0.58||120850000|2022-02-09|15/12/2021|-0.43|-0.5175|147260000|145970000
2022-03-12 17:43:57|02131|1172939|HOWL|140.66M|140660000|5.10|114,651|-|7|2022-06-09|15/03/2022||-0.515||0.00|2022-03-02|15/12/2021||-0.52||0.00
2022-03-12 17:44:00|02132|1169485|TERN|78.59M|78590000|3.11|61,623|-86.74%|10|2022-05-13|15/03/2022||-0.63||0.00|2022-03-03|15/12/2021|-0.56|-0.6262|1000000|0.00
2022-03-12 17:44:09|02133|21006|SRI|491.4M|491400000|18.07|182,675|-51.35%|35|2022-05-04|15/03/2022||-0.195||194780000|2022-02-28|15/12/2021|-0.24|-0.2367|184700000|180030000
2022-03-12 17:44:12|02134|1123001|KLDO|57.93M|57930000|1.360|127,583|-87.01%|19|2022-05-19|15/03/2022||-0.4633||125000|2022-03-14|15/12/2021||-0.59||1120000
2022-03-12 17:44:15|02135|1166238|LSF|30.28M|30280000|3.33|69,002|-91.11%|12|2022-05-12|15/03/2022||-0.6367||10010000|2022-03-08|15/12/2021|-0.76|-0.6967|9370000|9390000
2022-03-12 17:44:19|02136|1171974|KLTR|247.78M|247780000|1.95|629,045|-|7|2022-05-12|15/03/2022||-0.0759||45950000|2022-02-23|15/12/2021|-0.09|-0.0906|42720000|42840000
2022-03-12 17:44:22|02137|1175149|PECO|4.27B|4270000000|33.64|1,355,843|-|8|2022-05-12|15/03/2022||0.08||128070000|2022-02-10|15/12/2021|-0.05|0.008|132710000|124470000
2022-03-12 17:44:26|02138|102893|ARDX|120.73M|120730000|0.927|4,606,476|-86.78%|30|2022-05-10|15/03/2022||-0.2367||583330|2022-02-28|15/12/2021|-0.31|-0.3038|1030000|875500
2022-03-12 17:44:28|02139|1172765|RAIN|177.88M|177880000|6.71|91,057|-|5|2022-05-24|15/03/2022||-0.5453||0.00|2022-03-03|15/12/2021|-0.68|-0.5635|0.00|0.00
2022-03-12 17:44:32|02140|50977|OTRK|37.45M|37450000|1.81|399,933|-94.86%|26|2022-05-17|15/03/2022||-0.745||9540000|2022-03-08|15/12/2021|-0.59|-0.515|10330000|11060000
2022-03-12 17:44:35|02141|50880|WKHS|517.21M|517210000|3.41|6,264,004|-80.51%|23|2022-05-11|15/03/2022||-0.11||17370|2022-03-01|15/12/2021|-1.16|-1.11|-2000000|75170
2022-03-12 17:44:39|02142|16518|LMNR|229.92M|229920000|13.01|66,778|-29.02%|38|2022-06-09|15/04/2022||0.272||59810000|2022-03-10|15/01/2022|-0.35|-0.228|39270000|37630000
2022-03-12 17:44:42|02143|1166741|KRON|393.95M|393950000|6.96|334,488|-75.47%|11|2022-05-10|15/03/2022||-0.655||0.00|2022-02-24|15/12/2021|-1.13|-1.1|0.00|0.00
2022-03-12 17:44:45|02144|1166409|AVO|839.1M|839100000|11.88|151,721|-44.67%|12|2022-06-09|15/04/2022||0.1123||262190000|2022-03-10|15/01/2022|-0.17|0.055|216600000|243240000
2022-03-12 17:44:49|02145|942478|GWB|1.7B|1700000000|30.88|988,200|-5.54%|30|2022-04-28|15/03/2022||0.66||108100000|2022-01-27|15/12/2021|0.71|0.73|114710000|109370000
2022-03-12 17:44:54|02146|21254|LRN|1.34B|1340000000|32.29|489,393|19.24%|35|2022-04-26|15/03/2022||0.822||399550000|2022-01-25|15/12/2021|1|0.7683|409510000|397490000
2022-03-12 17:44:59|02147|15708|CHEF|1.08B|1080000000|28.50|242,894|-14.75%|35|2022-05-11|15/03/2022||0.0017||477190000|2022-02-09|15/12/2021|0.26|0.19|558250000|508230000
2022-03-12 17:45:02|02148|1175429|RLYB|320.01M|320010000|9.96|79,185|-|5|2022-06-01|15/03/2022||-0.63||0.00|2022-03-02|15/12/2021|-0.395|-0.4067|0.00|0.00
2022-03-12 17:45:05|02149|1159668|ORIC|280.01M|280010000|7.11|214,569|-77.83%|13|2022-05-25|15/03/2022||-0.6048||0.00|2022-03-22|15/12/2021||-0.5654||0.00
2022-03-12 17:45:08|02150|1076696|TALO|1.28B|1280000000|15.69|1,428,450|18.59%|23|2022-05-11|15/03/2022||0.4267||309270000|2022-02-24|15/12/2021|0.45|0.2514|382900000|304770000
2022-03-12 17:45:14|02151|32346|WNC|761.56M|761560000|15.62|429,093|-22.9%|35|2022-04-26|15/03/2022||0.1967||519230000|2022-02-02|15/12/2021|0.07|0.1228|479280000|490880000
2022-03-12 17:45:17|02152|1169714|CLNN|175.72M|175720000|2.82|155,080|-80.35%|11|2022-06-01|15/03/2022||-0.166||91250|2022-03-11|15/12/2021|0.07|-0.162|199000|116250
2022-03-12 17:45:20|02153|1173261|VERA|616.05M|616050000|23.45|105,572|-|9|2022-06-23|15/03/2022||-0.8|||2022-03-02|15/12/2021|-0.44|-0.4533||
2022-03-12 17:45:24|02154|1089251|RTL|974.35M|974350000|7.340|1,022,940|-28.46%|20|2022-05-11|15/03/2022||||90430000|2022-02-23|15/12/2021|-0.33|0.27|82480000|88210000
2022-03-12 17:45:27|02155|960585|TH|530.58M|530580000|5.480|141,847|191.49%|18|2022-05-10|15/03/2022||-0.0067||76500000|2022-03-10|15/12/2021|0.03|-0.0167|81690000|75400000
2022-03-12 17:45:32|02156|1075455|RFL|49.72M|49720000|2.29|178,074|-94.41%|19|2021-12-15|15/10/2021|-6.49||1030000||2021-10-18|15/07/2021|-0.71||969000|
2022-03-12 17:45:36|02157|994772|AQB|107.96M|107960000|1.520|1,249,523|-78.41%|21|2022-05-10|15/03/2022||-0.075||550000|2022-03-10|15/12/2021|-0.09|-0.08|417670|847500
2022-03-12 17:45:39|02158|1174323|CNVY|383.54M|383540000|5.24|128,325|-|7|2022-06-01|15/03/2022||0.035||89330000|2022-03-23|15/12/2021||0.074||97120000
2022-03-12 17:45:42|02159|1169349|LABP|59.15M|59150000|1.47|106,411|-88.96%|11|2022-06-01|15/03/2022||-0.33||0.00|2022-03-02|15/12/2021|-0.2995|-0.2995|0.00|0.00
2022-03-12 17:45:46|02160|41308|GOGO|1.89B|1890000000|17.04|697,418|47.92%|35|2022-05-05|15/03/2022||0.1156||89130000|2022-03-03|15/12/2021|1.6|0.085|92300000|89670000
2022-03-12 17:45:49|02161|989650|DFIN|1.02B|1020000000|31.19|283,816|7.15%|23|2022-05-05|15/03/2022||1.03||237970000|2022-02-22|15/12/2021|0.73|0.96|232800000|229030000
2022-03-12 17:45:54|02162|41182|XPRO|1.82B|1820000000|16.670|762,640|-42.83%|35|2022-05-03|15/03/2022||-0.078||329430000|2022-03-02|15/12/2021|-0.84|-0.0544|295670000|332830000
2022-03-12 17:45:59|02163|101874|LPG|561.14M|561140000|13.98|417,445|1.3%|31|2022-06-01|15/03/2022||0.4896||71100000|2022-02-03|15/12/2021|0.34|0.7262|68600000|85640000
2022-03-12 17:46:02|02164|1167131|AVIR|481.88M|481880000|5.79|1,197,970|-91.42%|12|2022-05-12|15/03/2022||-0.54||5000000|2022-02-28|15/12/2021|1.34|0.3249|192180000|85730000
2022-03-12 17:46:05|02165|1175844|ELYM|280.55M|280550000|10.56|57,816|-|6|2022-06-01|15/03/2022||-0.54||0.00|2022-03-07|15/12/2021|-0.4|-0.63|0.00|0.00
2022-03-12 17:46:09|02166|995701|REVG|835.87M|835870000|13.28|339,821|-24.72%|23|2022-06-08|15/04/2022||0.2861||621030000|2022-03-09|15/01/2022|0.13|0.1097|537000000|529440000
2022-03-12 17:46:13|02167|16345|IIIN|751.11M|751110000|38.69|118,240|2.73%|34|2022-04-21|15/03/2022||0.67||158930000|2022-01-20|15/12/2021|1.18|0.915|178460000|153990000
2022-03-12 17:46:17|02168|1010526|SOI|490.11M|490110000|10.710|266,643|-25.83%|22|2022-05-04|15/03/2022||0.0576||51660000|2022-02-21|15/12/2021|0.01|-0.0083|45960000|44380000
2022-03-12 17:46:21|02169|17573|WSBF|478.04M|478040000|19.74|97,931|-4.87%|30|2022-04-26|15/03/2022||0.29||47400000|2022-01-27|15/12/2021|0.53|0.48|55190000|55700000
2022-03-12 17:46:25|02170|13962|ADTN|958.29M|958290000|19.51|513,265|8.03%|35|2022-04-19|15/03/2022||0.05||154420000|2022-02-03|15/12/2021|0.1|-0.0425|154160000|141270000
2022-03-12 17:46:28|02171|1160912|GAN|208.43M|208430000|4.94|598,417|-82.04%|11|2022-06-21|15/03/2022||-0.0551||38320000|2022-03-22|15/12/2021||-0.1013||35260000
2022-03-12 17:46:32|02172|20455|MOD|459.96M|459960000|8.86|253,406|-42.65%|35|2022-05-25|15/03/2022||0.505||531300000|2022-02-02|15/12/2021|0.31|0.225|502200000|489100000
2022-03-12 17:46:36|02173|100193|NLTX|90.51M|90510000|2.13|201,368|-83.01%|31|2022-05-11|15/03/2022||-0.318||0.00|2022-03-01|15/12/2021|-0.28|-0.2957|0.00|0.00
2022-03-12 17:46:39|02174|1096075|STRO|369.19M|369190000|7.96|548,880|-65.22%|19|2022-05-17|15/03/2022||-0.7575||10060000|2022-02-28|15/12/2021|-0.83|-0.7592|10450000|11810000
2022-03-12 17:46:43|02175|958237|IBRX|2.39B|2390000000|6.01|1,726,118|-82.34%|24|2022-05-13|15/03/2022||-0.22||25000|2022-03-01|15/12/2021|-0.23|-0.21|390000|25000
2022-03-12 17:46:46|02176|1156573|ARQT|848.91M|848910000|16.85|221,264|-48.69%|15|2022-05-17|15/03/2022||-1.48||0.00|2022-02-22|15/12/2021|-1.42|-1.5|0.00|0.00
2022-03-12 17:46:49|02177|1175178|OB|624.28M|624280000|11.01|351,258|-|7|2022-06-01|15/03/2022||0.1033||250430000|2022-03-01|15/12/2021|0.2|0.2033|289670000|284480000
2022-03-12 17:46:53|02178|1166963|PRAX|558.39M|558390000|12.38|235,195|-72.64%|12|2022-05-10|15/03/2022||-1.3||0.00|2022-02-28|15/12/2021|-1.3|-1.08|0.00|0.00
2022-03-12 17:46:59|02179|13958|TWI|863.91M|863910000|13.840|500,650|61.31%|35|2022-05-05|15/03/2022||0.21||473420000|2022-03-03|15/12/2021|0.39|0.175|487680000|441590000
2022-03-12 17:47:03|02180|943148|KE|460.49M|460490000|18.34|88,891|-30.71%|30|2022-05-04|15/03/2022||0.7||411200000|2022-02-07|15/12/2021|0.2|0.4|315260000|324100000
2022-03-12 17:47:07|02181|21179|RGS|85.52M|85520000|1.880|1,507,897|-85.39%|35|2022-05-03|15/03/2022||-0.05||73300000|2022-02-02|15/12/2021|-0.06|-0.12|70260000|71800000
2022-03-12 17:47:10|02182|1027142|RBB|480.75M|480750000|24.71|36,837|9.87%|21|2022-04-25|15/03/2022||0.716||36900000|2022-01-24|15/12/2021|0.79|0.728|36380000|36250000
2022-03-12 17:47:13|02183|1127925|HOOK|83.14M|83140000|1.500|6,156,175|-87.8%|17|2022-05-23|15/03/2022||-0.545||7900000|2022-03-24|15/12/2021||-0.5671||3880000
2022-03-12 17:47:17|02184|1024880|KALA|110.7M|110700000|1.690|1,780,915|-78.11%|21|2022-05-12|15/03/2022||-0.41||4300000|2022-03-28|15/12/2021||-0.3937||3490000
2022-03-12 17:47:22|02185|100177|TRVN|69.92M|69920000|0.4250|830,422|-79.86%|33|2022-05-05|15/03/2022||-0.1||1200000|2022-03-14|15/12/2021||-0.1||459000
2022-03-12 17:47:26|02186|1172947|FSBC|497.22M|497220000|28.83|46,484|-|9|2022-06-01|15/03/2022||0.5067||22270000|2022-01-31|15/12/2021|0.66|0.54|23150000|22050000
2022-03-12 17:47:30|02187|1096136|NGM|1.15B|1150000000|14.78|277,258|-49.03%|18|2022-05-19|15/03/2022||-0.41||18680000|2022-03-01|15/12/2021|-0.35|-0.36|20960000|20200000
2022-03-12 17:47:34|02188|20822|GEFb|2.8B|2800000000|57.69|11,721|-1.79%|35|2022-06-08|15/04/2022||1.66||1520000000|2022-03-02|15/01/2022|1.28|1.19|1560000000|1460000000
2022-03-12 17:47:36|02189|1171798|RXDX|1.95B|1950000000|49.88|271,747|-|6|2022-05-13|15/03/2022||-0.6911||433330|2022-03-09|15/12/2021|-0.77|-0.6787|1040000|600860
2022-03-12 17:47:40|02190|962331|RMR|943.61M|943610000|29.97|79,367|-30.06%|25|2022-05-12|15/03/2022||0.4833||168420000|2022-01-27|15/12/2021|0.49|0.5275|181570000|162230000
2022-03-12 17:47:43|02191|1137412|PSNL|376.23M|376230000|8.37|488,524|-69.42%|17|2022-05-12|15/03/2022||-0.5697||14970000|2022-02-24|15/12/2021|-0.45|-0.4964|20680000|20520000
2022-03-12 17:47:47|02192|994019|PRTH|425.33M|425330000|5.550|33,133|-30.36%|17|2022-05-17|15/03/2022||0.085||148450000|2022-03-17|15/12/2021||0.0767||144050000
2022-03-12 17:47:51|02193|16001|EMKR|134.57M|134570000|3.610|478,235|-47.61%|33|2022-05-05|15/03/2022||0.155||40490000|2022-02-09|15/12/2021|0.14|0.1675|42240000|42160000
2022-03-12 17:47:55|02194|1054795|MCB|1.1B|1100000000|100.59|118,946|92.55%|21|2022-04-27|15/03/2022||1.39||52290000|2022-01-20|15/12/2021|1.69|1.42|51870000|47750000
2022-03-12 17:47:59|02195|17155|SGC|295.46M|295460000|18.32|31,660|-28.21%|33|2022-04-28|15/03/2022|||||2022-03-09|15/12/2021|0.25|0.51|142000000|126680000
2022-03-12 17:48:02|02196|1175171|INST|2.87B|2870000000|20.38|139,565|-|6|2022-06-01|15/03/2022||0.24||108700000|2022-02-17|15/12/2021|0.34|0.217|110590000|107920000
2022-03-12 17:48:06|02197|16023|ESCA|173.25M|173250000|12.84|25,881|-44.82%|30|2022-04-21|15/03/2022||0.28||62740000|2022-02-17|15/12/2021|0.36|0.19|73440000|60560000
2022-03-12 17:48:10|02198|16406|ITIC|368.84M|368840000|194.64|3,514|14.63%|32|2022-05-05|15/03/2022|||||2022-02-14|15/12/2021|9.94||91040000|
2022-03-12 17:48:13|02199|1131053|ALTG|394.83M|394830000|12.20|64,250|5.08%|14|2022-05-19|15/03/2022||-0.075||286100000|2022-03-31|15/12/2021||0.0375||300400000
2022-03-12 17:48:16|02200|1052094|HBB|160.35M|160350000|11.52|30,370|-37.39%|21|2022-05-04|15/03/2022||0.15||143200000|2022-03-09|15/12/2021|0.9|1.08|197750000|211800000
2022-03-12 17:48:20|02201|1167954|FDMT|485.62M|485620000|15.11|293,050|-70.23%|11|2022-05-13|15/03/2022||-0.9067||1000000|2022-03-02|15/12/2021|-0.835|-0.85|2000000|900000
2022-03-12 17:48:24|02202|16587|STGW|2.41B|2410000000|7.820|428,853|134.83%|35|2022-05-04|15/03/2022|||||2022-03-08|15/12/2021|0.01||611930000|
2022-03-12 17:48:29|02203|17212|VIRX|91.79M|91790000|2.46|288,524|-75.13%|35|2022-05-12|15/03/2022||-0.3225||0.00|2022-03-09|15/12/2021|-0.33|-0.396|0.00|0.00
2022-03-12 17:48:32|02204|1123577|RIDE|422.43M|422430000|2.15|7,236,719|-87.86%|13|2022-05-23|15/03/2022||-0.4399||162220|2022-02-28|15/12/2021|-0.42|-0.7734|0.00|0.00
2022-03-12 17:48:35|02205|1174425|DNAY|269.63M|269630000|9.20|599,190|-|7|2022-06-01|15/03/2022||-0.38||5150000|2022-03-22|15/12/2021|-0.37|-0.3733|4200000|3830000
2022-03-12 17:48:37|02206|1163602|CURI|157.33M|157330000|2.99|561,431|-82.84%|12|2022-05-10|15/03/2022||-0.112||23040000|2022-03-24|15/12/2021||-0.3079||27030000
2022-03-12 17:48:40|02207|1174692|CURV|827.89M|827890000|7.52|678,864|-|7|2022-06-29|15/04/2022||0.2425||307440000|2022-03-17|15/01/2022||0.044||302600000
2022-03-12 17:48:44|02208|20696|KRO|1.69B|1690000000|14.61|164,953|-3.63%|35|2022-05-11|15/03/2022||0.26|||2022-03-09|15/12/2021|0.28|0.255|496000000|490000000
2022-03-12 17:48:48|02209|30743|ESTE|1.35B|1350000000|12.59|701,800|50.96%|29|2022-05-09|15/03/2022||0.4309||161800000|2022-03-09|15/12/2021|0.46|0.3705|115290000|116630000
2022-03-12 17:48:52|02210|1076787|MGTX|625.93M|625930000|14.01|160,546|-18.12%|21|2022-05-11|15/03/2022||-0.535||2950000|2022-03-10|15/12/2021|-0.21|-0.495|21040000|4080000
2022-03-12 17:48:55|02211|16988|PTSI|761.62M|761620000|68.16|29,342|118.46%|29|2022-04-19|15/03/2022||1.55||178100000|2022-01-20|15/12/2021|2.85|1.97|213910000|193800000
2022-03-12 17:48:58|02212|1152785|XGN|126.73M|126730000|7.84|34,507|-60.78%|17|2022-05-16|15/03/2022||-0.5325||11930000|2022-03-22|15/12/2021||-0.4805||11710000
2022-03-12 17:49:02|02213|101281|ADRO|95.96T|9.596E+13|3,000|174,035,973|156.41%|32|2022-04-28|15/03/2022||0.0094||1650000000|2022-03-14|15/12/2021|243.69|0.0129||1420000000
2022-03-12 17:49:04|02214|1172580|ZY|320.51M|320510000|3.13|967,815|-|9|2022-05-23|15/03/2022||-0.4633||2750000|2022-03-02|15/12/2021|-0.78|-0.826|3050000|3050000
2022-03-12 17:49:08|02215|1031736|CSSE|147.29M|147290000|8.97|82,027|-64.73%|21|2022-05-12|15/03/2022||-0.55||29230000|2022-03-31|15/12/2021||-0.5763||35990000
2022-03-12 17:49:11|02216|1172717|IMPL|148.6M|148600000|6.450|129,767|-|6|2022-06-06|15/03/2022||-0.905||3600000|2022-03-02|15/12/2021|-0.86|-0.93|1200000|1550000
2022-03-12 17:49:16|02217|16267|HIFS|744.57M|744570000|347.54|2,796|19.97%|21|2022-04-13|15/03/2022|||||2022-01-20|15/12/2021|7.56||31830000|
2022-03-12 17:49:21|02218|39326|CENX|2.18B|2180000000|23.95|1,651,636|25.72%|31|2022-05-05|15/03/2022||0.39||720500000|2022-02-24|15/12/2021|0.17|-0.08|659100000|693230000
2022-03-12 17:49:24|02219|1167034|FHTX|444.46M|444460000|10.73|616,920|-15.71%|11|2022-06-01|15/03/2022||-0.39||9400000|2022-03-02|15/12/2021|-0.64|-0.685|250000|250000
2022-03-12 17:49:28|02220|17474|VALU|586.85M|586850000|61.53|20,893|93.07%|27|2022-03-16|15/01/2022|||||2021-12-13|15/10/2021|0.89||9970000|
2022-03-12 17:49:30|02221|1168846|CGEM|609.4M|609400000|13.95|265,554|-73.54%|11|2022-06-01|15/03/2022||-0.4867|||2022-03-02|15/12/2021|-0.49|-0.495|0.00|0.00
2022-03-12 17:49:34|02222|16101|FLDM|262.48M|262480000|3.400|994,029|-24.61%|35|2022-05-05|15/03/2022||-0.15||27330000|2022-02-17|15/12/2021|-0.12|-0.28|38270000|32670000
2022-03-12 17:49:38|02223|34441|PLM|364.17M|364170000|3.610|502,233|-6.96%|31|2022-05-13|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-12 17:49:41|02224|1169486|VOR|317.33M|317330000|8.51|99,838|-80.2%|11|2022-05-05|15/03/2022||-0.5668||0.00|2022-03-24|15/12/2021||-0.5599||0.00
2022-03-12 17:49:45|02225|985559|SELB|205.08M|205080000|1.650|974,229|-57.69%|24|2022-05-12|15/03/2022||-0.1299||11930000|2022-03-10|15/12/2021|0.1|-0.0818|29940000|17230000
2022-03-12 17:49:48|02226|1057075|VMD|224.19M|224190000|5.65|51,621|-56.2%|19|2022-05-09|15/03/2022||0.07||40440000|2022-03-07|15/12/2021|0.1|0.06|31960000|29730000
2022-03-12 17:49:53|02227|31163|ABUS|432.55M|432550000|2.910|3,316,055|-23.42%|35|2022-05-05|15/03/2022||-0.1775||3310000|2022-03-03|15/12/2021|-0.15|-0.19|3210000|2880000
2022-03-12 17:49:56|02228|1167739|KNTE|381.47M|381470000|8.73|141,591|-76.32%|9|2022-05-17|15/03/2022||-0.556||0.00|2022-03-29|15/12/2021||-0.5743||0.00
2022-03-12 17:50:00|02229|1006461|FBRX|20.07M|20070000|1.36|300,815|-95.31%|21|2022-05-09|15/03/2022||-0.17||0.00|2022-03-23|15/12/2021||-0.07||0.00
2022-03-12 17:50:04|02230|940837|MDVL|29.89M|29890000|0.91|185,738|-94.3%|23|2022-05-11|15/03/2022||-0.36||7940000|2022-03-24|15/12/2021||-0.36||6680000
2022-03-12 17:50:08|02231|17438|UFPT|443.07M|443070000|58.83|25,106|17.33%|35|2022-05-05|15/03/2022||0.36||57720000|2022-03-08|15/12/2021|0.42|0.405|56340000|49960000
2022-03-12 17:50:11|02232|1127926|GNLN|46.03M|46030000|0.499|1,079,050|-91.4%|17|2022-05-12|15/03/2022||-0.1175||59510000|2022-04-04|15/12/2021||-0.075||56380000
2022-03-12 17:50:14|02233|1172282|RPHM|97.7M|97700000|4.000|54,976|-|7|2022-05-19|15/03/2022||-0.6133||0.00|2022-03-02|15/12/2021|-0.57|-0.57|0.00|0.00
2022-03-12 17:50:16|02234|1163555|XL|312.52M|312520000|2.210|3,478,411|-82.64%|9|2022-05-16|15/03/2022||-0.17||5600000|2022-03-01|15/12/2021|-0.1094|-0.11|8030000|5200000
2022-03-12 17:50:23|02235|17472|UTMD|319.64M|319640000|87.55|15,655|-5.33%|29|2022-04-28|15/03/2022|||||2022-02-01|15/12/2021||||
2022-03-12 17:50:27|02236|6458|YELL|385.46M|385460000|7.500|717,339|-22.76%|35|2022-05-05|15/03/2022||-0.3673||1270000000|2022-02-02|15/12/2021|0.3087|-0.1234|1310000000|1300000000
2022-03-12 17:50:32|02237|40106|XONE|597.05M|597050000|26.70|703,976|-25.19%|35|2022-05-12|15/03/2022||-0.22||20800000|2022-03-17|15/12/2021||-0.24||23000000
2022-03-12 17:50:35|02238|1097916|ATCX|418.49M|418490000|11.320|199,470|18.53%|16|2022-05-16|15/03/2022||0.0133||135830000|2022-03-15|15/12/2021||0.13||140600000
2022-03-12 17:50:39|02239|1141591|MIRM|690.14M|690140000|21.75|174,631|15.08%|13|2022-05-12|15/03/2022||-1.55||8050000|2022-03-09|15/12/2021|1.91|0.3033|3140000|62670000
2022-03-12 17:50:43|02240|980155|NH|103.97M|103970000|0.900|99,337|-76.25%|24|2022-05-11|15/03/2022||-0.08||17280000|2022-02-24|15/12/2021|-0.1|-0.085|16030000|16000000
2022-03-12 17:50:48|02241|1175242|BLFY|360.85M|360850000|13.73|81,383|-|8|2022-06-01|15/03/2022||0.00||11980000|2022-01-26|15/12/2021|-0.75|0.00|13040000|11560000
2022-03-12 17:50:52|02242|16282|HOFT|243.1M|243100000|20.50|53,498|-48.07%|35|2022-06-07|15/04/2022||0.4||150460000|2022-04-07|15/01/2022||0.31||141280000
2022-03-12 17:50:57|02243|1009355|KNTK|4.18B|4180000000|63.16|123,253|9.86%|20|2022-05-04|15/03/2022||1.26||192710000|2022-02-21|15/12/2021|0.9595|1.02|56330000|31340000
2022-03-12 17:51:04|02244|40051|ATOS|153.22M|153220000|1.210|2,406,028|-62.42%|30|2022-05-17|15/03/2022||-0.04||0.00|2022-02-28|15/12/2021|-0.04|-0.045|0.00|0.00
2022-03-12 17:51:08|02245|20650|MLR|321.1M|321100000|28.14|34,858|-37.23%|34|2022-05-11|15/03/2022|||||2022-03-09|15/12/2021|0.24||201700000|
2022-03-12 17:51:12|02246|17028|RCKY|323.62M|323620000|44.33|50,849|-7.93%|33|2022-04-26|15/03/2022||0.8022||136580000|2022-03-01|15/12/2021|1.86|0.9482|169450000|163070000
2022-03-12 17:51:15|02247|1055911|LBC|686.34M|686340000|13.28|39,033|10.48%|21|2022-04-27|15/03/2022||0.4033||45430000|2022-01-25|15/12/2021|0.45|0.4267|46360000|46130000
2022-03-12 17:51:20|02248|30704|CRMD|184.61M|184610000|4.850|197,714|-49%|30|2022-05-11|15/03/2022||-0.21||50000|2022-03-17|15/12/2021||-0.2333||19000
2022-03-12 17:51:22|02249|1174986|SERA|126.17M|126170000|4.11|45,217|-|9|2022-06-01|15/03/2022||-0.3295||466670|2022-03-02|15/12/2021|-0.24|-0.2929|150000|133330
2022-03-12 17:51:27|02250|16713|NCMI|424M|424000000|2.530|630,456|-54.5%|35|2022-05-09|15/03/2022||-0.12||33270000|2022-03-03|15/12/2021|-0.05|-0.04|63500000|64680000
2022-03-12 17:51:31|02251|17594|XOMA|278.56M|278560000|24.61|25,645|-38.01%|35|2022-05-10|15/03/2022||-0.27||3320000|2022-03-08|15/12/2021|1.67|2.27|35940000|35140000
2022-03-12 17:51:37|02252|17560|WLFC|198.95M|198950000|33.07|8,373|-5.89%|34|2022-05-09|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-12 17:51:40|02253|1164708|GMTX|64.81M|64810000|1.50|1,304,658|-90.75%|8|2022-05-12|15/03/2022||-0.49||0.00|2022-03-10|15/12/2021|-0.41|-0.4975|0.00|0.00
2022-03-12 17:51:44|02254|52168|PRTG|104.49M|104490000|7.83|22,221|-74.6%|22|2022-06-01|15/03/2022||-0.29||0.00|2022-02-24|15/12/2021|-0.26|-0.2733|0.00|0.00
2022-03-12 17:51:47|02255|1171825|FNCH|286.3M|286300000|6.03|60,508|-|9|2022-05-12|15/03/2022|||||2022-03-02|15/12/2021|-0.32|-0.32|5000000|5000000
2022-03-12 17:51:52|02256|103931|HRTG|165.44M|165440000|6.240|202,043|-46.07%|31|2022-05-09|15/03/2022||0.0933||139430000|2022-03-07|15/12/2021|0.41|0.1377|166710000|165320000
2022-03-12 17:51:54|02257|1171963|IKNA|219.39M|219390000|6.11|161,699|-|10|2022-05-12|15/03/2022||-0.4367||11960000|2022-03-02|15/12/2021|-0.565|-0.5123|6830000|4790000
2022-03-12 17:52:01|02258|21178|REV|441.66M|441660000|8.26|116,298|-28.98%|34|2022-05-12|15/03/2022||-1.59||525100000|2022-03-03|15/12/2021|0.34|0.0561|615200000|645550000
2022-03-12 17:52:04|02259|1153339|OYST|304.68M|304680000|11.44|247,904|-48.28%|15|2022-05-16|15/03/2022||-1.7||1750000|2022-02-24|15/12/2021|-1.61|-1.39|6600000|506520
2022-03-12 17:52:09|02260|1163888|DMS|188.15M|188150000|3.040|39,543|-74.17%|13|2022-05-09|15/03/2022||0.08||107640000|2022-03-14|15/12/2021||0.0167||113740000
2022-03-12 17:52:16|02261|15681|CDZI|79.89M|79890000|1.83|314,361|-83.39%|26|2022-05-12|15/03/2022||||140000|2022-03-17|15/12/2021||-0.13||140000
2022-03-12 17:52:20|02262|30939|REPX|582.72M|582720000|29.86|68,458|11.88%|28|2022-05-10|15/03/2022||0.88||45950000|2022-05-09|15/06/2022||0.85||45450000
2022-03-12 17:52:24|02263|17465|USLM|657.15M|657150000|116.31|4,589|-20.82%|30|2022-04-27|15/03/2022|||||2022-01-31|15/12/2021|1.34||46110000|
2022-03-12 17:52:28|02264|48376|AMC|7.39B|7390000000|14.30|48,250,122|39.11%|31|2022-05-09|15/03/2022||-0.4965||772840000|2022-03-01|15/12/2021|-0.11|-0.2291|1170000000|1090000000
2022-03-12 17:52:33|02265|39223|CAR|11.18B|11180000000|208.00|996,665|210.17%|32|2022-05-04|15/03/2022||2.94||1880000000|2022-02-14|15/12/2021|7.08|6.15|2570000000|2340000000
2022-03-12 17:52:37|02266|20787|STAG|7.09B|7090000000|39.52|1,146,982|20.86%|35|2022-05-03|15/03/2022||0.1562||147320000|2022-02-16|15/12/2021|0.5|0.151|147530000|145720000
2022-03-12 17:52:41|02267|1170122|CHK|9.55B|9550000000|80.55|1,542,316|77.66%|10|2022-06-01|15/03/2022||2.16||1860000000|2022-03-02|15/12/2021|2.39|2.36|1930000000|2020000000
2022-03-12 17:52:45|02268|17127|SSB|6.58B|6580000000|86.40|389,398|-4.18%|34|2022-04-27|15/03/2022||1.16||342870000|2022-01-24|15/12/2021|1.52|1.42|350000000|341910000
2022-03-12 17:52:49|02269|29717|VLY|5.69B|5690000000|13.51|2,361,646|-2.03%|35|2022-04-28|15/03/2022||0.2796||349390000|2022-01-27|15/12/2021|0.28|0.2886|353520000|344050000
2022-03-12 17:52:54|02270|48363|ESNT|4.44B|4440000000|40.83|723,031|-10.24%|34|2022-05-06|15/03/2022||1.45||244670000|2022-02-11|15/12/2021|1.64|1.4|256920000|241630000
2022-03-12 17:52:58|02271|29762|PDCE|6.44B|6440000000|66.85|1,592,026|59.09%|35|2022-05-04|15/03/2022||2.7||652450000|2022-02-28|15/12/2021|2.86|2.52|854640000|685960000
2022-03-12 17:53:03|02272|24322|TRNO|5.24B|5240000000|68.71|363,499|21.93%|33|2022-05-04|15/03/2022||0.2733||63610000|2022-02-09|15/12/2021|0.44|0.27|60680000|60370000
2022-03-12 17:53:09|02273|20737|CIT|5.31B|5310000000|53.50|3,336,948|2.9%|35|2022-04-26|15/03/2022||1.11||468000000|2022-03-14|15/12/2021||1.02||446500000
2022-03-12 17:53:14|02274|20857|BXMT|5.32B|5320000000|31.55|1,479,781|-0.75%|34|2022-04-26|15/03/2022||0.6356||132020000|2022-02-09|15/12/2021|0.78|0.6209|173940000|122590000
2022-03-12 17:53:18|02275|20843|ADC|4.58B|4580000000|64.12|551,818|-2.6%|35|2022-04-25|15/03/2022||0.45||95990000|2022-02-22|15/12/2021|0.44|0.4733|91410000|91760000
2022-03-12 17:53:22|02276|39163|HR|4.05B|4050000000|26.82|2,096,672|-9.58%|35|2022-05-04|15/03/2022||0.0867||136110000|2022-02-22|15/12/2021|0.14|0.0918|131710000|134720000
2022-03-12 17:53:26|02277|17176|SIGI|5.01B|5010000000|83.26|242,961|9.6%|35|2022-04-27|15/03/2022||1.4||877960000|2022-02-03|15/12/2021|1.56|1.41|745400000|753200000
2022-03-12 17:53:30|02278|17428|UBSI|4.85B|4850000000|35.66|659,755|-11.09%|35|2022-04-28|15/03/2022||0.6017||244400000|2022-01-27|15/12/2021|0.56|0.5633|237730000|244930000
2022-03-12 17:53:34|02279|943117|LC|1.44B|1440000000|14.24|2,983,268|11.42%|30|2022-05-10|15/03/2022||0.2696||262120000|2022-01-26|15/12/2021|0.27|0.2245|262240000|245740000
2022-03-12 17:53:40|02280|20942|RDN|4.11B|4110000000|23.39|2,050,579|2.18%|35|2022-04-28|15/03/2022||0.7513||313940000|2022-02-22|15/12/2021|1.07|0.6902|338370000|315050000
2022-03-12 17:53:44|02281|39246|POR|4.84B|4840000000|54.10|509,375|17.92%|35|2022-04-29|15/03/2022||1.06||616690000|2022-02-17|15/12/2021|0.73|0.7586|608000000|533120000
2022-03-12 17:53:49|02282|20539|KRG|4.94B|4940000000|22.30|1,609,173|8.2%|35|2022-04-28|15/03/2022||-0.1||174080000|2022-02-14|15/12/2021|-0.52|0.0467|162950000|158500000
2022-03-12 17:53:53|02283|17446|UMBF|4.81B|4810000000|99.24|293,181|5.17%|35|2022-04-26|15/03/2022||1.58||331050000|2022-01-25|15/12/2021|1.62|1.86|329350000|329090000
2022-03-12 17:53:57|02284|955553|TGNA|4.94B|4940000000|22.30|2,887,326|13.83%|28|2022-05-10|15/03/2022||0.5368||776000000|2022-02-28|15/12/2021|0.57|0.5599|774650000|774320000
2022-03-12 17:54:01|02285|16242|HWC|4.63B|4630000000|53.35|454,323|20.24%|35|2022-04-19|15/03/2022||1.31||316090000|2022-01-18|15/12/2021|1.55|1.36|318910000|323390000
2022-03-12 17:54:04|02286|1163097|APG|4.82B|4820000000|20.38|852,510|1.44%|13|2022-06-07|15/03/2022||0.1972||1420000000|2022-03-01|15/12/2021|0.29|0.2632|1110000000|948490000
2022-03-12 17:54:09|02287|20498|KFY|3.3B|3300000000|60.91|419,357|-4.95%|35|2022-06-21|15/04/2022||1.37||656280000|2022-03-09|15/01/2022|1.59|1.48|680700000|650420000
2022-03-12 17:54:13|02288|20242|PNM|3.92B|3920000000|45.72|684,237|-5.54%|35|2022-04-29|15/03/2022||0.343||383510000|2022-02-03|15/12/2021|0.21|0.155|434080000|294830000
2022-03-12 17:54:18|02289|948327|SUM|3.58B|3580000000|29.82|752,213|-1.03%|29|2022-05-10|15/03/2022||-0.3539||393320000|2022-02-23|15/12/2021|0.27|0.2565|553430000|553590000
2022-03-12 17:54:22|02290|1097893|ETRN|3.22B|3220000000|7.440|6,755,173|-8.49%|20|2022-05-03|15/03/2022||0.1901||383750000|2022-02-22|15/12/2021|-0.07|0.109|246670000|330880000
2022-03-12 17:54:26|02291|20912|BKH|4.6B|4600000000|71.04|357,828|10.91%|35|2022-05-05|15/03/2022||1.68||634160000|2022-02-09|15/12/2021|1.11|1.26|562500000|488000000
2022-03-12 17:54:31|02292|20384|TRTN|4.23B|4230000000|64.84|430,146|6.47%|35|2022-05-05|15/03/2022||2.4||437270000|2022-02-15|15/12/2021|2.67|2.52|417160000|429450000
2022-03-12 17:54:35|02293|32356|SM|4.63B|4630000000|38.02|2,716,158|113.84%|35|2022-05-04|15/03/2022||1.49||636920000|2022-02-24|15/12/2021|1.14|0.7663|854960000|519850000
2022-03-12 17:54:39|02294|1166008|BNL|3.68B|3680000000|21.20|679,956|16.55%|12|2022-05-12|15/03/2022||0.157||94290000|2022-02-22|15/12/2021|0.19|0.1463|92640000|91440000
2022-03-12 17:54:43|02295|20840|SWX|4.39B|4390000000|72.59|293,427|10.81%|35|2022-05-09|15/03/2022||2.13||1170000000|2022-03-01|15/12/2021|1.15|1.57|1080000000|1010000000
2022-03-12 17:54:48|02296|8363|MUR|5.69B|5690000000|36.83|1,897,584|85.08%|36|2022-05-04|15/03/2022||0.4558||588840000|2022-01-27|15/12/2021|0.4|0.4426|738950000|612680000
2022-03-12 17:54:51|02297|41228|DOC|3.97B|3970000000|16.78|2,218,495|-4.93%|31|2022-05-04|15/03/2022||0.07||126040000|2022-02-23|15/12/2021|0.12|0.0667|116120000|117500000
2022-03-12 17:54:55|02298|15562|OPCH|4.63B|4630000000|25.75|815,414|24.28%|35|2022-05-12|15/03/2022||0.133||837750000|2022-02-23|15/12/2021|0.41|0.2471|927190000|917680000
2022-03-12 17:55:02|02299|20586|LXP|4.41B|4410000000|15.40|2,441,764|38.86%|35|2022-05-10|15/03/2022||0.01||77240000|2022-02-24|15/12/2021|0.9|0.0166|85370000|80070000
2022-03-12 17:55:06|02300|20568|CMC|4.91B|4910000000|40.43|1,113,691|36.87%|36|2022-06-23|15/05/2022||1.17||2020000000|2022-03-17|15/02/2022||1.31||1880000000
2022-03-12 17:55:10|02301|942635|CRC|3.32B|3320000000|42.49|822,532|61.62%|30|2022-06-01|15/03/2022||1.38||497020000|2022-02-24|15/12/2021|2.13|2.09|634000000|540740000
2022-03-12 17:55:14|02302|20432|CBU|3.85B|3850000000|71.45|225,501|-11.16%|34|2022-04-25|15/03/2022||0.76||157970000|2022-01-24|15/12/2021|0.85|0.8125|159680000|158140000
2022-03-12 17:55:18|02303|16287|HOMB|3.79B|3790000000|23.12|630,892|-17.13%|35|2022-04-21|15/03/2022||0.355||174530000|2022-01-20|15/12/2021|0.45|0.4217|170980000|167850000
2022-03-12 17:55:23|02304|13934|CIM|2.89B|2890000000|12.19|2,266,840|-2.71%|35|2022-05-04|15/03/2022||0.3756||140240000|2022-02-17|15/12/2021|0.46|0.3874|154560000|145660000
2022-03-12 17:55:27|02305|20507|NJR|4.23B|4230000000|44.03|551,776|8.21%|35|2022-05-06|15/03/2022||1.34||881760000|2022-02-03|15/12/2021|0.69|0.678|675840000|561540000
2022-03-12 17:55:32|02306|29658|MATX|4.43B|4430000000|108.29|424,578|39.71%|36|2022-05-04|15/03/2022||4.71||965710000|2022-02-17|15/12/2021|9.39|6.81|1270000000|1080000000
2022-03-12 17:55:36|02307|20981|BKU|3.53B|3530000000|41.66|818,516|-14.96%|35|2022-04-27|15/03/2022||0.8245||236530000|2022-01-20|15/12/2021|1.41|0.8679|251640000|227290000
2022-03-12 17:55:45|02308|101884|OGS|4.62B|4620000000|86.15|336,782|16.81%|32|2022-05-02|15/03/2022||2.06||669890000|2022-02-23|15/12/2021|1.12|1.12|593740000|499740000
2022-03-12 17:55:49|02309|15333|RAMP|2.39B|2390000000|34.96|406,587|-38.78%|35|2022-05-25|15/03/2022||0.0289||139360000|2022-02-09|15/12/2021|0.14|0.1388|140600000|139040000
2022-03-12 17:55:56|02310|15306|ABCB|3.32B|3320000000|47.81|448,986|-11.71%|32|2022-04-22|15/03/2022||1.07||240750000|2022-01-27|15/12/2021|1.17|1.17|245150000|241590000
2022-03-12 17:55:59|02311|1081673|EPRT|3.13B|3130000000|24.80|864,103|4.51%|21|2022-05-11|15/03/2022||0.22||63340000|2022-02-16|15/12/2021|0.24|0.22|59820000|58280000
2022-03-12 17:56:03|02312|16876|PCH|3.79B|3790000000|54.85|421,666|1.46%|35|2022-05-02|15/03/2022||1.52||336440000|2022-01-31|15/12/2021|0.59|0.5833|248410000|253670000
2022-03-12 17:56:08|02313|15461|ASB|3.41B|3410000000|23.21|1,205,200|4.03%|35|2022-04-21|15/03/2022||0.3756||268220000|2022-01-20|15/12/2021|0.49|0.4914|272200000|270620000
2022-03-12 17:56:11|02314|959642|APLE|4.12B|4120000000|18.07|1,910,270|23.43%|26|2022-05-05|15/03/2022||0.0667||256970000|2022-02-22|15/12/2021|0.06|0.055|250590000|243400000
2022-03-12 17:56:16|02315|15362|AIMC|2.59B|2590000000|39.84|316,896|-37.49%|35|2022-04-29|15/03/2022||0.73||493410000|2022-02-16|15/12/2021|0.67|0.748|469800000|461390000
2022-03-12 17:56:20|02316|21205|GATX|4.26B|4260000000|119.93|160,181|20.65%|35|2022-04-21|15/03/2022||1.39||322330000|2022-01-25|15/12/2021|1.58|1.02|321000000|318730000
2022-03-12 17:56:22|02317|1166427|ASO|2.8B|2800000000|31.68|2,397,048|26.72%|12|2022-06-07|15/04/2022||1.27||1440000000|2022-03-29|15/01/2022||1.38||1770000000
2022-03-12 17:56:30|02318|39182|KMT|2.41B|2410000000|28.98|636,402|-29.69%|35|2022-05-02|15/03/2022||0.4477||515060000|2022-02-07|15/12/2021|0.35|0.3862|486670000|495970000
2022-03-12 17:56:34|02319|20591|ORA|4.4B|4400000000|78.48|390,614|-10.03%|35|2022-05-09|15/03/2022||0.3406||174490000|2022-02-23|15/12/2021|0.34|0.2958|191000000|182080000
2022-03-12 17:56:38|02320|103927|DBRG|4.26B|4260000000|6.870|4,511,134|1.03%|31|2022-05-13|15/03/2022||-0.068||261490000|2022-02-24|15/12/2021|-0.04|-0.0881|255860000|248230000
2022-03-12 17:56:41|02321|1159411|BIPC|6.76B|6760000000|90.30|128,206|-4.13%|0||
2022-03-12 17:56:45|02322|17153|SFNC|3.21B|3210000000|28.50|633,667|-12.87%|35|2022-04-20|15/03/2022||0.512||201930000|2022-01-27|15/12/2021|0.52|0.5017|199680000|204150000
2022-03-12 17:56:49|02323|15651|CATY|3.38B|3380000000|45.26|352,322|3.81%|35|2022-04-20|15/03/2022||0.8553||169780000|2022-01-27|15/12/2021|0.98|0.924|175260000|166010000
2022-03-12 17:56:54|02324|21148|ALE|3.5B|3500000000|65.67|247,404|-2.88%|35|2022-05-05|15/03/2022||1.19||343750000|2022-02-16|15/12/2021|1.18|1.1|399000000|327650000
2022-03-12 17:56:58|02325|48421|VCYT|1.69B|1690000000|23.79|788,537|-55.25%|34|2022-05-03|15/03/2022||-0.2266||62320000|2022-02-28|15/12/2021|-0.15|-0.1606|67340000|62520000
2022-03-12 17:57:03|02326|20880|SR|3.55B|3550000000|68.63|332,096|-5.82%|35|2022-05-04|15/03/2022||3.12||841970000|2022-02-02|15/12/2021|1.14|1.32|555400000|548700000
2022-03-12 17:57:07|02327|20578|GPI|3.1B|3100000000|187.46|186,428|8.9%|34|2022-04-28|15/03/2022||9.13||3850000000|2022-02-10|15/12/2021|9.43|9.05|3490000000|3470000000
2022-03-12 17:57:16|02328|8308|FHI|2.78B|2780000000|31.61|781,289|2.33%|35|2022-04-28|15/03/2022||0.666||345350000|2022-01-27|15/12/2021|0.71|0.7065|321650000|337980000
2022-03-12 17:57:20|02329|7975|CNX|3.71B|3710000000|18.31|3,369,035|21.74%|35|2022-05-03|15/03/2022||0.5497||480960000|2022-01-27|15/12/2021|0.309|0.5146|1290000000|476890000
2022-03-12 17:57:25|02330|20139|CWT|3.04B|3040000000|56.68|230,364|6.78%|34|2022-04-28|15/03/2022||0.025||162700000|2022-02-24|15/12/2021|0.07|0.1733|173330000|197000000
2022-03-12 17:57:29|02331|20817|ELY|4.18B|4180000000|22.59|1,845,132|-26.7%|35|2022-05-12|15/03/2022||0.218||1010000000|2022-02-10|15/12/2021|-0.14|-0.301|711720000|694060000
2022-03-12 17:57:33|02332|24371|SBRA|3.22B|3220000000|13.94|2,325,550|-21.22%|35|2022-05-11|15/03/2022||0.178||156050000|2022-02-22|15/12/2021|-0.11|0.1338|135660000|150100000
2022-03-12 17:57:36|02333|52734|COOP|3.5B|3500000000|47.40|968,772|31.74%|22|2022-05-05|15/03/2022||1.16||539350000|2022-02-11|15/12/2021|1.65|1.22|625000000|574640000
2022-03-12 17:57:41|02334|20525|CNO|2.76B|2760000000|23.29|979,486|-10.97%|35|2022-04-27|15/03/2022||0.5765||916170000|2022-02-08|15/12/2021|0.87|0.6057|1070000000|906400000
2022-03-12 17:57:46|02335|39234|OFC|3.25B|3250000000|28.61|821,777|7.48%|35|2022-04-28|15/03/2022||0.345||147920000|2022-02-10|15/12/2021|0.12|0.2482|143000000|143000000
2022-03-12 17:57:50|02336|39157|VRNT|3.2B|3200000000|48.76|495,466|-1.2%|35|2022-06-08|15/04/2022||0.5149||216690000|2022-03-30|15/01/2022||0.5545||231200000
2022-03-12 17:57:54|02337|20377|PBH|2.81B|2810000000|56.06|268,477|22.24%|35|2022-05-12|15/03/2022||0.9017||258740000|2022-02-03|15/12/2021|0.99|0.8833|274470000|260370000
2022-03-12 17:57:59|02338|24348|UNF|3.25B|3250000000|172.33|65,474|-31.18%|36|2022-06-29|15/05/2022||1.88||493290000|2022-03-30|15/02/2022||1.61||480430000
2022-03-12 17:58:04|02339|20858|EQC|3.05B|3050000000|26.88|937,467|-5.68%|35|2022-05-03|15/03/2022||-0.03||13720000|2022-02-09|15/12/2021|-0.03|-0.03|13500000|13790000
2022-03-12 17:58:10|02340|20795|ABM|3.08B|3080000000|46.00|483,091|-10.75%|35|2022-06-08|15/04/2022||0.8267||1850000000|2022-03-08|15/01/2022|0.94|0.7767|1940000000|1830000000
2022-03-12 17:58:14|02341|20992|ITGR|2.58B|2580000000|78.09|179,840|-18.37%|35|2022-05-11|15/03/2022||0.825||314300000|2022-02-17|15/12/2021|0.99|0.86|313020000|307700000
2022-03-12 17:58:18|02342|20549|PEB|3.06B|3060000000|23.09|1,389,605|-7.42%|35|2022-04-28|15/03/2022||-0.4833||229820000|2022-02-22|15/12/2021|-0.41|-0.3733|247280000|242190000
2022-03-12 17:58:23|02343|20889|NWE|3.26B|3260000000|60.22|447,937|-2.92%|35|2022-04-21|15/03/2022||1.19||403030000|2022-02-11|15/12/2021|1.04|1.05|347330000|335590000
2022-03-12 17:58:27|02344|16633|MLKN|2.59B|2590000000|34.15|501,940|-18.63%|35|2022-06-29|15/05/2022||0.442||1020000000|2022-03-29|15/02/2022||0.312||1010000000
2022-03-12 17:58:33|02345|7890|PIPR|2.26B|2260000000|124.28|107,839|2.64%|35|2022-05-06|15/03/2022||3.45||339170000|2022-02-10|15/12/2021|7.84|5.22|633700000|492230000
2022-03-12 17:58:38|02346|16025|ESGR|4.7B|4700000000|268.01|41,784|1.43%|34|2022-05-11|15/03/2022|||||2022-02-24|15/12/2021|4||55890000|
2022-03-12 17:58:44|02347|1055123|CNNE|2.6B|2600000000|23.99|620,911|-38.91%|23|2022-05-12|15/03/2022||0.21||185350000|2022-02-17|15/12/2021|-1.24|0.0633|181900000|182470000
2022-03-12 17:58:48|02348|31062|REGI|3.06B|3060000000|60.89|1,558,807|-26.39%|31|2022-05-05|15/03/2022||0.7733||702400000|2022-03-01|15/12/2021|1.03|0.828|881740000|797600000
2022-03-12 17:58:52|02349|17427|AUB|3B|3000000000|39.67|321,425|-1%|35|2022-04-21|15/03/2022||0.64||164660000|2022-01-25|15/12/2021|0.71|0.6983|172840000|168320000
2022-03-12 17:58:59|02350|951002|UNIT|3.11B|3110000000|13.17|1,613,523|10.95%|28|2022-05-05|15/03/2022||0.1758||277530000|2022-02-25|15/12/2021|0.15|0.1177|293010000|279190000
2022-03-12 17:59:04|02351|8053|SITC|3.4B|3400000000|16.07|1,912,535|15.45%|31|2022-04-26|15/03/2022||0.06||125420000|2022-02-09|15/12/2021|0.26|0.0484|124560000|120090000
2022-03-12 17:59:08|02352|40994|IBTX|3.27B|3270000000|76.60|198,722|-1.78%|31|2022-04-25|15/03/2022||1.14||143550000|2022-01-24|15/12/2021|1.28|1.25|147740000|147530000
2022-03-12 17:59:13|02353|16615|MGEE|2.73B|2730000000|75.61|74,146|7.6%|34|2022-05-11|15/03/2022||0.965||157750000|2022-02-23|15/12/2021|0.36|0.445|162070000|161270000
2022-03-12 17:59:17|02354|41286|AGIO|1.57B|1570000000|28.70|606,596|-42.79%|33|2022-05-05|15/03/2022||-1.65||2980000|2022-02-24|15/12/2021|-1.74|-1.66|0.00|0.00
2022-03-12 17:59:22|02355|21096|AVA|3.26B|3260000000|45.48|379,064|5.45%|35|2022-05-04|15/03/2022||0.94||428680000|2022-02-23|15/12/2021|0.71|0.6725|418830000|431180000
2022-03-12 17:59:25|02356|31168|UFS|3.6B|3600000000|71.48|2,846|49.07%|30|2022-05-04|15/03/2022||1.07||1060000000|2022-03-14|15/12/2021||1.63||1060000000
2022-03-12 17:59:31|02357|20796|ABR|2.95B|2950000000|17.49|1,805,255|6%|35|2022-05-06|15/03/2022||0.4729||66000000|2022-02-18|15/12/2021|0.57|0.43|103600000|70000000
2022-03-12 17:59:35|02358|17555|WIRE|2.54B|2540000000|125.44|271,314|78.64%|35|2022-05-03|15/03/2022||2.67||530530000|2022-02-15|15/12/2021|6.91|3.17|687850000|561790000
2022-03-12 17:59:40|02359|20159|ONB|5.16B|5160000000|17.47|3,487,518|-14.7%|35|2022-04-25|15/03/2022||0.3329||247530000|2022-01-18|15/12/2021|0.37|0.3817|201300000|203750000
2022-03-12 17:59:46|02360|15776|COLB|2.74B|2740000000|35.26|832,182|-28.59%|34|2022-04-28|15/03/2022||0.678||165760000|2022-01-20|15/12/2021|0.55|0.7|173300000|166420000
2022-03-12 17:59:53|02361|20342|SHO|2.46B|2460000000|11.22|3,561,182|-12.14%|35|2022-05-09|15/03/2022||-0.066||160000000|2022-02-22|15/12/2021|0.61|-0.0364|173890000|175050000
2022-03-12 17:59:57|02362|16361|INDB|4.01B|4010000000|84.51|192,979|-13.09%|35|2022-04-21|15/03/2022||1.16||164650000|2022-01-20|15/12/2021|1.63|1.1|151710000|141160000
2022-03-12 18:00:02|02363|20367|KW|3.13B|3130000000|22.70|487,198|10.46%|35|2022-05-04|15/03/2022||0.0064||153470000|2022-02-23|15/12/2021|0.27|0.0355|131400000|133110000
2022-03-12 18:00:06|02364|41188|TROX|2.87B|2870000000|18.63|1,291,793|-1.48%|33|2022-05-12|15/03/2022||0.6429||929150000|2022-02-16|15/12/2021|0.53|0.5834|884000000|856560000
2022-03-12 18:00:11|02365|21021|FBP|2.51B|2510000000|12.74|1,792,757|7.51%|35|2022-04-27|15/03/2022||0.3153||213210000|2022-01-26|15/12/2021|0.35|0.3168|214520000|213700000
2022-03-12 18:00:17|02366|21150|BDC|2.53B|2530000000|56.14|284,460|23.06%|35|2022-05-04|15/03/2022||1.1||572260000|2022-02-09|15/12/2021|1.32|1.27|637560000|625510000
2022-03-12 18:00:21|02367|16145|FULT|2.82B|2820000000|17.55|1,129,031|0.86%|35|2022-04-19|15/03/2022||0.32||220790000|2022-01-18|15/12/2021|0.37|0.3725|229490000|225610000
2022-03-12 18:00:27|02368|15853|CVBF|3.33B|3330000000|23.47|816,929|-3.61%|34|2022-04-27|15/03/2022||0.2843||120130000|2022-01-26|15/12/2021|0.35|0.32|114780000|116200000
2022-03-12 18:00:36|02369|20134|AEL|3.72B|3720000000|38.34|506,405|20.76%|35|2022-05-04|15/03/2022||0.9882||611970000|2022-02-17|15/12/2021|0.81|1.05|597490000|592590000
2022-03-12 18:00:41|02370|16308|HUBG|2.73B|2730000000|78.75|185,726|19.07%|35|2022-05-04|15/03/2022||1.44||1170000000|2022-02-08|15/12/2021|2.48|1.43|1260000000|1180000000
2022-03-12 18:00:45|02371|17430|UCBI|4.01B|4010000000|37.81|930,466|5.76%|33|2022-04-26|15/03/2022||0.58||202770000|2022-01-18|15/12/2021|0.64|0.65|175380000|178670000
2022-03-12 18:00:49|02372|29733|WLL|3.15B|3150000000|80.26|570,935|120.49%|35|2022-05-05|15/03/2022||4.42||360380000|2022-02-23|15/12/2021|4.23|3.6|473410000|318000000
2022-03-12 18:00:54|02373|16846|OTTR|2.59B|2590000000|62.34|158,285|40.04%|35|2022-05-09|15/03/2022||0.96||281200000|2022-02-14|15/12/2021|1.23|1.19|333230000|322230000
2022-03-12 18:00:58|02374|6455|RMBS|3.06B|3060000000|27.73|938,050|37.28%|35|2022-04-25|15/03/2022||0.346||120390000|2022-02-07|15/12/2021|-0.0178|0.37|125500000|123010000
2022-03-12 18:01:03|02375|1097712|ACA|2.78B|2780000000|57.51|253,878|-10.11%|19|2022-05-04|15/03/2022||0.2367||481150000|2022-02-23|15/12/2021|0.4|0.2143|521800000|498330000
2022-03-12 18:01:08|02376|16961|PRMW|2.2B|2200000000|13.64|801,380|-18.86%|33|2022-05-05|15/03/2022||0.0588||502720000|2022-02-24|15/12/2021|0.11|0.1959|518000000|541720000
2022-03-12 18:01:15|02377|949589|IRT|5.84B|5840000000|25.64|3,565,528|74.07%|29|2022-05-04|15/03/2022||0.1653||147240000|2022-02-16|15/12/2021|0.23|0.0763|76800000|61410000
2022-03-12 18:01:18|02378|961754|TWNK|2.8B|2800000000|20.21|2,627,814|33.14%|23|2022-05-11|15/03/2022||0.217||292020000|2022-03-01|15/12/2021|0.25|0.2297|297160000|281740000
2022-03-12 18:01:22|02379|21151|BRC|2.16B|2160000000|41.88|217,391|-25.72%|35|2022-05-26|15/04/2022||0.7975||332900000|2022-02-17|15/01/2022|0.7|0.675|318060000|304640000
2022-03-12 18:01:27|02380|20689|FBC|2.32B|2320000000|43.57|475,608|-13.69%|35|2022-04-26|15/03/2022||1.42||361100000|2022-01-26|15/12/2021|1.69|1.64|400000000|407500000
2022-03-12 18:01:31|02381|17575|WSFS|3.34B|3340000000|51.10|525,979|-2.09%|35|2022-04-28|15/03/2022||0.814||199730000|2022-01-24|15/12/2021|1.04|0.76|154250000|163850000
2022-03-12 18:01:35|02382|17546|WAFD|2.27B|2270000000|34.74|496,779|6.37%|35|2022-04-14|15/03/2022||0.6833||150400000|2022-01-13|15/12/2021|0.71|0.6967|152820000|147700000
2022-03-12 18:01:39|02383|17110|SANM|2.54B|2540000000|39.93|437,924|1.35%|35|2022-04-25|15/03/2022||0.9494||1650000000|2022-01-31|15/12/2021|1.08|0.9502|1760000000|1650000000
2022-03-12 18:01:43|02384|945656|VSTO|2.01B|2010000000|35.76|904,282|8.04%|29|2022-05-12|15/03/2022||1.81||754800000|2022-02-03|15/12/2021|2.1|1.92|794650000|748080000
2022-03-12 18:01:49|02385|20897|RLJ|2.19B|2190000000|13.29|1,570,470|-19.45%|35|2022-05-11|15/03/2022||-0.12||243860000|2022-02-23|15/12/2021|-0.21|-0.1543|238090000|235730000
2022-03-12 18:01:53|02386|16690|MYGN|2.09B|2090000000|26.12|576,314|-15.93%|37|2022-05-03|15/03/2022||-0.0634||157690000|2022-05-02|15/09/2022||0.0264||172290000
2022-03-12 18:01:57|02387|13985|MANT|3.61B|3610000000|88.52|265,781|9.15%|35|2022-05-04|15/03/2022||0.796||641140000|2022-02-23|15/12/2021|0.83|0.81|634330000|644090000
2022-03-12 18:02:03|02388|20456|MTX|2.13B|2130000000|64.36|147,372|-17.7%|35|2022-05-05|15/03/2022||1.3||506730000|2022-02-03|15/12/2021|1.25|1.21|476900000|488900000
2022-03-12 18:02:08|02389|20300|NHI|2.63B|2630000000|57.44|298,308|-22.35%|35|2022-05-10|15/03/2022||0.86||68550000|2022-02-22|15/12/2021|0.14|0.925|60910000|65600000
2022-03-12 18:02:13|02390|20381|SJI|4.08B|4080000000|34.86|1,430,538|26.95%|35|2022-05-11|15/03/2022||1.15||622670000|2022-02-24|15/12/2021|0.58|0.547|640240000|541960000
2022-03-12 18:02:17|02391|20761|JWa|2.85B|2850000000|51.37|210,989|-4.07%|35|2022-06-09|15/04/2022||1.08||558600000|2022-03-08|15/01/2022|0.95|0.93|515880000|515000000
2022-03-12 18:02:21|02392|15304|AAWW|2.37B|2370000000|81.08|633,664|31.5%|35|2022-05-04|15/03/2022||2.47||995010000|2022-02-17|15/12/2021|7.05|6.15|1160000000|1110000000
2022-03-12 18:02:26|02393|20443|EBS|1.84B|1840000000|36.48|643,004|-60.3%|35|2022-05-05|15/03/2022||-0.0181||282670000|2022-02-24|15/12/2021|4.5|4.23|723200000|669040000
2022-03-12 18:02:30|02394|16322|IBOC|2.71B|2710000000|42.77|283,165|-16.68%|33|2022-05-09|15/03/2022|||||2022-02-24|15/12/2021|0.89||142000000|
2022-03-12 18:02:40|02395|16127|FRME|2.33B|2330000000|43.36|224,263|-11.69%|35|2022-04-28|15/03/2022||0.82||132690000|2022-01-27|15/12/2021|0.89|0.9283|127120000|136450000
2022-03-12 18:02:44|02396|15309|ARCB|2.07B|2070000000|84.01|451,772|14.1%|34|2022-05-05|15/03/2022||2.1||1250000000|2022-02-01|15/12/2021|2.79|2.27|1190000000|1100000000
2022-03-12 18:02:48|02397|17114|SASR|2.03B|2030000000|44.96|162,877|5.17%|34|2022-04-21|15/03/2022||0.98||126310000|2022-01-20|15/12/2021|0.99|1.09|128630000|129990000
2022-03-12 18:02:52|02398|8154|GHC|2.86B|2860000000|582.43|23,390|-3.19%|36|2022-05-04|15/03/2022||11.38||818100000|2022-02-25|15/12/2021|17.1|8.23|862930000|816700000
2022-03-12 18:02:56|02399|20690|HTH|2.42B|2420000000|30.62|441,468|-20.69%|35|2022-04-28|15/03/2022||0.524||375720000|2022-01-27|15/12/2021|0.78|0.735|389140000|421110000
2022-03-12 18:03:01|02400|41181|CSTM|2.49B|2490000000|17.55|731,329|4.78%|35|2022-04-28|15/03/2022||0.2529||1690000000|2022-02-23|15/12/2021|0.05|0.1525|1710000000|1540000000
2022-03-12 18:03:10|02401|20438|CPK|2.48B|2480000000|140.51|56,063|18.73%|34|2022-05-11|15/03/2022||1.97||203500000|2022-02-23|15/12/2021|1.28|1.32|160370000|173500000
2022-03-12 18:03:14|02402|20520|BDN|2.3B|2300000000|13.33|1,796,412|-1.77%|30|2022-04-20|15/03/2022||-0.01||120050000|2022-02-02|15/12/2021|0.03|-0.0027|114640000|116650000
2022-03-12 18:03:18|02403|16617|MGLN|2.5B|2500000000|94.99|213,157|1.76%|35|2022-04-28|15/03/2022||1.23||1240000000|2022-03-14|15/12/2021||0.42||1260000000
2022-03-12 18:03:23|02404|17572|WSBC|2.15B|2150000000|35.07|273,840|-3.73%|35|2022-04-19|15/03/2022||0.6211||138680000|2022-01-25|15/12/2021|0.82|0.7067|141040000|145330000
2022-03-12 18:03:27|02405|39145|TRN|2.72B|2720000000|32.63|813,602|10.24%|35|2022-04-27|15/03/2022||0.155||478280000|2022-02-17|15/12/2021|0.08|0.114|472200000|502580000
2022-03-12 18:03:33|02406|48366|CXP|2.22B|2220000000|19.28|3,548,110|30.36%|31|2022-04-28|15/03/2022||||54170000|2022-03-14|15/12/2021||0.02||53850000
2022-03-12 18:03:36|02407|959886|FCPT|2.17B|2170000000|27.00|410,506|-2.88%|26|2022-04-26|15/03/2022||0.2856||46580000|2022-02-16|15/12/2021|0.3|0.279|45460000|45010000
2022-03-12 18:03:40|02408|39236|PDM|2.06B|2060000000|16.74|807,064|-7.72%|35|2022-05-03|15/03/2022||||111150000|2022-02-07|15/12/2021|-0.26|0.078|136490000|135250000
2022-03-12 18:03:45|02409|16080|FFBC|2.26B|2260000000|24.00|329,989|-5.85%|35|2022-04-21|15/03/2022||0.4433||150040000|2022-01-27|15/12/2021|0.5|0.5467|156470000|153440000
2022-03-12 18:03:49|02410|21172|MOGa|2.69B|2690000000|84.03|128,891|-1.25%|35|2022-04-29|15/03/2022||1.32||756210000|2022-01-28|15/12/2021|1.44|1.18|724090000|707910000
2022-03-12 18:03:53|02411|17372|TOWN|2.28B|2280000000|31.32|214,013|-1.39%|33|2022-04-28|15/03/2022||0.5775||162290000|2022-01-27|15/12/2021|0.5819|0.59|160420000|159620000
2022-03-12 18:03:57|02412|17098|RUSHA|2.87B|2870000000|51.75|213,862|6.32%|35|2022-04-25|15/03/2022||1.01||1380000000|2022-02-16|15/12/2021|1.18|0.9805|1310000000|1220000000
2022-03-12 18:04:02|02413|17118|SAVE|2.16B|2160000000|19.87|5,889,272|-45.58%|35|2022-04-28|15/03/2022||-1.22||966560000|2022-02-07|15/12/2021|-0.64|-0.8744|987560000|963130000
2022-03-12 18:04:06|02414|17186|SKYW|1.28B|1280000000|25.33|600,205|-56.09%|35|2022-04-28|15/03/2022||0.225||699710000|2022-02-03|15/12/2021|0.08|0.00|777160000|726350000
2022-03-12 18:04:10|02415|24283|WRE|2.14B|2140000000|24.45|657,783|2.13%|35|2022-04-27|15/03/2022||||48380000|2022-02-17|15/12/2021|-0.08|-0.0772|44750000|45730000
2022-03-12 18:04:15|02416|20146|ARI|1.88B|1880000000|13.39|1,211,454|-6.49%|35|2022-05-04|15/03/2022||0.3307||68290000|2022-02-08|15/12/2021|0.32|0.3239|68800000|73780000
2022-03-12 18:04:20|02417|16107|FMBI|2.45B|2450000000|21.51|659,431|-7.2%|35|2022-04-26|15/03/2022||0.32||178700000|2022-01-18|15/12/2021|0.39|0.445|186180000|190290000
2022-03-12 18:04:23|02418|977731|GMS|2.2B|2200000000|51.15|259,305|17.48%|25|2022-06-23|15/04/2022||1.84||1240000000|2022-03-03|15/01/2022|1.74|1.74|1150000000|1130000000
2022-03-12 18:04:28|02419|17078|ROIC|2.46B|2460000000|18.70|1,148,831|11.71%|35|2022-04-25|15/03/2022||0.07||73250000|2022-02-16|15/12/2021|0.07|0.0728|72800000|71480000
2022-03-12 18:04:33|02420|1122330|CVET|2.29B|2290000000|16.59|849,200|-50.54%|19|2022-05-19|15/03/2022||0.2447||1170000000|2022-02-24|15/12/2021|0.2609|0.2486|1120000000|1130000000
2022-03-12 18:04:37|02421|16306|HTLF|2.13B|2130000000|50.30|134,327|-3.34%|34|2022-05-02|15/03/2022||1.03||168870000|2022-01-31|15/12/2021|1.12|1.22|169920000|177850000
2022-03-12 18:04:44|02422|8143|GNW|1.88B|1880000000|3.700|3,613,624|4.52%|36|2022-05-03|15/03/2022||0.22||1960000000|2022-02-02|15/12/2021|0.32|0.285|1740000000|2010000000
2022-03-12 18:04:49|02423|278|ODP|2.06B|2060000000|42.50|395,082|7.7%|35|2022-05-04|15/03/2022||0.9768||2140000000|2022-02-23|15/12/2021|0.71|0.4874|2040000000|1980000000
2022-03-12 18:04:53|02424|945633|XHR|2.18B|2180000000|18.70|597,416|-8.91%|29|2022-05-05|15/03/2022||-0.1281||197120000|2022-03-01|15/12/2021|-0.1993|-0.1881|203580000|183350000
2022-03-12 18:04:58|02425|41227|PFSI|3.07B|3070000000|55.39|639,716|-16.02%|34|2022-05-05|15/03/2022||2.74||644820000|2022-02-03|15/12/2021|2.79|3.55|693810000|760810000
2022-03-12 18:05:01|02426|1163554|ETWO|2.8B|2800000000|8.33|3,225,716|-14.83%|12|2022-07-14|15/05/2022||0.0387||151050000|2022-05-12|15/03/2022||0.0387||147140000
2022-03-12 18:05:05|02427|945068|UE|2.24B|2240000000|18.36|1,208,328|4.2%|28|2022-05-04|15/03/2022||0.06||101620000|2022-02-16|15/12/2021|0.36|0.0733|128210000|93510000
2022-03-12 18:05:10|02428|17071|RNST|1.99B|1990000000|35.58|283,683|-20.65%|35|2022-04-26|15/03/2022||0.5825||143200000|2022-01-25|15/12/2021|0.66|0.6375|149060000|149850000
2022-03-12 18:05:14|02429|39297|TWO|1.8B|1800000000|5.220|4,896,962|-31.04%|35|2022-05-10|15/03/2022||0.2111||32100000|2022-02-09|15/12/2021|0.22|0.211|12850000|38820000
2022-03-12 18:05:19|02430|20143|MFA|1.74B|1740000000|4.150|3,842,524|-2.58%|35|2022-05-05|15/03/2022||0.11||69880000|2022-02-23|15/12/2021|0.08|0.115|70150000|81350000
2022-03-12 18:05:25|02431|39312|RLGY|1.81B|1810000000|15.49|1,111,157|-7.36%|35|2022-05-05|15/03/2022||0.01||1520000000|2022-02-17|15/12/2021|0.39|0.305|1970000000|1910000000
2022-03-12 18:05:28|02432|1171969|COUR|2.47B|2470000000|17.59|1,108,347|-|7|2022-05-03|15/03/2022||-0.0975||115240000|2022-02-10|15/12/2021|-0.17|-0.1514|114960000|111650000
2022-03-12 18:05:32|02433|20755|GTN|2.14B|2140000000|22.99|675,368|12.31%|35|2022-05-11|15/03/2022||0.4125||754230000|2022-02-25|15/12/2021|0.17|0.5233|721000000|644200000
2022-03-12 18:05:36|02434|17386|TRMK|1.96B|1960000000|31.85|258,954|-7.03%|35|2022-04-26|15/03/2022||0.402||152080000|2022-01-25|15/12/2021|0.42|0.486|154450000|152940000
2022-03-12 18:05:39|02435|102910|CTRE|1.68B|1680000000|17.32|857,429|-25.02%|30|2022-05-10|15/03/2022||0.2325||48390000|2022-02-16|15/12/2021|0.19|0.2475|49740000|48690000
2022-03-12 18:05:43|02436|20909|B|2.1B|2100000000|41.38|196,258|-26.38%|35|2022-04-29|15/03/2022||0.395||308550000|2022-02-18|15/12/2021|0.55|0.4652|311000000|314200000
2022-03-12 18:05:47|02437|32324|INT|1.71B|1710000000|27.02|417,571|-24.46%|35|2022-04-28|15/03/2022||0.415||9520000000|2022-02-24|15/12/2021|0.28|0.26|9940000000|8920000000
2022-03-12 18:05:50|02438|1064342|AHCO|2.08B|2080000000|15.51|1,084,641|-58.37%|15|2022-05-10|15/03/2022||0.2193||657110000|2022-02-24|15/12/2021|0.2888|0.3787|702110000|689920000
2022-03-12 18:05:55|02439|16951|PRAA|1.76B|1760000000|43.22|283,644|12.76%|35|2022-05-09|15/03/2022||0.675||255290000|2022-02-28|15/12/2021|0.79|0.645|256940000|252550000
2022-03-12 18:06:00|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
2022-03-12 18:06:06|02441|955546|EPC|1.94B|1940000000|35.81|514,357|2.99%|28|2022-05-05|15/03/2022||0.5792||559580000|2022-02-08|15/12/2021|0.42|0.4115|463300000|463800000
2022-03-12 18:06:09|02442|20277|TDS|2.16B|2160000000|18.85|1,275,009|-14.43%|35|2022-05-05|15/03/2022||0.3027||1140000000|2022-02-17|15/12/2021|0.11|0.0399|1370000000|1360000000
2022-03-12 18:06:15|02443|20318|DRH|2.02B|2020000000|9.560|2,041,196|-10.23%|35|2022-05-05|15/03/2022||-0.0463||169410000|2022-02-17|15/12/2021|-0.03|-0.038|189930000|182360000
2022-03-12 18:06:19|02444|16759|NTCT|2.32B|2320000000|31.49|425,455|7%|35|2022-05-05|15/03/2022||0.4567||188760000|2022-01-27|15/12/2021|0.89|0.62|262190000|233170000
2022-03-12 18:06:24|02445|20213|PFS|1.79B|1790000000|23.47|362,786|-0.09%|35|2022-04-29|15/03/2022||0.46||114460000|2022-01-28|15/12/2021|0.49|0.465|114540000|115160000
2022-03-12 18:06:28|02446|20424|AAT|2.79B|2790000000|36.39|250,951|4.84%|35|2022-05-03|15/03/2022||0.19||95940000|2022-02-08|15/12/2021|0.14|0.12|101750000|91380000
2022-03-12 18:06:36|02447|24323|THS|1.83B|1830000000|32.72|472,120|-37.95%|35|2022-05-05|15/03/2022||-0.3963||1080000000|2022-02-14|15/12/2021|0.11|0.1046|1170000000|1120000000
2022-03-12 18:06:41|02448|24410|PRK|2.22B|2220000000|136.97|47,364|-1.41%|32|2022-04-22|15/03/2022||1.9||110010000|2022-01-24|15/12/2021|2.07|2.1|115910000|112430000
2022-03-12 18:06:45|02449|20521|BGS|1.76B|1760000000|25.69|959,967|-19.97%|35|2022-05-05|15/03/2022||0.4214||514650000|2022-03-01|15/12/2021|0.39|0.4244|571790000|590570000
2022-03-12 18:06:49|02450|17396|XPER|1.72B|1720000000|16.69|551,283|-30.25%|35|2022-05-04|15/03/2022||0.431||221350000|2022-02-23|15/12/2021|0.3|0.3337|214400000|216800000
2022-03-12 18:06:53|02451|17121|SBCF|2.11B|2110000000|34.94|358,311|-11.61%|34|2022-04-28|15/03/2022||0.4466||91810000|2022-01-27|15/12/2021|0.62|0.5214|90740000|87800000
2022-03-12 18:06:57|02452|16325|ICFI|1.68B|1680000000|89.32|77,571|-0.88%|35|2022-05-05|15/03/2022||1.06||401500000|2022-02-24|15/12/2021|1.19|1.2|387990000|400460000
2022-03-12 18:07:01|02453|20939|NPO|2.12B|2120000000|101.18|116,177|8.09%|35|2022-05-03|15/03/2022||1.28||278500000|2022-02-22|15/12/2021|1.23|1.13|280800000|253770000
2022-03-12 18:07:06|02454|20727|AKR|2.13B|2130000000|21.58|576,677|5.58%|35|2022-04-27|15/03/2022||0.0475||64480000|2022-02-15|15/12/2021|0.04|0.0137|77530000|61870000
2022-03-12 18:07:10|02455|1161066|MSGE|2.6B|2600000000|75.90|276,357|-31.57%|13|2022-05-23|15/03/2022||0.084||440180000|2022-02-09|15/12/2021|0.07|1.18|516440000|538970000
2022-03-12 18:07:16|02456|101870|KN|1.96B|1960000000|21.22|1,075,550|0.38%|32|2022-04-27|15/03/2022||0.295||205150000|2022-02-09|15/12/2021|0.48|0.44|234300000|233250000
2022-03-12 18:07:20|02457|954882|LILAK|2.2B|2200000000|9.63|975,999|-30.62%|28|2022-05-10|15/03/2022||0.1509||1240000000|2022-02-23|15/12/2021|0.03|0.03|1280000000|1210000000
2022-03-12 18:07:25|02458|21222|CBZ|2.01B|2010000000|38.72|241,249|16.66%|35|2022-04-28|15/03/2022||0.9833||349090000|2022-02-17|15/12/2021|-0.19|-0.1|242830000|232760000
2022-03-12 18:07:29|02459|24295|WOR|2.98B|2980000000|58.54|238,746|-20.3%|35|2022-06-29|15/05/2022||0.99||1200000000|2022-03-23|15/02/2022||1.01||1210000000
2022-03-12 18:07:33|02460|989525|NTB|1.74B|1740000000|35.76|170,135|-8.57%|23|2022-04-27|15/03/2022||0.7857||123780000|2022-02-14|15/12/2021|0.84|0.8089|126200000|124750000
2022-03-12 18:07:38|02461|1057998|ILPT|1.44B|1440000000|21.99|420,768|-3.74%|22|2022-04-27|15/03/2022||0.30||63720000|2022-02-15|15/12/2021|0.97|0.46|56500000|56120000
2022-03-12 18:07:42|02462|13839|ATGE|1.2B|1200000000|24.15|432,185|-39.81%|35|2022-05-05|15/03/2022||1.15||370610000|2022-02-08|15/12/2021|0.78|0.9633|371200000|420710000
2022-03-12 18:07:52|02463|15520|BANR|2.05B|2050000000|59.72|174,330|3.68%|34|2022-04-25|15/03/2022||1.07||141150000|2022-01-20|15/12/2021|1.44|1.17|143420000|144950000
2022-03-12 18:07:55|02464|21236|SJW|2B|2000000000|66.17|111,704|9.97%|35|2022-04-27|15/03/2022||0.09||118000000|2022-02-17|15/12/2021|0.6|0.4615|139700000|141000000
2022-03-12 18:07:59|02465|8046|STC|1.77B|1770000000|65.58|179,055|20.55%|35|2022-04-21|15/03/2022||1.18||610210000|2022-02-09|15/12/2021|3.12|2.01|955200000|751640000
2022-03-12 18:08:05|02466|20515|ALEX|1.68B|1680000000|23.15|264,957|25.82%|31|2022-05-05|15/03/2022||0.135||79800000|2022-02-24|15/12/2021|0.09|0.1|124700000|88550000
2022-03-12 18:08:09|02467|15554|BGCP|1.8B|1800000000|4.260|2,138,568|-6.99%|35|2022-05-05|15/03/2022||0.1979||523050000|2022-02-16|15/12/2021|0.17|0.1653|461590000|485950000
2022-03-12 18:08:14|02468|15357|ARGO|1.4B|1400000000|40.09|210,348|-21.96%|35|2022-05-02|15/03/2022||1.08||749200000|2022-02-22|15/12/2021|-1.78|-2.66|733800000|722350000
2022-03-12 18:08:18|02469|20324|SVC|1.35B|1350000000|8.20|1,529,570|-38%|35|2022-05-11|15/03/2022||-0.36||400270000|2022-02-24|15/12/2021|-0.5416|-0.54|421380000|401180000
2022-03-12 18:08:22|02470|20780|STAR|1.66B|1660000000|24.10|667,476|35.55%|35|2022-05-05|15/03/2022||3.68||61700000|2022-02-24|15/12/2021|0.87|-0.105|50900000|51000000
2022-03-12 18:08:26|02471|945634|DEA|2.13B|2130000000|21.05|733,517|-1.91%|29|2022-05-10|15/03/2022||0.11||73480000|2022-02-28|15/12/2021|0.08|0.1|69680000|70990000
2022-03-12 18:08:31|02472|15985|EGBN|1.87B|1870000000|58.56|141,720|5.12%|35|2022-04-20|15/03/2022||1.06||87330000|2022-01-19|15/12/2021|1.3|1.16|88760000|87970000
2022-03-12 18:08:36|02473|20492|GVA|1.46B|1460000000|31.79|401,813|-20.47%|35|2022-05-04|15/03/2022||-0.2225||578510000|2022-02-25|15/12/2021|-0.28|0.3575|683200000|960700000
2022-03-12 18:08:40|02474|20496|KAR|2.14B|2140000000|17.67|1,999,643|9.21%|35|2022-05-10|15/03/2022||0.13||541970000|2022-02-16|15/12/2021|0.11|0.027|549400000|506910000
2022-03-12 18:08:44|02475|995930|LAUR|2.17B|2170000000|12.15|1,595,082|-15.33%|22|2022-05-12|15/03/2022||-0.095||209400000|2022-02-24|15/12/2021|-0.0812|0.1|296700000|295950000
2022-03-12 18:08:49|02476|20474|BCEI|4.76B|4760000000|56.10|5,048,261|53.78%|34|2022-03-02|15/12/2021||2.18||539760000|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000
2022-03-12 18:08:54|02477|16096|FIBK|2.43B|2430000000|39.03|870,331|-21.64%|35|2022-04-26|15/03/2022||-0.308||225330000|2022-01-27|15/12/2021|0.83|0.721|159200000|161030000
2022-03-12 18:08:59|02478|15982|EFSC|1.84B|1840000000|48.72|134,359|-2.23%|35|2022-04-25|15/03/2022||1.11||119870000|2022-01-24|15/12/2021|1.33|1.18|124690000|121180000
2022-03-12 18:09:03|02479|9231|MDRX|2.44B|2440000000|20.98|2,012,434|34.92%|35|2022-05-05|15/03/2022||0.2753||371330000|2022-02-24|15/12/2021|0.79|0.3362|392000000|391360000
2022-03-12 18:09:08|02480|15523|HOPE|1.98B|1980000000|16.47|845,098|5.85%|35|2022-04-27|15/03/2022||0.366||143700000|2022-01-24|15/12/2021|0.43|0.406|146420000|141900000
2022-03-12 18:09:14|02481|16783|NYMT|1.4B|1400000000|3.680|3,339,934|-20.17%|35|2022-05-05|15/03/2022||0.0928||55900000|2022-02-17|15/12/2021|0.06|0.1061|70110000|56620000
2022-03-12 18:09:18|02482|17270|STRA|1.44B|1440000000|59.29|197,243|-32.15%|35|2022-05-04|15/03/2022||0.95||266100000|2022-02-25|15/12/2021|1.15|0.95|272100000|270520000
2022-03-12 18:09:21|02483|1166007|AMWL|861.04M|861040000|3.27|3,256,352|-86.43%|12|2022-05-11|15/03/2022||-0.2361||65290000|2022-02-24|15/12/2021|-0.18|-0.2733|72750000|68950000
2022-03-12 18:09:29|02484|16776|NWBI|1.77B|1770000000|14.01|872,145|-7.71%|35|2022-04-25|15/03/2022||0.1967||123450000|2022-01-24|15/12/2021|0.24|0.2157|123700000|127340000
2022-03-12 18:09:34|02485|15967|ECPG|1.52B|1520000000|62.04|416,664|49.93%|35|2022-05-05|15/03/2022||2.15||354260000|2022-02-23|15/12/2021|2.53|2.19|357300000|361600000
2022-03-12 18:09:38|02486|8029|MHO|1.38B|1380000000|48.65|340,765|-14.69%|35|2022-04-27|15/03/2022||2.98||1000000000|2022-02-02|15/12/2021|3.83|3.38|1050000000|986700000
2022-03-12 18:09:42|02487|953810|GNL|1.54B|1540000000|14.86|921,251|-20.53%|28|2022-05-11|15/03/2022||0.04||101670000|2022-02-24|15/12/2021|-0.08|-0.005|106520000|97430000
2022-03-12 18:09:48|02488|6423|PTEN|3.47B|3470000000|16.110|3,545,455|71.02%|35|2022-04-28|15/03/2022||-0.2069||509800000|2022-02-10|15/12/2021|-0.38|-0.3524|466490000|436470000
2022-03-12 18:09:53|02489|17316|TBBK|1.57B|1570000000|27.27|419,832|14.53%|35|2022-04-28|15/03/2022||0.51||83530000|2022-01-27|15/12/2021|0.46|0.45|80380000|78120000
2022-03-12 18:09:57|02490|15697|CFFN|1.5B|1500000000|11.09|653,551|-20.84%|35|2022-04-28|15/03/2022||0.14||51620000|2022-01-28|15/12/2021|0.16|0.135|51120000|50990000
2022-03-12 18:10:03|02491|20541|MEI|1.6B|1600000000|43.44|193,448|-3.7%|35|2022-06-23|15/04/2022||0.8367||290240000|2022-03-03|15/01/2022|0.78|0.72|291600000|281620000
2022-03-12 18:10:07|02492|942641|PGRE|2.52B|2520000000|10.45|2,206,237|2.75%|30|2022-05-04|15/03/2022||0.0026||178520000|2022-02-22|15/12/2021|0.01|0.011|184220000|180250000
2022-03-12 18:10:12|02493|20619|VRE|1.74B|1740000000|17.42|554,922|8.94%|35|2022-05-04|15/03/2022||-0.0613||76280000|2022-02-23|15/12/2021|-0.32|-0.1077|88230000|72430000
2022-03-12 18:10:16|02494|40978|BLUE|312.88M|312880000|4.38|2,421,202|-86.34%|32|2022-05-04|15/03/2022||-1.55||1100000|2022-03-04|15/12/2021|-2.14|-1.97|1610000|5080000
2022-03-12 18:10:21|02495|103911|VRTV|1.74B|1740000000|118.64|101,919|166.79%|31|2022-05-11|15/03/2022||2.15||1600000000|2022-03-01|15/12/2021|4.95|2.66|1860000000|1720000000
2022-03-12 18:10:25|02496|20404|HMN|1.69B|1690000000|40.84|250,196|-5.02%|35|2022-05-03|15/03/2022||1.01||347170000|2022-02-01|15/12/2021|0.97|0.738|331400000|295170000
2022-03-12 18:10:31|02497|17195|SMCI|2.14B|2140000000|41.59|248,463|16.14%|35|2022-04-28|15/03/2022||0.7525||1070000000|2022-02-01|15/12/2021|0.88|0.7775|1170000000|1150000000
2022-03-12 18:10:35|02498|20899|RWT|1.29B|1290000000|10.77|1,268,993|2.47%|35|2022-05-11|15/03/2022||0.32||99600000|2022-02-09|15/12/2021|0.34|0.3555|90000000|107940000
2022-03-12 18:10:40|02499|16057|FBNC|1.55B|1550000000|43.52|159,871|-8.01%|35|2022-04-26|15/03/2022||0.848||92750000|2022-01-26|15/12/2021|0.3|0.4475|88900000|89780000
2022-03-12 18:10:44|02500|8215|BIG|1.01B|1010000000|33.20|1,092,297|-50.11%|33|2022-06-03|15/04/2022||1.08||1470000000|2022-03-03|15/01/2022|1.75|1.89|1730000000|1720000000
2022-03-12 18:10:48|02501|16709|NBTB|1.65B|1650000000|38.30|156,249|-7.87%|35|2022-04-25|15/03/2022||0.7667||120960000|2022-01-26|15/12/2021|0.8712|0.84|126290000|121660000
2022-03-12 18:10:52|02502|943129|AVNS|1.5B|1500000000|31.71|387,976|-33.59%|30|2022-05-05|15/03/2022||0.2625||198070000|2022-02-23|15/12/2021|0.46|0.402|193400000|191330000
2022-03-12 18:10:56|02503|1072221|RCUS|2.35B|2350000000|33.10|663,948|-15.15%|21|2022-05-05|15/03/2022||-0.1101||159350000|2022-02-23|15/12/2021|3.97|-1.09|354500000|11850000
2022-03-12 18:11:00|02504|32360|OPK|2.13B|2130000000|3.120|5,499,604|-29.73%|35|2022-05-10|15/03/2022||-0.025||331460000|2022-02-24|15/12/2021|-0.11|-0.02|401300000|329830000
2022-03-12 18:11:05|02505|16632|MLAB|1.3B|1300000000|248.18|23,521|-7.53%|31|2022-06-06|15/03/2022||1.66||55300000|2022-02-03|15/12/2021|1.36|1.29|54700000|48130000
2022-03-12 18:11:09|02506|21107|DLX|1.31B|1310000000|30.68|219,747|-25.17%|35|2022-04-28|15/03/2022||1.12||514400000|2022-02-03|15/12/2021|1.26|1.22|570600000|547570000
2022-03-12 18:11:14|02507|21077|LZB|1.23B|1230000000|28.50|503,578|-35.68%|35|2022-06-21|15/04/2022||1.38||619060000|2022-02-15|15/01/2022|0.65|0.8933|571570000|570420000
2022-03-12 18:11:18|02508|20439|CRS|1.68B|1680000000|34.85|503,512|-26.69%|35|2022-04-28|15/03/2022||-0.28||419930000|2022-02-02|15/12/2021|-0.58|-0.618|396000000|365920000
2022-03-12 18:11:22|02509|30810|INO|700.04M|700040000|3.220|4,577,689|-69.54%|34|2022-05-11|15/03/2022||-0.365||1400000|2022-03-01|15/12/2021|-0.5|-0.3156|839000|2520000
2022-03-12 18:11:26|02510|16925|PLUS|1.41B|1410000000|52.61|117,890|2.47%|35|2022-05-25|15/03/2022||0.6933||399900000|2022-02-03|15/12/2021|1.1|0.9867|494830000|453800000
2022-03-12 18:11:31|02511|32380|ATSG|2.32B|2320000000|31.47|363,194|1.52%|35|2022-05-10|15/03/2022||0.412||460130000|2022-02-24|15/12/2021|0.52|0.5367|482370000|469530000
2022-03-12 18:11:35|02512|31069|SUPN|1.65B|1650000000|30.97|466,399|16.17%|35|2022-05-10|15/03/2022||0.34||158010000|2022-02-28|15/12/2021|0.285|0.2667|155000000|148200000
2022-03-12 18:11:39|02513|50909|RILY|1.76B|1760000000|63.42|280,527|7.13%|30|2022-05-10|15/03/2022|||||2022-02-23|15/12/2021|2.08||422100000|
2022-03-12 18:11:43|02514|20237|KRA|1.5B|1500000000|46.48|334,746|14.37%|35|2022-04-27|15/03/2022||0.5408||446760000|2022-03-14|15/12/2021|1.03|0.7131|512300000|491260000
2022-03-12 18:11:47|02515|16958|PRIM|1.42B|1420000000|26.60|438,567|-34.34%|35|2022-05-10|15/03/2022||0.105||806780000|2022-02-28|15/12/2021|0.63|0.6121|884450000|892940000
2022-03-12 18:11:51|02516|15740|CLNE|1.75B|1750000000|7.86|3,894,624|-43.37%|35|2022-05-12|15/03/2022||-0.0094||90650000|2022-02-24|15/12/2021|0.03|0.0315|91930000|92180000
2022-03-12 18:11:55|02517|17530|WABC|1.65B|1650000000|61.58|102,014|-5.97%|35|2022-04-21|15/03/2022||0.7667||53370000|2022-01-20|15/12/2021|0.81|0.8167|53960000|54740000
2022-03-12 18:12:01|02518|17389|TRS|1.33B|1330000000|31.03|91,341|-6.4%|35|2022-04-28|15/03/2022||0.55||212620000|2022-03-01|15/12/2021|0.56|0.5267|208970000|208660000
2022-03-12 18:12:05|02519|16171|GEVO|811.64M|811640000|4.160|8,336,527|-56.89%|35|2022-05-12|15/03/2022||-0.0761||110000|2022-02-24|15/12/2021|-0.08|-0.0702|54000|631000
2022-03-12 18:12:10|02520|16392|CSR|1.6B|1600000000|99.72|69,634|36.51%|46|2022-05-11|15/03/2022||-0.44||57500000|2022-02-28|15/10/2021|-0.6|-0.04|57900000|48720000
2022-03-12 18:12:14|02521|17407|TTMI|1.32B|1320000000|12.85|1,066,743|-10.76%|35|2022-05-04|15/03/2022||0.286||545070000|2022-02-09|15/12/2021|0.34|0.31|598140000|551360000
2022-03-12 18:12:19|02522|15412|ANAT|5.08B|5080000000|188.95|94,483|85.94%|32|2022-05-02|15/03/2022|||||2022-02-22|15/12/2021|9.3||693400000|
2022-03-12 18:12:22|02523|1163662|PING|1.54B|1540000000|18.38|852,628|-21.79%|13|2022-05-11|15/03/2022||0.0793||79050000|2022-02-24|15/12/2021|-0.13|0.0168|75420000|71450000
2022-03-12 18:12:27|02524|41226|PBF|3.07B|3070000000|25.28|3,281,806|41.47%|35|2022-05-05|15/03/2022||0.0312||7230000000|2022-02-10|15/12/2021|1.28|0.6771|8240000000|7190000000
2022-03-12 18:12:31|02525|8930|DDS|5.24B|5240000000|269.73|269,590|207.1%|34|2022-05-19|15/04/2022||5.67||1510000000|2022-02-22|15/01/2022|15.68|11.43|2150000000|2040000000
2022-03-12 18:12:35|02526|21175|NNI|3.19B|3190000000|84.37|78,865|9.36%|35|2022-05-09|15/03/2022||2.18||317750000|2022-02-28|15/12/2021|2.5|2.23|394490000|336250000
2022-03-12 18:12:41|02527|101871|LADR|1.46B|1460000000|11.55|704,832|-3.83%|32|2022-05-10|15/03/2022||0.185||45410000|2022-02-10|15/12/2021|0.21|0.152|59760000|43990000
2022-03-12 18:12:45|02528|41260|ESRT|2.59B|2590000000|9.23|2,005,775|-21.51%|32|2022-04-27|15/03/2022||0.01||158270000|2022-02-16|15/12/2021|-0.02|0.05|160330000|159510000
2022-03-12 18:12:49|02529|20413|NWN|1.71B|1710000000|55.00|195,478|5.53%|35|2022-05-12|15/03/2022||1.94||316610000|2022-02-25|15/12/2021|1.31|1.28|294090000|267310000
2022-03-12 18:12:54|02530|16208|GPRE|1.65B|1650000000|30.84|980,508|12.43%|35|2022-05-09|15/03/2022||-0.1407||721600000|2022-02-11|15/12/2021|-0.18|0.2574|802320000|755550000
2022-03-12 18:12:57|02531|32314|OII|1.64B|1640000000|16.47|809,867|12.27%|35|2022-04-27|15/03/2022||-0.0076||453770000|2022-02-24|15/12/2021|0.05|-0.0013|466710000|469350000
2022-03-12 18:13:02|02532|20188|FCF|1.47B|1470000000|15.64|575,802|2.96%|36|2022-04-26|15/03/2022||0.2975||93980000|2022-01-25|15/12/2021|0.37|0.3313|95620000|97250000
2022-03-12 18:13:06|02533|989521|ASIX|1.34B|1340000000|47.61|258,373|64.46%|23|2022-05-06|15/03/2022||1.75||454650000|2022-02-18|15/12/2021|0.8|0.81|424060000|408300000
2022-03-12 18:13:12|02534|16791|OCFC|1.27B|1270000000|21.66|240,326|-11.23%|35|2022-04-28|15/03/2022||0.4567||92810000|2022-01-27|15/12/2021|0.48|0.4389|90000000|91060000
2022-03-12 18:13:17|02535|16190|GLNG|2.01B|2010000000|18.55|1,218,138|68.79%|35|2022-06-02|15/03/2022||0.2205||100770000|2022-02-24|15/12/2021|0.0641|0.0761|115000000|115070000
2022-03-12 18:13:22|02536|15618|BUSE|1.49B|1490000000|26.90|162,922|3.82%|33|2022-04-26|15/03/2022||0.5157||103920000|2022-01-25|15/12/2021|0.53|0.54|105120000|105120000
2022-03-12 18:13:26|02537|20422|SXI|1.28B|1280000000|104.56|56,230|-1.15%|35|2022-05-03|15/03/2022||1.32||175200000|2022-02-03|15/12/2021|1.45|1.37|185710000|177060000
2022-03-12 18:13:29|02538|1073475|BRMK|1.09B|1090000000|8.23|1,128,088|-22.94%|15|2022-05-16|15/03/2022||0.2175||33160000|2022-02-28|15/12/2021|0.18|0.2075|31300000|33640000
2022-03-12 18:13:34|02539|20446|GBX|1.67B|1670000000|51.24|385,060|4.83%|36|2022-07-07|15/05/2022||0.7556||698520000|2022-04-05|15/02/2022||0.1892||575760000
2022-03-12 18:13:38|02540|15557|BHLB|1.42B|1420000000|29.78|270,130|24.6%|34|2022-04-25|15/03/2022||0.405||90460000|2022-01-20|15/12/2021|0.42|0.4217|90720000|89970000
2022-03-12 18:13:42|02541|20628|DK|1.65B|1650000000|22.26|1,175,983|-13.65%|35|2022-05-09|15/03/2022||-0.1998||2440000000|2022-02-23|15/12/2021|-0.61|-0.774|3110000000|2660000000
2022-03-12 18:13:47|02542|21241|AZZ|1.21B|1210000000|48.97|105,802|-11.25%|36|2022-07-05|15/05/2022||0.955||333770000|2022-04-21|15/02/2022||0.6933||228280000
2022-03-12 18:13:51|02543|15746|CMCO|1.21B|1210000000|42.47|112,219|-19.87%|35|2022-06-01|15/03/2022||0.7833||236520000|2022-01-27|15/12/2021|0.6|0.5367|216090000|215260000
2022-03-12 18:13:55|02544|17126|SBSI|1.36B|1360000000|42.14|107,639|3.16%|35|2022-04-29|15/03/2022||0.7003||62560000|2022-01-28|15/12/2021|0.88|0.756|64450000|62760000
2022-03-12 18:13:59|02545|994248|LGFb|3.18B|3180000000|14.36|693,605|-7.71%|22|2022-05-26|15/03/2022||0.097||980690000|2022-02-03|15/12/2021|0.02|0.2174|885400000|1010000000
2022-03-12 18:14:03|02546|24332|TGI|1.49B|1490000000|23.05|775,677|30.89%|35|2022-05-12|15/03/2022||0.4194||404450000|2022-02-09|15/12/2021|0.21|0.2033|319250000|371910000
2022-03-12 18:14:08|02547|40056|CNOB|1.29B|1290000000|32.61|167,246|20.15%|33|2022-04-28|15/03/2022||0.748||74490000|2022-01-27|15/12/2021|0.79|0.762|74240000|73240000
2022-03-12 18:14:13|02548|15638|CALM|2.12B|2120000000|43.35|457,412|1.55%|29|2022-03-28|15/02/2022||0.5375||400900000|2021-12-29|15/11/2021|0.02|0.295|390900000|387770000
2022-03-12 18:14:17|02549|20869|GTY|1.31B|1310000000|27.97|295,424|-2.07%|35|2022-05-04|15/03/2022||0.269||39520000|2022-02-23|15/12/2021|0.38|0.2858|39350000|39050000
2022-03-12 18:14:21|02550|16179|GIII|1.17B|1170000000|24.00|421,072|-25.49%|35|2022-06-07|15/04/2022||0.4622||572580000|2022-03-17|15/01/2022||0.5924||735730000
2022-03-12 18:14:26|02551|20334|OFG|1.33B|1330000000|27.14|267,405|21.27%|35|2022-04-22|15/03/2022||0.6595||132760000|2022-01-19|15/12/2021|0.66|0.7551|141000000|136370000
2022-03-12 18:14:30|02552|15895|DCOM|1.33B|1330000000|33.67|153,041|3.98%|35|2022-04-28|15/03/2022||0.834||99760000|2022-01-28|15/12/2021|0.84|0.86|100890000|102130000
2022-03-12 18:14:36|02553|41267|NBHC|1.25B|1250000000|41.86|156,841|-0.1%|31|2022-04-26|15/03/2022||0.606||71440000|2022-01-20|15/12/2021|0.7474|0.606|72700000|70400000
2022-03-12 18:14:40|02554|17322|TCBK|1.24B|1240000000|41.70|79,157|-16.77%|35|2022-04-28|15/03/2022||0.5567||89700000|2022-01-25|15/12/2021|0.94|0.9|86290000|84070000
2022-03-12 18:14:47|02555|20830|LTC|1.41B|1410000000|35.80|333,691|-16.16%|35|2022-05-09|15/03/2022||0.42||31950000|2022-02-17|15/12/2021|0.32|0.3475|39440000|29980000
2022-03-12 18:14:52|02556|21218|AIR|1.59B|1590000000|45.33|340,430|1.21%|35|2022-07-12|15/05/2022||0.6833||480600000|2022-03-22|15/02/2022||0.6||449740000
2022-03-12 18:14:59|02557|21067|GFF|1.19B|1190000000|21.92|268,265|-19.05%|35|2022-05-05|15/03/2022||0.32||671260000|2022-02-01|15/12/2021|0.39|0.12|591750000|570000000
2022-03-12 18:15:06|02558|20180|OPI|1.21B|1210000000|25.01|298,244|-12.83%|36|2022-05-06|15/03/2022||-0.08||144340000|2022-02-16|15/12/2021|0.35|0.675|147290000|143840000
2022-03-12 18:15:11|02559|24393|NOG|1.92B|1920000000|24.98|1,112,939|74.56%|35|2022-05-09|15/03/2022||1.28||312880000|2022-02-24|15/12/2021|1.06|1.05|319190000|257330000
2022-03-12 18:15:15|02560|15475|ASTE|989.02M|989020000|43.44|137,329|-42.08%|35|2022-04-26|15/03/2022||0.3||298850000|2022-02-28|15/12/2021|-0.03|0.025|267800000|267890000
2022-03-12 18:15:21|02561|16073|PFC|1.12B|1120000000|30.70|147,821|-10%|34|2022-04-18|15/03/2022||0.6967||73900000|2022-01-25|15/12/2021|0.69|0.765|74140000|74430000
2022-03-12 18:15:26|02562|17481|VECO|1.4B|1400000000|27.70|466,856|22.03%|35|2022-05-09|15/03/2022||0.3533||152390000|2022-02-16|15/12/2021|0.43|0.3667|152970000|150970000
2022-03-12 18:15:30|02563|39252|BKD|1.33B|1330000000|7.190|2,667,977|15.41%|35|2022-05-09|15/03/2022||-0.34||697310000|2022-02-14|15/12/2021|-0.44|-0.4325|643870000|643620000
2022-03-12 18:15:35|02564|24396|TMP|1.16B|1160000000|79.77|33,615|-12.21%|32|2022-04-29|15/03/2022||1.37||75150000|2022-01-28|15/12/2021|1.33|1.51|76970000|76640000
2022-03-12 18:15:38|02565|942638|ENVA|1.12B|1120000000|33.50|385,192|-16.08%|30|2022-04-28|15/03/2022||1.53||325350000|2022-02-03|15/12/2021|1.61|1.18|363610000|325460000
2022-03-12 18:15:43|02566|20893|PRA|1.36B|1360000000|25.11|179,759|-10.06%|35|2022-05-05|15/03/2022||0.1562||279550000|2022-02-21|15/12/2021|0.62|0.1697|273070000|247940000
2022-03-12 18:15:48|02567|15705|CHCO|1.2B|1200000000|79.68|63,614|-7.07%|35|2022-04-20|15/03/2022||1.24||55140000|2022-01-25|15/12/2021|1.54|1.33|58250000|56560000
2022-03-12 18:15:53|02568|15404|AMSF|910.04M|910040000|47.01|99,258|-26.52%|35|2022-04-27|15/03/2022||0.695||77050000|2022-02-22|15/12/2021|-0.0028|0.9247|55870000|60230000
2022-03-12 18:15:57|02569|15519|BANF|2.56B|2560000000|78.33|109,287|6.53%|35|2022-04-21|15/03/2022||0.94||115090000|2022-01-20|15/12/2021|1.15|1.08|121590000|114730000
2022-03-12 18:16:02|02570|20172|AGM|1.32B|1320000000|123.22|28,397|27.28%|31|2022-05-12|15/03/2022||2.59||64010000|2022-02-28|15/12/2021|2.76|2.66|65750000|62490000
2022-03-12 18:16:05|02571|15409|AMWD|966.56M|966560000|58.33|143,304|-44.86%|35|2022-05-31|15/04/2022||1.42||495590000|2022-02-24|15/01/2022|0.6|0.8698|459740000|470580000
2022-03-12 18:16:09|02572|17107|SAFT|1.25B|1250000000|85.17|76,957|0.8%|29|2022-05-04|15/03/2022||1.15|||2022-02-23|15/12/2021|1.55|1.09|181570000|
2022-03-12 18:16:13|02573|20359|FDP|1.17B|1170000000|24.51|132,063|-18.84%|35|2022-05-03|15/03/2022||0.44||1120000000|2022-02-23|15/12/2021|-0.18|-0.06|1020000000|1030000000
2022-03-12 18:16:18|02574|15604|BRKL|1.28B|1280000000|16.47|371,474|2.74%|35|2022-04-27|15/03/2022||0.304||76000000|2022-01-26|15/12/2021|0.37|0.33|82160000|75770000
2022-03-12 18:16:22|02575|24344|UVV|1.35B|1350000000|54.80|132,831|-3.61%|35|2022-05-25|15/03/2022|||||2022-02-02|15/12/2021|1.4||652600000|
2022-03-12 18:16:28|02576|994247|CNDT|930.62M|930620000|4.320|2,055,617|-35.86%|23|2022-05-11|15/03/2022||0.13||1020000000|2022-02-16|15/12/2021|0.13|0.1303|1050000000|1040000000
2022-03-12 18:16:32|02577|963703|GCP|2.32B|2320000000|31.37|702,440|20.79%|25|2022-05-10|15/03/2022||0.1433||233900000|2022-03-01|15/12/2021|0.12|0.1367|244300000|244700000
2022-03-12 18:16:38|02578|17257|STBA|1.13B|1130000000|30.84|141,532|-9.51%|35|2022-04-21|15/03/2022||0.578||81880000|2022-01-27|15/12/2021|0.57|0.634|84540000|83740000
2022-03-12 18:16:42|02579|15961|EBSB|1.22B|1220000000|24.15|1,382,810|27.24%|34|2022-04-26|15/03/2022||0.36||51220000|2022-03-14|15/12/2021||0.36||52800000
2022-03-12 18:16:47|02580|20633|AROC|1.43B|1430000000|9.220|981,156|-12.36%|35|2022-05-05|15/03/2022||0.05||196300000|2022-02-22|15/12/2021|0.04|0.02|195250000|193400000
2022-03-12 18:16:51|02581|13066|TUP|871.7M|871700000|17.82|878,838|-26.85%|36|2022-04-27|15/03/2022||0.5019||366250000|2022-02-23|15/12/2021|0.38|0.5196|394900000|360550000
2022-03-12 18:16:55|02582|20722|SAH|1.9B|1900000000|47.29|297,539|-10.52%|35|2022-04-28|15/03/2022||2.22||3740000000|2022-02-16|15/12/2021|2.66|1.85|3180000000|3110000000
2022-03-12 18:17:02|02583|20161|SWM|909.09M|909090000|28.70|204,594|-42.55%|35|2022-05-04|15/03/2022||0.66||364100000|2022-02-23|15/12/2021|0.36|0.57|390400000|336600000
2022-03-12 18:17:06|02584|20195|RPT|1.15B|1150000000|13.29|536,051|5.48%|35|2022-05-03|15/03/2022||0.0235||54800000|2022-02-16|15/12/2021|-0.15|-0.0252|53900000|54740000
2022-03-12 18:17:10|02585|942496|FFWM|1.45B|1450000000|25.63|254,086|2.93%|27|2022-04-26|15/03/2022||0.506||89230000|2022-01-31|15/12/2021|0.51|0.44|75800000|74350000
2022-03-12 18:17:14|02586|16567|MATW|1.05B|1050000000|33.33|115,834|-20.22%|35|2022-04-28|15/03/2022||0.7067||426530000|2022-01-28|15/12/2021|0.74|0.5767|438580000|393000000
2022-03-12 18:17:19|02587|15784|COWN|710.9M|710900000|25.89|372,215|-33.26%|35|2022-04-28|15/03/2022||1.23||398430000|2022-02-16|15/12/2021|2.77|1.95|453990000|422000000
2022-03-12 18:17:23|02588|15433|APOG|1.17B|1170000000|47.03|175,472|12.7%|35|2022-06-23|15/05/2022||0.56||316020000|2022-04-07|15/02/2022||0.716||322020000
2022-03-12 18:17:28|02589|21043|SCS|1.29B|1290000000|11.52|835,085|-28.62%|35|2022-06-22|15/05/2022||-0.07||697600000|2022-03-23|15/02/2022||0.004||752700000
2022-03-12 18:17:32|02590|15420|ANGO|880.81M|880810000|22.75|319,633|0.09%|36|2022-07-13|15/05/2022||0.0425||82010000|2022-03-31|15/02/2022||-0.005||76800000
2022-03-12 18:17:37|02591|13089|SSP|1.75B|1750000000|21.14|259,362|-11.14%|35|2022-05-13|15/03/2022||0.0933||561200000|2022-02-25|15/12/2021|0.43|0.455|622290000|623770000
2022-03-12 18:17:45|02592|21022|FRO|1.69B|1690000000|8.280|2,311,822|6.84%|31|2022-05-31|15/03/2022||-0.035||99270000|2022-02-17|15/12/2021|0.1|0.0244|213500000|117300000
2022-03-12 18:17:50|02593|20364|INN|1.06B|1060000000|10.000|641,135|-6.63%|35|2022-05-04|15/03/2022||-0.06||122120000|2022-02-23|15/12/2021|-0.15|-0.105|108220000|105950000
2022-03-12 18:17:54|02594|960623|KURA|1.09B|1090000000|16.29|842,891|-44.84%|25|2022-05-10|15/03/2022||-0.5168||0.00|2022-02-24|15/12/2021|-0.49|-0.535|0.00|0.00
2022-03-12 18:17:58|02595|39253|CXW|1.06B|1060000000|8.85|751,024|6.24%|35|2022-05-04|15/03/2022||0.2||482000000|2022-02-09|15/12/2021|0.27|0.24|472130000|481270000
2022-03-12 18:18:02|02596|1166762|RADI|1.36B|1360000000|14.47|748,726|22.63%|12|2022-02-28|15/12/2021|-0.13|-0.28|29000000|29520000|2021-11-10|15/09/2021|-0.11|-0.3035|27460000|27840000
2022-03-12 18:18:07|02597|20575|EIG|1.11B|1110000000|39.90|120,821|6.17%|35|2022-04-27|15/03/2022||0.5||165020000|2022-02-16|15/12/2021|1.06|0.694|199800000|162990000
2022-03-12 18:18:10|02598|1127927|MNRL|1.49B|1490000000|24.87|377,959|47.77%|18|2022-05-23|15/03/2022||0.4044||50930000|2022-02-23|15/12/2021|0.34|0.3712|47670000|47560000
2022-03-12 18:18:14|02599|15518|BANC|1.21B|1210000000|19.24|244,191|-8.21%|35|2022-05-04|15/03/2022||0.3414||79900000|2022-01-25|15/12/2021|0.07|0.2575|77870000|80560000
2022-03-12 18:18:19|02600|16151|GABC|1.17B|1170000000|39.85|51,078|-14.45%|35|2022-04-25|15/03/2022||0.5675||60110000|2022-01-31|15/12/2021|0.73|0.728|55700000|54390000
2022-03-12 18:18:23|02601|20382|SMP|944.18M|944180000|42.99|94,058|-2.34%|35|2022-05-04|15/03/2022||0.77||294210000|2022-02-22|15/12/2021|0.9|0.6667|309880000|281050000
2022-03-12 18:18:28|02602|16667|MRTN|1.63B|1630000000|19.58|385,532|14.3%|35|2022-04-19|15/03/2022||0.245||253350000|2022-01-25|15/12/2021|0.3|0.2617|266880000|262420000
2022-03-12 18:18:32|02603|16442|KAMN|1.17B|1170000000|41.89|149,323|-22.93%|35|2022-05-04|15/03/2022||0.44||179300000|2022-02-24|15/12/2021|0.48|0.4733|175150000|182670000
2022-03-12 18:18:36|02604|16233|HA|845.36M|845360000|16.50|1,073,909|-38.23%|35|2022-04-26|15/03/2022||-2.73||446590000|2022-01-25|15/12/2021|-1.37|-1.69|494740000|492510000
2022-03-12 18:18:40|02605|16004|ENDP|542.2M|542200000|2.320|4,932,513|-72.32%|35|2022-05-10|15/03/2022||0.432||629300000|2022-02-28|15/12/2021|0.84|0.6529|789430000|733970000
2022-03-12 18:18:45|02606|16353|IMKTA|1.68B|1680000000|88.26|116,099|43.3%|34|2022-05-12|15/03/2022|||||2022-02-03|15/12/2021|3.37||1390000000|
2022-03-12 18:18:49|02607|21094|TBI|914.96M|914960000|26.55|187,299|19.43%|35|2022-05-02|15/03/2022||0.355||531280000|2022-02-02|15/12/2021|0.69|0.4275|621930000|582210000
2022-03-12 18:18:53|02608|985716|GMRE|1.05B|1050000000|15.70|429,609|11.03%|23|2022-05-11|15/03/2022||0.056||30360000|2022-02-28|15/12/2021|0.06|0.065|30310000|30620000
2022-03-12 18:18:57|02609|16188|GLDD|984.88M|984880000|14.98|213,096|-4.13%|35|2022-05-04|15/03/2022||0.175||173000000|2022-02-16|15/12/2021|0.37|0.3033|209960000|225000000
2022-03-12 18:19:02|02610|17531|WASH|931.74M|931740000|53.76|56,611|-0.32%|34|2022-04-25|15/03/2022||0.92||52890000|2022-01-26|15/12/2021|1.15|0.978|58050000|54320000
2022-03-12 18:19:06|02611|16488|LBAI|1.13B|1130000000|17.47|252,212|-3.32%|34|2022-04-27|15/03/2022||0.2283||81700000|2022-01-26|15/12/2021|0.43|0.3829|65110000|64890000
2022-03-12 18:19:10|02612|1010610|BTU|3.08B|3080000000|23.020|8,586,347|515.51%|22|2022-04-28|15/03/2022||1.91||798890000|2022-02-10|15/12/2021|3.9|1.15|1260000000|1080000000
2022-03-12 18:19:14|02613|17129|SCHL|1.43B|1430000000|41.88|124,651|37.49%|34|2022-03-17|15/02/2022|||||2021-12-16|15/11/2021|1.93|1.38|524200000|528000000
2022-03-12 18:19:18|02614|15580|BMTC|895.74M|895740000|45.01|154,807|-5.84%|33|2022-04-21|15/03/2022||0.71||57000000|2022-03-14|15/12/2021||0.67||56400000
2022-03-12 18:19:20|02615|1164645|NTST|1.19B|1190000000|21.52|480,064|21.79%|11|2022-04-28|15/03/2022||0.03||18030000|2022-02-24|15/12/2021|0.05|0.0367|17810000|15620000
2022-03-12 18:19:24|02616|40973|ARCT|485.3M|485300000|18.40|552,513|-63.83%|32|2022-05-09|15/03/2022||-1.44||6800000|2022-02-28|15/12/2021|-1.47|-1.72|5800000|14720000
2022-03-12 18:19:28|02617|1055312|CEIX|1.15B|1150000000|33.29|504,442|193.56%|21|2022-05-04|15/03/2022||1.77||369300000|2022-02-08|15/12/2021|3.3|0.835|480630000|334300000
2022-03-12 18:19:33|02618|17498|VNDA|622.8M|622800000|11.14|576,009|-37.7%|35|2022-05-04|15/03/2022||0.02||60000000|2022-02-23|15/12/2021|0.12|0.085|68020000|70040000
2022-03-12 18:19:37|02619|39106|NXGN|1.25B|1250000000|19.28|401,059|-3.84%|35|2022-05-20|15/03/2022||0.1984||148190000|2022-01-25|15/12/2021|0.24|0.2059|149720000|146320000
2022-03-12 18:19:41|02620|20994|GEO|663.04M|663040000|5.530|2,535,122|-30.7%|35|2022-05-03|15/03/2022||0.2267||545870000|2022-02-17|15/12/2021|0.38|-0.0733|557540000|558090000
2022-03-12 18:19:47|02621|20921|DHT|915.36M|915360000|5.510|2,202,012|-10.99%|35|2022-05-09|15/03/2022||-0.1054||42040000|2022-02-07|15/12/2021|-0.07|-0.0567|49300000|50150000
2022-03-12 18:19:51|02622|17116|SATS|2.06B|2060000000|24.00|345,679|-11.57%|35|2022-05-11|15/03/2022||0.56||506300000|2022-02-24|15/12/2021|-0.88|0.3901|498640000|507600000
2022-03-12 18:19:55|02623|24340|WMK|2.02B|2020000000|75.04|61,131|27.23%|33|2022-05-02|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-12 18:19:59|02624|39250|IVR|722.43M|722430000|2.190|6,025,204|-41.76%|35|2022-05-05|15/03/2022||0.0959||48280000|2022-02-17|15/12/2021|0.1|0.0974|46040000|47690000
2022-03-12 18:20:03|02625|1129434|PSN|3.8B|3800000000|36.70|401,671|-2.78%|16|2022-06-21|15/03/2022||0.3586||883030000|2022-02-23|15/12/2021|0.55|0.5343|950670000|944210000
2022-03-12 18:20:08|02626|17264|STFC|2.32B|2320000000|52.01|78,944|153.96%|35|2022-05-05|15/03/2022||-0.06||373000000|2022-03-14|15/12/2021||0.3||363100000
2022-03-12 18:20:12|02627|20570|CRK|2.22B|2220000000|9.530|3,787,172|52.72%|35|2022-05-12|15/03/2022||0.4487||397440000|2022-02-15|15/12/2021|0.37|0.4041|379900000|401580000
2022-03-12 18:20:16|02628|17141|SCSC|843.91M|843910000|32.96|110,934|1.01%|35|2022-05-10|15/03/2022||0.7||766800000|2022-02-08|15/12/2021|1.02|0.84|864350000|860300000
2022-03-12 18:20:20|02629|992963|RC|1.29B|1290000000|15.37|1,071,884|7.48%|23|2022-05-10|15/03/2022||0.5633||103850000|2022-02-24|15/12/2021|0.67|0.5129|131140000|103350000
2022-03-12 18:20:24|02630|17625|ZUMZ|850.09M|850090000|40.07|362,748|-16.22%|30|2022-06-09|15/04/2022||0.42||258200000|2022-03-10|15/01/2022|1.7|1.8|346680000|353180000
2022-03-12 18:20:28|02631|21115|GCO|992.99M|992990000|67.98|168,553|36.21%|35|2022-05-26|15/04/2022||0.645||552750000|2022-03-10|15/01/2022|3.48|2.65|727660000|726570000
2022-03-12 18:20:33|02632|17473|UVSP|835.92M|835920000|28.31|76,101|-2.04%|35|2022-04-27|15/03/2022||0.6||67370000|2022-01-26|15/12/2021|0.59|0.6125|66720000|66390000
2022-03-12 18:20:37|02633|24392|NHC|1B|1000000000|64.75|28,862|-14.71%|31|2022-05-13|15/03/2022|||||2022-02-18|15/12/2021|1.02||283400000|
2022-03-12 18:20:42|02634|41019|TSC|996.69M|996690000|29.68|264,001|16.62%|33|2022-04-20|15/03/2022||0.45||68500000|2022-01-26|15/12/2021|0.52|0.4375|66930000|64170000
2022-03-12 18:20:46|02635|16760|NTGR|694.96M|694960000|23.67|264,470|-44.74%|35|2022-04-27|15/03/2022||0.1005||253060000|2022-02-02|15/12/2021|0.27|0.126|251190000|258830000
2022-03-12 18:20:51|02636|17244|SRCE|1.21B|1210000000|48.79|42,513|-1.15%|34|2022-04-21|15/03/2022||0.9167||78990000|2022-01-20|15/12/2021|1.11|1.14|80590000|85310000
2022-03-12 18:20:55|02637|39243|DHC|714.59M|714590000|2.990|1,691,522|-42.5%|35|2022-05-12|15/03/2022||-0.22||315610000|2022-02-23|15/12/2021|-0.3236|-0.24|336730000|336010000
2022-03-12 18:20:59|02638|17626|PEBO|898.86M|898860000|32.21|83,284|-10.23%|34|2022-04-26|15/03/2022||0.7143||75970000|2022-01-25|15/12/2021|1.05|0.7457|73980000|73490000
2022-03-12 18:21:03|02639|17008|QCRH|852.81M|852810000|54.62|56,653|13.77%|31|2022-04-21|15/03/2022||1.49||72880000|2022-01-25|15/12/2021|1.73|1.72|69500000|75380000
2022-03-12 18:21:07|02640|15959|EBIX|1.21B|1210000000|39.00|349,425|26.09%|33|2022-05-11|15/03/2022||0.62||139500000|2022-03-09|15/12/2021|0.66|0.72|266830000|158500000
2022-03-12 18:21:11|02641|17610|ZGNX|1.5B|1500000000|26.68|3,025,229|30.46%|35|2022-05-11|15/03/2022||-0.8967||29360000|2022-02-28|15/12/2021|-0.98|-0.8839|26610000|27840000
2022-03-12 18:21:16|02642|20671|ARR|822.77M|822770000|8.57|2,416,044|-29.75%|35|2022-05-04|15/03/2022||0.2692||39050000|2022-02-17|15/12/2021|0.501|0.2746|35180000|35180000
2022-03-12 18:21:20|02643|15515|NTUS|843.53M|843530000|24.76|149,403|-6.71%|35|2022-04-27|15/03/2022||0.27||117600000|2022-02-24|15/12/2021|0.47|0.44|128660000|125800000
2022-03-12 18:21:24|02644|16244|HBNC|880.85M|880850000|20.22|149,073|1.56%|34|2022-04-27|15/03/2022||0.48||61180000|2022-01-26|15/12/2021|0.54|0.534|62800000|63830000
2022-03-12 18:21:29|02645|20938|NP|597.95M|597950000|35.62|69,278|-38.26%|35|2022-05-04|15/03/2022||0.465||272300000|2022-02-16|15/12/2021|0.45|0.535|264300000|248850000
2022-03-12 18:21:33|02646|16262|HFWA|886.77M|886770000|25.26|209,575|-15.52%|35|2022-04-28|15/03/2022||0.3833||53980000|2022-01-27|15/12/2021|0.55|0.4567|57750000|56550000
2022-03-12 18:21:37|02647|945638|EFC|1.03B|1030000000|17.77|816,406|7.96%|29|2022-05-11|15/03/2022||0.4943||36430000|2022-02-23|15/12/2021|0.61|0.5008|25970000|36620000
2022-03-12 18:21:42|02648|17240|SPTN|1.09B|1090000000|30.48|302,803|37.3%|34|2022-06-01|15/03/2022||0.606||2690000000|2022-02-24|15/12/2021|0.18|0.2471|2090000000|2100000000
2022-03-12 18:21:46|02649|20430|BHE|908.82M|908820000|25.82|179,083|-18.03%|35|2022-04-27|15/03/2022||0.3067||564170000|2022-02-03|15/12/2021|0.48|0.4067|633050000|580000000
2022-03-12 18:21:50|02650|41187|SPNT|1.06B|1060000000|6.630|317,180|-39.67%|35|2022-05-09|15/03/2022|||||2022-02-24|15/12/2021|-0.88|0.2748|690800000|97150000
2022-03-12 18:21:56|02651|31040|HMST|973.71M|973710000|50.41|196,032|2.92%|35|2022-04-25|15/03/2022||0.9567||78390000|2022-01-24|15/12/2021|1.43|1.31|85700000|84600000
2022-03-12 18:22:01|02652|16056|FBMS|735.04M|735040000|34.97|66,219|-6.5%|31|2022-04-22|15/03/2022||0.712||48840000|2022-01-26|15/12/2021|0.76|0.752|48720000|49200000
2022-03-12 18:22:04|02653|1062592|BRSP|1.17B|1170000000|8.820|580,289|-6.47%|21|2022-05-11|15/03/2022||0.2475||53360000|2022-02-22|15/12/2021|0.27|0.24|61620000|51690000
2022-03-12 18:22:08|02654|20273|SFL|1.28B|1280000000|10.130|1,018,163|22.05%|35|2022-06-01|15/03/2022||0.2431||138890000|2022-02-16|15/12/2021|0.3588|0.3025|152060000|153190000
2022-03-12 18:22:14|02655|41192|AHH|1.3B|1300000000|14.82|533,605|7.24%|32|2022-05-03|15/03/2022||0.09||51020000|2022-02-10|15/12/2021|0.01|0.105|49460000|49620000
2022-03-12 18:22:18|02656|21017|DRQ|1.4B|1400000000|40.30|415,566|4.32%|35|2022-04-28|15/03/2022||-0.1485||81510000|2022-02-23|15/12/2021|-0.46|-0.1479|77910000|82130000
2022-03-12 18:22:22|02657|31077|IDEX|439.3M|439300000|0.883|6,962,999|-74.34%|32|2022-05-16|15/03/2022||-0.02||28000000|2022-03-16|15/12/2021||-0.02||31000000
2022-03-12 18:22:26|02658|41207|VTOL|1.09B|1090000000|38.43|78,882|32.24%|36|2022-05-26|15/03/2022|-0.5|0.34|300600000|290100000|2022-05-24|15/12/2022||||
2022-03-12 18:22:29|02659|997801|PUMP|1.51B|1510000000|14.53|1,011,936|14.5%|22|2022-05-10|15/03/2022||0.01||279360000|2022-02-22|15/12/2021|-0.2|-0.024|246070000|243260000
2022-03-12 18:22:34|02660|22586|GCI|587.54M|587540000|4.270|1,848,033|-25.61%|28|2022-05-05|15/03/2022||-0.0401|||2022-02-24|15/12/2021|0.324|0.1667|826540000|847500000
2022-03-12 18:22:37|02661|993271|INSW|849.64M|849640000|17.13|603,944|-14.95%|23|2022-05-12|15/03/2022||-0.3691||90330000|2022-03-02|15/12/2021|-0.57|-0.3681|93010000|94550000
2022-03-12 18:22:42|02662|101853|CIO|752.06M|752060000|17.15|345,599|54.23%|31|2022-05-06|15/03/2022||0.0406||43260000|2022-02-25|15/12/2021|9.76|9.48|39670000|40960000
2022-03-12 18:22:47|02663|17569|WRLD|981.17M|981170000|163.70|40,536|10.09%|35|2022-05-12|15/03/2022||5.38||163300000|2022-01-25|15/12/2021|1.14|1.8|148570000|147410000
2022-03-12 18:22:54|02664|103922|DNOW|1.19B|1190000000|10.750|874,920|-7.25%|32|2022-05-04|15/03/2022||0.07||458030000|2022-02-17|15/12/2021|0.07|0.032|432000000|426100000
2022-03-12 18:22:58|02665|16728|NFBK|744.8M|744800000|15.22|192,927|-3.37%|30|2022-04-27|15/03/2022||0.28||39250000|2022-01-27|15/12/2021|0.34|0.31|42640000|40820000
2022-03-12 18:23:02|02666|20491|GTS|846.84M|846840000|35.99|97,142|27.85%|35|2022-05-10|15/03/2022|||||2022-03-14|15/12/2021||0.84||950090000
2022-03-12 18:23:06|02667|961054|NCBS|1.3B|1300000000|96.08|76,804|13.04%|23|2022-04-19|15/03/2022||1.61||69870000|2022-01-18|15/12/2021|1.83|1.46|69620000|63760000
2022-03-12 18:23:09|02668|1024877|TRTX|901.51M|901510000|11.68|400,717|-0.51%|21|2022-05-03|15/03/2022||0.302||35300000|2022-02-22|15/12/2021|0.22|0.3076|36380000|37190000
2022-03-12 18:23:13|02669|20296|LGFa|3.51B|3510000000|15.59|608,012|-13.96%|35|2022-05-26|15/03/2022||0.097||980690000|2022-02-03|15/12/2021|0.02|0.2174|885400000|1010000000
2022-03-12 18:23:23|02670|20788|STNG|986.49M|986490000|18.08|976,484|-1.63%|35|2022-04-27|15/03/2022||-0.6221||157860000|2022-02-14|15/12/2021|-0.79|-0.8016|147900000|149070000
2022-03-12 18:23:27|02671|16915|PLAB|1.05B|1050000000|17.07|646,761|41.78%|34|2022-05-25|15/04/2022||0.32||185630000|2022-02-23|15/01/2022|0.38|0.3133|189830000|183100000
2022-03-12 18:23:30|02672|1116151|GOSS|663.03M|663030000|8.970|644,253|-13.83%|20|2022-05-17|15/03/2022||-0.7994||0.00|2022-03-03|15/12/2021|-0.74|-0.7513|0.00|0.00
2022-03-12 18:23:36|02673|960553|ABTX|906.55M|906550000|44.51|62,413|7.25%|26|2022-04-28|15/03/2022||0.83||58460000|2022-01-28|15/12/2021|1.11|1.1|60560000|59900000
2022-03-12 18:23:42|02674|20908|ACCO|794.61M|794610000|8.290|548,578|-7.06%|35|2022-05-04|15/03/2022||0.1905||476720000|2022-02-15|15/12/2021|0.54|0.45|570300000|560930000
2022-03-12 18:23:47|02675|16843|OSUR|492.4M|492400000|6.810|741,806|-37.69%|35|2022-05-04|15/03/2022||-0.1375||59290000|2022-02-23|15/12/2021|-0.14|-0.1631|63570000|61950000
2022-03-12 18:23:51|02676|16305|HTLD|1.11B|1110000000|14.10|286,492|-27.28%|35|2022-04-21|15/03/2022||0.2213||149490000|2022-01-20|15/12/2021|0.26|0.2581|148140000|152840000
2022-03-12 18:23:57|02677|40974|AMBC|576.43M|576430000|12.44|616,698|-30.23%|35|2022-05-11|15/03/2022||-0.78||9000000|2022-02-24|15/12/2021|-0.16|-0.62|11000000|9000000
2022-03-12 18:24:01|02678|15840|CTBI|753.1M|753100000|42.11|46,042|-10.17%|32|2022-04-20|15/03/2022||0.93||52800000|2022-01-19|15/12/2021|1.08|1.07|55790000|55050000
2022-03-12 18:24:06|02679|16248|HCI|690.81M|690810000|66.91|126,322|-9.27%|35|2022-05-05|15/03/2022||0.13||114410000|2022-03-08|15/12/2021|-0.14|-0.3806|112320000|106690000
2022-03-12 18:24:10|02680|39136|AAN|676.57M|676570000|21.84|258,916|-10.49%|36|2022-04-26|15/03/2022||0.7288||463570000|2022-02-24|15/12/2021|0.6|0.3889|444800000|426660000
2022-03-12 18:24:15|02681|8162|MBI|743.17M|743170000|13.61|473,020|35.96%|35|2022-05-09|15/03/2022||-0.64||11000000|2022-02-28|15/12/2021|-2.13|-0.46|11000000|11000000
2022-03-12 18:24:20|02682|1013389|GPMT|592.41M|592410000|11.00|366,657|-8.64%|21|2022-05-10|15/03/2022||0.2248||22380000|2022-02-24|15/12/2021|0.24|0.2348|20050000|22850000
2022-03-12 18:24:23|02683|1011048|PLYM|982.13M|982130000|26.52|344,756|58.9%|21|2022-05-06|15/03/2022||-0.17||41430000|2022-02-23|15/12/2021|-0.23|-0.125|39890000|38390000
2022-03-12 18:24:31|02684|100226|CARA|646.98M|646980000|12.09|504,315|-37.84%|31|2022-05-10|15/03/2022||-0.548||3960000|2022-03-01|15/12/2021|-0.63|-0.5114|821000|1460000
2022-03-12 18:24:35|02685|16088|FFIC|702.49M|702490000|23.06|135,927|-3.64%|33|2022-04-26|15/03/2022||0.5525||65120000|2022-01-27|15/12/2021|0.67|0.6775|62390000|65460000
2022-03-12 18:24:39|02686|21041|RAD|493.21M|493210000|9.10|2,528,271|-61.34%|36|2022-06-30|15/05/2022||0.248||5960000000|2022-04-14|15/02/2022||-0.4881||5950000000
2022-03-12 18:24:44|02687|7996|MTW|545.12M|545120000|15.55|297,134|-20.95%|35|2022-05-09|15/03/2022||0.0523||438560000|2022-02-21|15/12/2021|0.27|0.0268|497800000|516330000
2022-03-12 18:24:48|02688|985778|HONE|751.96M|751960000|15.10|181,957|9.03%|23|2022-05-02|15/03/2022||0.1767||55110000|2022-01-27|15/12/2021|0.25|0.22|53150000|54510000
2022-03-12 18:24:53|02689|102896|FMBH|821.84M|821840000|40.21|27,302|-3.92%|26|2022-05-06|15/03/2022||0.796||64110000|2022-01-27|15/12/2021|0.93|0.9117|60870000|62000000
2022-03-12 18:24:57|02690|15684|PRDO|737.67M|737670000|10.73|590,343|-15.01%|35|2022-05-04|15/03/2022||0.48||193000000|2022-02-24|15/12/2021|0.35|0.32|159860000|166020000
2022-03-12 18:25:02|02691|16900|PFBC|1.1B|1100000000|75.14|90,564|14.44%|35|2022-04-20|15/03/2022||1.7||51520000|2022-01-19|15/12/2021|1.8|1.72|51380000|52020000
2022-03-12 18:25:07|02692|15627|CAC|752.32M|752320000|50.90|49,860|5.62%|33|2022-04-26|15/03/2022||0.97||45140000|2022-01-25|15/12/2021|1.12|1.02|48900000|46290000
2022-03-12 18:25:12|02693|20695|KOP|599.13M|599130000|28.12|101,303|-23.13%|35|2022-05-06|15/03/2022||0.802||420630000|2022-02-23|15/12/2021|0.77|0.67|405300000|411730000
2022-03-12 18:25:17|02694|8284|NBR|1.36B|1360000000|159.21|171,569|23.05%|35|2022-04-27|15/03/2022||-10.96||561540000|2022-02-08|15/12/2021|-14.6|-11.91|543540000|550660000
2022-03-12 18:25:21|02695|15907|DGII|699.18M|699180000|19.98|130,765|0.5%|35|2022-05-05|15/03/2022||0.1225||89750000|2022-02-02|15/12/2021|0.03|0.0975|84260000|82960000
2022-03-12 18:25:25|02696|16301|HTBK|697.9M|697900000|11.56|165,038|9.89%|32|2022-04-28|15/03/2022||0.2033||40730000|2022-01-27|15/12/2021|0.23|0.2167|40920000|40500000
2022-03-12 18:25:33|02697|21162|GLT|564.09M|564090000|12.64|201,180|-30.93%|35|2022-05-03|15/03/2022||0.1||352000000|2022-02-10|15/12/2021|0.04|0.11|334460000|353000000
2022-03-12 18:25:38|02698|29673|SLCA|1.19B|1190000000|15.91|1,316,508|6.71%|35|2022-04-27|15/03/2022||-0.1153||275650000|2022-02-25|15/12/2021|-0.22|-0.2886|284860000|255550000
2022-03-12 18:25:42|02699|21015|CMRE|1.97B|1970000000|15.96|673,552|52.14%|35|2022-04-27|15/03/2022||0.9617||272520000|2022-03-09|15/12/2021|0.91|0.862|269480000|267400000
2022-03-12 18:25:47|02700|20620|CLW|488.26M|488260000|29.25|108,393|-27.74%|35|2022-04-21|15/03/2022||1.12||463000000|2022-02-15|15/12/2021|0.82|0.79|489800000|466000000
2022-03-12 18:25:51|02701|1009131|KREF|1.34B|1340000000|19.80|584,754|3.45%|22|2022-05-04|15/03/2022||0.4386||40530000|2022-02-08|15/12/2021|-0.05|0.0668|49830000|44120000
2022-03-12 18:25:56|02702|16884|PDFS|1.01B|1010000000|26.69|139,593|46.17%|35|2022-05-11|15/03/2022||0.05||31040000|2022-02-15|15/12/2021|0.07|0.025|29890000|29240000
2022-03-12 18:26:00|02703|20304|NX|761.27M|761270000|22.95|160,477|-14.94%|35|2022-05-31|15/04/2022||0.446||284150000|2022-03-03|15/01/2022|0.34|0.256|267040000|242890000
2022-03-12 18:26:04|02704|1080117|CPLG|945M|945000000|15.980|1,446,215|65.94%|20|2022-05-17|15/03/2022|||||2022-03-24|15/12/2021||-0.46||106000000
2022-03-12 18:26:07|02705|1122391|CLSK|411.79M|411790000|9.93|2,490,606|-67.57%|18|2022-05-19|15/03/2022||0.2952||42490000|2022-02-09|15/12/2021|0.6748|0.375|41240000|41370000
2022-03-12 18:26:11|02706|30935|TA|599.77M|599770000|40.42|148,986|49.98%|35|2022-05-10|15/03/2022||-0.05||2000000000|2022-02-22|15/12/2021|0.87|0.1331|2030000000|2100000000
2022-03-12 18:26:18|02707|16299|HSTM|594.92M|594920000|19.23|104,094|-20.14%|35|2022-04-25|15/03/2022||0.0175||65680000|2022-02-21|15/12/2021|-0.01|0.012|64340000|64260000
2022-03-12 18:26:22|02708|29635|ACRE|702.51M|702510000|14.89|580,765|2.2%|35|2022-05-03|15/03/2022||0.3605||23990000|2022-02-15|15/12/2021|0.41|0.3598|30110000|26950000
2022-03-12 18:26:26|02709|16797|OFIX|636.68M|636680000|32.07|107,107|-31.08%|35|2022-05-04|15/03/2022||0.17||107410000|2022-02-25|15/12/2021|0.27|0.17|125060000|125000000
2022-03-12 18:26:31|02710|39144|MRC|945.16M|945160000|11.360|839,921|14.52%|35|2022-05-05|15/03/2022||0.104||715060000|2022-02-15|15/12/2021|0.17|-0.0233|686000000|685030000
2022-03-12 18:26:37|02711|15910|DHIL|586.7M|586700000|182.14|8,521|6.51%|32|2022-05-04|15/03/2022|||||2022-02-25|15/12/2021|5.67||43060000|
2022-03-12 18:26:41|02712|1014080|BY|1.04B|1040000000|27.40|120,932|25.52%|21|2022-04-28|15/03/2022||0.46||74660000|2022-01-27|15/12/2021|0.69|0.576|80740000|76000000
2022-03-12 18:26:44|02713|30655|APTS|1.4B|1400000000|25.32|1,467,059|139.55%|31|2022-05-02|15/03/2022||-0.67||98350000|2022-02-28|15/12/2021|-0.31|-0.65|105720000|101150000
2022-03-12 18:26:47|02714|989530|ADV|1.91B|1910000000|5.99|259,336|-38.63%|12|2022-05-09|15/03/2022||0.14||887680000|2022-03-01|15/12/2021|0.25|0.23|1030000000|952990000
2022-03-12 18:26:50|02715|1080084|BV|1.3B|1300000000|13.12|250,813|-24.42%|18|2022-05-12|15/03/2022||0.162||647950000|2022-02-03|15/12/2021|0.08|0.109|591800000|589730000
2022-03-12 18:26:55|02716|103919|TMST|879.58M|879580000|18.99|802,967|61.89%|31|2022-04-28|15/03/2022||0.8||338400000|2022-02-24|15/12/2021|0.8|0.62|338300000|315500000
2022-03-12 18:27:02|02717|1084932|BRY|795.1M|795100000|9.900|413,786|56.4%|21|2022-05-11|15/03/2022||0.4754||191910000|2022-02-22|15/12/2021|0.12|0.1371|208090000|155780000
2022-03-12 18:27:06|02718|100205|AMRK|799.59M|799590000|70.08|94,074|90.59%|30|2022-05-10|15/03/2022||1.36||2270000000|2022-02-08|15/12/2021|2.61|1.88|1950000000|1870000000
2022-03-12 18:27:10|02719|995702|ANAB|791.47M|791470000|28.63|166,111|31.81%|23|2022-05-10|15/03/2022||-0.8261||4620000|2022-03-07|15/12/2021|-1.18|2.59|1010000|976000
2022-03-12 18:27:15|02720|16445|KELYA|777.36M|777360000|19.73|174,608|-8.74%|35|2022-05-12|15/03/2022||0.265||1260000000|2022-02-14|15/12/2021|0.65|0.285|1250000000|1300000000
2022-03-12 18:27:19|02721|24354|UTL|823.07M|823070000|51.51|58,510|8.58%|35|2022-04-28|15/03/2022||1.32||148240000|2022-02-01|15/12/2021|0.93|0.9433|139900000|140000000
2022-03-12 18:27:24|02722|21245|CPF|774.07M|774070000|28.01|175,884|5.94%|34|2022-04-27|15/03/2022||0.52||64000000|2022-01-26|15/12/2021|0.8|0.65|64660000|64170000
2022-03-12 18:27:29|02723|16218|GSBC|769.62M|769620000|59.70|46,192|0.32%|36|2022-04-20|15/03/2022||1.16||50850000|2022-04-20|15/12/2022||1.30||44050000
2022-03-12 18:27:36|02724|16906|PGC|649.73M|649730000|37.22|52,543|20.18%|28|2022-04-29|15/03/2022||0.79||55630000|2022-01-28|15/12/2021|0.78|0.8|56180000|54260000
2022-03-12 18:27:40|02725|1012042|BOMN|764.36M|764360000|25.78|115,974|-42.76%|21|2022-05-16|15/03/2022|||||2022-03-30|15/12/2021||0.09||14760000
2022-03-12 18:27:44|02726|1162592|FMTX|419.55M|419550000|8.84|498,709|-74.53%|12|2022-05-13|15/03/2022||-1.02||0.00|2022-03-01|15/12/2021|-1.06|-0.9649|0.00|0.00
2022-03-12 18:27:48|02727|960968|CATC|585.05M|585050000|83.96|12,363|-0.07%|21|2022-04-20|15/03/2022||1.84||42850000|2022-01-25|15/12/2021|1.92|1.96|43230000|44250000
2022-03-12 18:27:55|02728|24439|AGX|639.28M|639280000|40.68|96,140|-24.3%|25|2022-06-13|15/04/2022||0.52||131500000|2022-04-13|15/01/2022||0.255||120850000
2022-03-12 18:27:59|02729|16234|HAFC|746.51M|746510000|24.74|184,533|17.7%|34|2022-04-26|15/03/2022||0.5783||57880000|2022-01-25|15/12/2021|1.09|0.6033|58790000|59730000
2022-03-12 18:28:03|02730|48652|ORC|608.86M|608860000|3.440|5,010,387|-41.1%|31|2022-04-28|15/03/2022||0.2333||24570000|2022-02-24|15/12/2021|0.22|0.2267|42400000|24570000
2022-03-12 18:28:08|02731|15578|BMRC|561.95M|561950000|35.42|43,599|-13.31%|35|2022-04-25|15/03/2022||0.5617||32500000|2022-01-24|15/12/2021|0.61|0.595|33350000|33380000
2022-03-12 18:28:17|02732|987082|VRS|782.51M|782510000|26.84|499,993|80.13%|23|2022-05-18|15/03/2022||1||332800000|2022-02-28|15/12/2021|0.684|0.684|328000000|336740000
2022-03-12 18:28:21|02733|20985|CVI|2.44B|2440000000|24.28|648,214|16.23%|35|2022-04-28|15/03/2022||0.0283||1790000000|2022-02-22|15/12/2021|-0.2|0.0797|2110000000|1830000000
2022-03-12 18:28:25|02734|15421|ANIK|369.29M|369290000|25.58|93,080|-29.84%|35|2022-05-04|15/03/2022||-0.0567||36510000|2022-03-08|15/12/2021|-0.4|-0.2833|35820000|32050000
2022-03-12 18:28:30|02735|20314|CLDT|699.27M|699270000|14.05|328,512|-1.61%|35|2022-05-03|15/03/2022||-0.13||56320000|2022-02-24|15/12/2021|-0.27|-0.16|57320000|56620000
2022-03-12 18:28:34|02736|1050148|ECVT|1.49B|1490000000|10.78|433,198|-38.92%|21|2022-05-12|15/03/2022||0.1471||174670000|2022-02-25|15/12/2021|0.17|0.1467|170200000|156240000
2022-03-12 18:28:38|02737|17390|TRST|647.91M|647910000|33.71|72,353|-12.56%|34|2022-04-25|15/03/2022||0.69||44280000|2022-01-24|15/12/2021|0.845|0.74|44820000|44090000
2022-03-12 18:28:43|02738|15529|BBSI|556.42M|556420000|74.14|56,730|3.13%|35|2022-05-03|15/03/2022||-0.61||234420000|2022-03-02|15/12/2021|1.4|0.9925|256600000|250860000
2022-03-12 18:28:46|02739|1165971|PTVE|1.62B|1620000000|9.14|183,708|-42.62%|11|2022-05-04|15/03/2022||0.0975||1350000000|2022-02-23|15/12/2021|0.19|0.4253|1530000000|1480000000
2022-03-12 18:28:50|02740|20841|SXC|723.07M|723070000|8.700|865,745|17.57%|35|2022-04-27|15/03/2022||0.14||372000000|2022-02-01|15/12/2021|0.15|0.22|365300000|472200000
2022-03-12 18:28:53|02741|1141593|FULC|650.44M|650440000|16.010|416,137|27.06%|17|2022-05-18|15/03/2022||-0.6092||3850000|2022-03-03|15/12/2021|-0.58|-0.7275|5060000|2680000
2022-03-12 18:28:58|02742|15952|DXPE|584.08M|584080000|31.15|115,708|-9.4%|35|2022-05-10|15/03/2022||0.23||293000000|2022-03-14|15/12/2021||0.14||285000000
2022-03-12 18:29:02|02743|41234|RMAX|901.14M|901140000|28.73|138,932|-31.79%|35|2022-05-05|15/03/2022||0.5367||89500000|2022-02-23|15/12/2021|0.6|0.558|89160000|89150000
2022-03-12 18:29:06|02744|942647|SCU|505.89M|505890000|12.18|315,424|-43%|30|2022-05-04|15/03/2022||0.426||91130000|2022-02-16|15/12/2021|-0.94|0.9133|249860000|396020000
2022-03-12 18:29:10|02745|24285|UBA|788.48M|788480000|20.23|185,210|15.6%|32|2022-06-10|15/04/2022||0.2311||35340000|2022-03-11|15/01/2022|0.14|0.2151|35560000|35060000
2022-03-12 18:29:15|02746|17521|VSEC|550.43M|550430000|43.30|31,509|-0.41%|31|2022-05-05|15/03/2022||0.78||204830000|2022-03-09|15/12/2021|0.53|0.7614|210180000|203160000
2022-03-12 18:29:18|02747|1165433|AEVA|838.06M|838060000|3.88|1,574,820|-70.63%|11|2022-05-12|15/03/2022||-0.1483||5000000|2022-02-23|15/12/2021|-0.12|-0.1029|2870000|2730000
2022-03-12 18:29:26|02748|980196|MSBI|648.83M|648830000|29.45|92,179|0.24%|24|2022-04-28|15/03/2022||0.79||69260000|2022-01-27|15/12/2021|1.02|0.875|77420000|72080000
2022-03-12 18:29:33|02749|16063|FCBC|472.76M|472760000|28.13|26,497|-4.64%|33|2022-04-26|15/03/2022||0.61||33010000|2022-01-26|15/12/2021|0.62|0.68|34450000|34250000
2022-03-12 18:29:37|02750|17022|RBCAA|892.33M|892330000|44.64|21,156|-2.9%|34|2022-04-21|15/03/2022||1.34||59850000|2022-01-28|15/12/2021|0.84|0.8|62490000|62490000
2022-03-12 18:29:42|02751|15794|CPRX|781.63M|781630000|7.580|1,140,678|101.06%|33|2022-05-11|15/03/2022||0.1267||40110000|2022-03-16|15/12/2021||0.114||38120000
2022-03-12 18:29:46|02752|24333|TPC|540.08M|540080000|10.57|351,316|-46.26%|35|2022-05-11|15/03/2022||0.1699||1110000000|2022-02-24|15/12/2021|0.57|0.515|1040000000|1190000000
2022-03-12 18:29:50|02753|955845|SRG|695.47M|695470000|11.47|610,263|-50.02%|27|2022-05-05|15/03/2022||||48300000|2022-03-15|15/12/2021||||45400000
2022-03-12 18:29:56|02754|960554|ACBI|656.65M|656650000|32.34|110,947|28.59%|26|2022-04-28|15/03/2022||0.48||29200000|2022-01-24|15/12/2021|0.57|0.48|30220000|29500000
2022-03-12 18:30:00|02755|32395|FOSL|453.67M|453670000|8.70|817,357|-42.42%|36|2022-05-10|15/03/2022|||||2022-03-09|15/12/2021|0.64|0.2611|604200000|632530000
2022-03-12 18:30:05|02756|16576|MBWM|577.84M|577840000|36.48|46,067|8.67%|34|2022-04-19|15/03/2022||0.734||42810000|2022-01-18|15/12/2021|0.74|0.86|45170000|45210000
2022-03-12 18:30:11|02757|24293|THR|586.3M|586300000|17.58|115,842|-16.41%|35|2022-05-25|15/03/2022||0.27||90420000|2022-02-03|15/12/2021|0.37|0.345|100610000|96210000
2022-03-12 18:30:14|02758|1095928|AMTB|1.08B|1080000000|31.27|150,971|63.72%|21|2022-04-28|15/03/2022||0.4362||71040000|2022-01-19|15/12/2021|0.52|0.3992|70950000|66110000
2022-03-12 18:30:18|02759|20431|BLX|601.91M|601910000|15.17|111,445|-8.78%|35|2022-04-22|15/03/2022||0.44||28470000|2022-02-22|15/12/2021|0.54|0.44|29800000|28390000
2022-03-12 18:30:22|02760|16779|NWLI|751.57M|751570000|206.70|6,355|-11.04%|30|2022-05-11|15/03/2022|||||2022-03-04|15/12/2021||||
2022-03-12 18:30:33|02761|17356|TITN|616.35M|616350000|27.80|162,658|-2.11%|35|2022-05-26|15/04/2022||0.58||421850000|2022-03-24|15/01/2022||0.5375||524600000
2022-03-12 18:30:37|02762|20323|GNK|880.69M|880690000|20.99|747,578|78.94%|27|2022-05-11|15/03/2022||0.9269||90810000|2022-02-24|15/12/2021|1.99|1.99|146670000|131660000
2022-03-12 18:30:41|02763|15753|CMTL|419.75M|419750000|15.83|140,152|-47.25%|36|2022-06-08|15/04/2022||0.0391||144900000|2022-03-10|15/01/2022|-0.89|-0.2076|120380000|125150000
2022-03-12 18:30:45|02764|20862|DX|584.09M|584090000|15.93|774,298|-13.56%|35|2022-04-28|15/03/2022||0.4584||25640000|2022-02-03|15/12/2021|0.45|0.4508|15610000|24470000
2022-03-12 18:30:49|02765|942325|VEC|404.38M|404380000|34.48|55,712|-41.64%|31|2022-05-10|15/03/2022||0.9||537730000|2022-03-07|15/12/2021|0.9|1.13|419410000|415000000
2022-03-12 18:30:54|02766|17038|RGP|515.88M|515880000|15.86|189,394|11.06%|35|2022-04-06|15/02/2022||0.35||195740000|2022-01-05|15/11/2021|0.47|0.3567|200240000|189410000
2022-03-12 18:30:58|02767|52321|AMTX|464.1M|464100000|13.72|781,438|-17.45%|27|2022-05-12|15/03/2022||-0.3226||52150000|2022-03-10|15/12/2021|-0.03|-0.2653|64360000|56990000
2022-03-12 18:31:05|02768|17341|THFF|575.03M|575030000|46.11|83,503|1.41%|33|2022-04-26|15/03/2022||1||47050000|2022-02-01|15/12/2021|0.99|1.1|47600000|47800000
2022-03-12 18:31:08|02769|955849|RBNC|592.31M|592310000|35.50|68,843|36.54%|22|2022-04-27|15/03/2022||0.7||32710000|2022-03-18|15/12/2021||0.73||32700000
2022-03-12 18:31:15|02770|32348|MGI|974.4M|974400000|10.74|4,895,783|39.12%|35|2022-05-06|15/03/2022||0.11||319450000|2022-02-25|15/12/2021|0.22|0.1369|324600000|324950000
2022-03-12 18:31:19|02771|20205|HLX|768.8M|768800000|5.070|1,907,520|-21.52%|35|2022-04-25|15/03/2022||-0.2294||135130000|2022-02-21|15/12/2021|-0.17|-0.2563|168660000|134880000
2022-03-12 18:31:32|02772|15763|CNSL|630.55M|630550000|5.550|407,062|-21.55%|35|2022-05-05|15/03/2022||-0.0284||307300000|2022-03-03|15/12/2021|0.13|0.0446|318480000|318800000
2022-03-12 18:31:37|02773|17434|UEIC|405.66M|405660000|31.66|62,517|-50.71%|35|2022-05-05|15/03/2022||0.7033||149190000|2022-02-17|15/12/2021|0.68|0.6875|143860000|148240000
2022-03-12 18:31:40|02774|1163488|ITOS|1.26B|1260000000|35.86|503,724|-10.13%|11|2022-05-12|15/03/2022||1.07||76830000|2022-03-23|15/12/2021||1.28||85450000
2022-03-12 18:31:45|02775|942324|LEU|570.45M|570450000|39.70|176,221|59.44%|31|2022-05-10|15/03/2022||0.485||54350000|2022-03-10|15/12/2021|5.97|0.625|89000000|66150000
2022-03-12 18:31:50|02776|1168785|VIEW|297.4M|297400000|1.370|2,005,225|-84.62%|8|2022-05-12|15/03/2022||-0.23||20000000|2022-03-02|15/12/2021|-0.23|-0.23|22600000|22000000
2022-03-12 18:31:54|02777|20936|MOV|786.65M|786650000|34.33|129,005|36.01%|35|2022-05-26|15/04/2022||-0.09||111000000|2022-03-25|15/01/2022||0.8||191000000
2022-03-12 18:31:59|02778|20678|BZH|490.11M|490110000|16.21|395,388|-23.61%|35|2022-05-05|15/03/2022||1.19||488870000|2022-01-27|15/12/2021|1.14|0.6733|454150000|451900000
2022-03-12 18:32:03|02779|20569|FBRT|571.74M|571740000|13.010|365,613|-32.53%|35|2022-06-01|15/03/2022||0.17||29000000|2022-01-26|15/12/2021|-2.05|0.17|47720000|24600000
2022-03-12 18:32:07|02780|15451|AROW|545.55M|545550000|34.01|24,976|-2.64%|29|2022-04-26|15/03/2022||0.7||34480000|2022-01-27|15/12/2021|0.63|0.75|34790000|35100000
2022-03-12 18:32:14|02781|21062|DCO|606.27M|606270000|50.65|35,103|-17.17%|35|2022-05-05|15/03/2022||0.7481||170490000|2022-02-23|15/12/2021|9.05|0.7852|164840000|168340000
2022-03-12 18:32:19|02782|20444|ETD|654.79M|654790000|25.88|382,235|-2.47%|35|2022-04-28|15/03/2022||0.765||190000000|2022-01-27|15/12/2021|0.95|0.755|208090000|187250000
2022-03-12 18:32:23|02783|16875|CNXN|1.33B|1330000000|50.80|45,383|6.32%|35|2022-05-05|15/03/2022||0.575||699210000|2022-02-07|15/12/2021|0.85|0.71|800170000|747920000
2022-03-12 18:32:27|02784|1073417|BFST|561.83M|561830000|24.97|31,682|3.27%|21|2022-04-27|15/03/2022||0.522||47570000|2022-01-25|15/12/2021|0.57|0.514|45320000|44610000
2022-03-12 18:32:31|02785|20837|ROCC|1.64B|1640000000|37.56|445,333|109.95%|33|2022-05-10|15/03/2022||2.18||207280000|2022-03-07|15/12/2021|1.73|1.7|225180000|198500000
2022-03-12 18:32:35|02786|16099|FISI|496.41M|496410000|32.38|55,344|2.08%|34|2022-04-27|15/03/2022||0.805||51080000|2022-01-31|15/12/2021|1.21|1|52540000|50920000
2022-03-12 18:32:38|02787|954881|LILA|2.21B|2210000000|9.69|284,063|-29.88%|28|2022-05-10|15/03/2022||0.0834||1240000000|2022-02-23|15/12/2021|0.03|-0.055|1280000000|1210000000
2022-03-12 18:32:43|02788|20238|LL|440.02M|440020000|15.10|325,435|-42.1%|35|2022-05-03|15/03/2022||0.135||285700000|2022-02-23|15/12/2021|0.35|0.235|285280000|295500000
2022-03-12 18:32:47|02789|20887|NPTN|802.24M|802240000|15.10|767,057|36.53%|35|2022-05-05|15/03/2022||-0.0133||83770000|2022-02-24|15/12/2021|-0.06|0.06|80610000|96820000
2022-03-12 18:32:52|02790|16240|HAYN|520.53M|520530000|41.79|69,231|28.19%|35|2022-05-05|15/03/2022||0.3633||107450000|2022-01-27|15/12/2021|0.37|0.2|99430000|94790000
2022-03-12 18:32:55|02791|1050737|RYTM|489.71M|489710000|9.73|505,533|-63.6%|21|2022-05-04|15/03/2022||-1.01||2350000|2022-03-01|15/12/2021|-0.85|-0.9129|1820000|1700000
2022-03-12 18:33:04|02792|1163484|ANNX|170.84M|170840000|4.43|454,667|-86.98%|13|2022-05-16|15/03/2022||-0.9917||0.00|2022-03-01|15/12/2021|-0.97|-0.9267|0.00|0.00
2022-03-12 18:33:07|02793|1054801|CBTX|767.54M|767540000|31.19|96,071|-2.53%|21|2022-04-28|15/03/2022||0.3267||35670000|2022-01-27|15/12/2021|-0.02|0.3267|34910000|34370000
2022-03-12 18:33:11|02794|15403|AMSC|236.48M|236480000|8.31|257,379|-67.12%|29|2022-06-08|15/03/2022||-0.1267||27930000|2022-02-02|15/12/2021|-0.17|-0.1667|26800000|26400000
2022-03-12 18:33:15|02795|15555|BGFV|343.58M|343580000|15.76|985,496|4.3%|35|2022-05-03|15/03/2022||0.49||245130000|2022-03-01|15/12/2021|0.89|0.855|273360000|273400000
2022-03-12 18:33:20|02796|20414|OLP|647.2M|647200000|30.95|64,623|28.69%|27|2022-05-10|15/03/2022||0.15||20700000|2022-03-10|15/12/2021|0.3|0.17|21070000|20240000
2022-03-12 18:33:24|02797|15795|CPSI|487.65M|487650000|34.03|100,272|3.43%|35|2022-05-05|15/03/2022||0.6652||74410000|2022-02-15|15/12/2021|0.7|0.5703|74000000|70040000
2022-03-12 18:33:28|02798|29677|TDW|854.03M|854030000|20.57|294,869|44.45%|35|2022-05-16|15/03/2022||-0.645||95900000|2022-03-09|15/12/2021|-0.28|-0.615|105180000|94900000
2022-03-12 18:33:33|02799|20379|REX|568.12M|568120000|95.96|34,072|-16.19%|27|2022-06-02|15/04/2022||1.59||162440000|2022-03-24|15/01/2022||3.45||202060000
2022-03-12 18:33:36|02800|1152340|ALRS|496.58M|496580000|28.85|32,156|-12.89%|17|2022-05-03|15/03/2022||0.5333||53080000|2022-01-26|15/12/2021|0.72|0.5333|58010000|53940000
2022-03-12 18:33:40|02801|16110|FMNB|583.18M|583180000|17.15|83,907|4.38%|29|2022-04-20|15/03/2022||0.4675||40650000|2022-01-27|15/12/2021|0.18|0.54|39240000|38930000
2022-03-12 18:33:45|02802|15940|DSPG|533.07M|533070000|21.98|408,272|36.69%|35|2022-04-28|15/03/2022||0.03||35100000|2022-03-14|15/12/2021||0.07||36000000
2022-03-12 18:33:49|02803|24290|TR|2.28B|2280000000|33.01|192,459|-0.58%|25|2022-04-26|15/03/2022|||||2022-02-15|15/12/2021|0.3||167900000|
2022-03-12 18:33:53|02804|20760|IPI|1.1B|1100000000|84.19|220,674|138.36%|35|2022-05-03|15/03/2022||2.1||75830000|2022-03-07|15/12/2021|0.6|1.17|64040000|63330000
2022-03-12 18:33:57|02805|31044|HTBI|491.95M|491950000|30.53|48,854|20.43%|33|2022-04-28|15/03/2022||0.522||36580000|2022-01-27|15/12/2021|0.68|0.562|37350000|37360000
2022-03-12 18:34:01|02806|41263|HY|577.63M|577630000|34.31|80,312|-64.29%|35|2022-05-03|15/03/2022||-0.93||813100000|2022-02-28|15/12/2021|-6.14|-1.1|829700000|786150000
2022-03-12 18:34:06|02807|20508|OPY|525.54M|525540000|42.65|93,224|-0.72%|29|2022-04-29|15/03/2022|||||2022-01-28|15/12/2021|4.61||365110000|
2022-03-12 18:34:10|02808|1152813|OPRT|417.84M|417840000|13.05|144,852|-40.27%|16|2022-05-19|15/03/2022||0.4212||187400000|2022-02-24|15/12/2021|0.82|0.7171|194100000|184660000
2022-03-12 18:34:14|02809|21200|EBF|468.6M|468600000|18.01|92,573|-15.09%|27|2022-04-26|15/02/2022||0.33||100550000|2021-12-21|15/11/2021|0.29|0.32|102970000|102550000
2022-03-12 18:34:19|02810|16319|IBCP|496.21M|496210000|23.41|101,404|-0.81%|33|2022-04-25|15/03/2022||0.5017||46730000|2022-01-27|15/12/2021|0.58|0.6417|50060000|51680000
2022-03-12 18:34:23|02811|16169|GERN|352.87M|352870000|1.0900|2,031,412|-42.33%|35|2022-05-11|15/03/2022||-0.0867||104500|2022-03-10|15/12/2021|-0.1|-0.084|1040000|77250
2022-03-12 18:34:28|02812|16653|MOFG|498.81M|498810000|31.83|28,955|-0.78%|35|2022-04-28|15/03/2022||0.788||47900000|2022-01-28|15/12/2021|0.91|0.962|50050000|49050000
2022-03-12 18:34:32|02813|20228|EVC|514.27M|514270000|6.020|419,553|63.14%|35|2022-05-05|15/03/2022||0.1||169520000|2022-03-03|15/12/2021|0.04|0.155|233890000|226420000
2022-03-12 18:34:36|02814|961630|EQBK|514.81M|514810000|30.90|46,178|8.96%|25|2022-04-21|15/03/2022||0.6375||43950000|2022-01-26|15/12/2021|0.61|0.58|46410000|45300000
2022-03-12 18:34:39|02815|1141597|AMK|1.54B|1540000000|20.90|80,465|-11.18%|17|2022-05-10|15/03/2022||0.3816||107850000|2022-02-15|15/12/2021|0.33|0.3439|103360000|102930000
2022-03-12 18:34:43|02816|29706|USM|2.57B|2570000000|29.98|98,166|-15.6%|35|2022-05-05|15/03/2022||0.7175||1040000000|2022-02-17|15/12/2021|0.31|0.138|1070000000|1070000000
2022-03-12 18:34:48|02817|989654|CSTR|482.53M|482530000|21.71|51,630|23.84%|23|2022-04-27|15/03/2022||0.4429||31580000|2022-01-27|15/12/2021|0.56|0.5146|34130000|33520000
2022-03-12 18:34:52|02818|16102|FLIC|482.06M|482060000|20.85|54,244|1.02%|35|2022-05-02|15/03/2022||0.4467||30590000|2022-01-27|15/12/2021|0.38|0.44|30730000|28870000
2022-03-12 18:34:57|02819|24385|FSP|596.95M|596950000|5.740|520,492|-9.89%|35|2022-05-03|15/03/2022||-0.045||40620000|2022-02-15|15/12/2021|0.75|0.795|43370000|44030000
2022-03-12 18:35:01|02820|1097534|BFC|537.73M|537730000|70.60|8,674|-7.52%|21|2022-04-19|15/03/2022||1.35||27450000|2022-01-18|15/12/2021|1.46|1.41|28900000|27800000
2022-03-12 18:35:07|02821|13868|||||||35|2022-05-03|15/03/2022||0.08|||2022-02-18|15/12/2021|0.58|0.59|1380000000|1380000000
2022-03-12 18:35:10|02822|1131006|FREE|358.3M|358300000|8.71|217,957|-32.95%|13|2022-05-13|15/03/2022||0.1829||134880000|2022-03-14|15/12/2021||0.2188||138580000
2022-03-12 18:35:14|02823|15430|APEI|414.84M|414840000|22.00|90,022|-31.01%|35|2022-05-10|15/03/2022||0.4133||153350000|2022-03-02|15/12/2021|0.6702|0.415|154000000|152100000
2022-03-12 18:35:19|02824|103918|RYAM|408.56M|408560000|6.410|403,681|-39.81%|31|2022-05-10|15/03/2022||-0.395||367810000|2022-02-23|15/12/2021|-0.37|-0.0967|374000000|375610000
2022-03-12 18:35:32|02825|15489|ATNI|549.44M|549440000|35.22|46,736|-32.41%|35|2022-04-27|15/03/2022||-0.072||185370000|2022-02-23|15/12/2021|-1.6|0.00|187570000|185100000
2022-03-12 18:35:36|02826|30667|BHB|435.63M|435630000|29.04|25,422|-7.01%|26|2022-05-05|15/03/2022||0.655||34150000|2022-01-20|15/12/2021|0.68|0.67|34080000|34250000
2022-03-12 18:35:39|02827|1010658|NESR|946.5M|946500000|10.36|256,847|-22.16%|21|2022-05-16|15/03/2022||0.1315||240930000|2022-03-14|15/12/2021||0.0987||231940000
2022-03-12 18:35:47|02828|1052915|MBIN|1.2B|1200000000|27.75|68,495|-2.65%|21|2022-04-28|15/03/2022||1||100400000|2022-01-31|15/12/2021|1.14|1.06|113010000|98680000
2022-03-12 18:35:51|02829|1096115|GRTS|341.73M|341730000|4.700|1,928,647|-70.16%|19|2022-05-16|15/03/2022||-0.377||3860000|2022-03-10|15/12/2021|-0.36|-0.3827|3070000|2860000
2022-03-12 18:35:57|02830|1056239|MVBF|480.47M|480470000|39.72|21,666|10.76%|21|2022-05-03|15/03/2022||0.255||31100000|2022-02-17|15/12/2021|1.12|0.2967|36050000|31900000
2022-03-12 18:36:05|02831|1166009|DYN|450.97M|450970000|8.74|241,815|-46.64%|10|2022-05-05|15/03/2022||-0.98||0.00|2022-03-10|15/12/2021|-1|-0.99|0.00|0.00
2022-03-12 18:36:09|02832|15394|AMNB|404.08M|404080000|37.53|21,105|4.77%|35|2022-04-21|15/03/2022||0.7367||25700000|2022-01-20|15/12/2021|1.05|0.7833|27950000|26060000
2022-03-12 18:36:14|02833|48378|CPS|152.61M|152610000|8.98|298,686|-79.26%|34|2022-05-03|15/03/2022||-1.69||622400000|2022-02-17|15/12/2021|-2.94|-2.71|601350000|594750000
2022-03-12 18:36:33|02834|17436|UFCS|698.96M|698960000|27.85|89,113|-20.47%|35|2022-05-11|15/03/2022||0.935||270490000|2022-02-15|15/12/2021|1.69|0.4141|239990000|276420000
2022-03-12 18:36:36|02835|1166231|ATHA|360.81M|360810000|9.66|281,467|-55.81%|10|2022-05-12|15/03/2022||-0.595||0.00|2022-03-24|15/12/2021||-0.54||0.00
2022-03-12 18:36:53|02836|8233|HOV|378.72M|378720000|67.43|80,317|-34.65%|35|2022-06-02|15/04/2022|||||2022-03-01|15/01/2022|7.41||565300000|
2022-03-12 18:37:06|02837|15675|CCNE|448.65M|448650000|26.64|30,234|2.9%|32|2022-04-18|15/03/2022||0.745||49500000|2022-01-24|15/12/2021|0.8|0.79|51340000|49700000
2022-03-12 18:37:10|02838|21078|MCS|539.31M|539310000|17.16|169,713|-24.74%|35|2022-05-04|15/03/2022||-0.36||118700000|2022-03-03|15/12/2021|0.0479|-0.18|169050000|151830000
2022-03-12 18:37:14|02839|17193|SMBC|448.87M|448870000|50.46|28,250|22.27%|27|2022-04-25|15/03/2022||1.24||29810000|2022-01-24|15/12/2021|1.35|1.21|30340000|28320000
2022-03-12 18:37:23|02840|24419|ALT|275.93M|275930000|6.96|714,547|-58.77%|33|2022-05-17|15/03/2022||-0.715||1280000|2022-03-15|15/12/2021||-0.66||90330
2022-03-12 18:37:28|02841|15885|CZNC|391.99M|391990000|24.77|22,641|1.18%|24|2022-04-21|15/03/2022||0.42||25310000|2022-01-20|15/12/2021|0.46|0.49|26130000|26030000
2022-03-12 18:37:35|02842|24294|VPG|432.5M|432500000|31.72|41,872|-7.36%|35|2022-05-10|15/03/2022||0.4233||84750000|2022-02-15|15/12/2021|0.56|0.5401|90020000|87520000
2022-03-12 18:37:39|02843|20269|NPK|560.59M|560590000|79.63|48,880|-23.27%|31|2022-04-29|15/03/2022|||||2022-02-18|15/12/2021||||
2022-03-12 18:38:00|02844|951005|VKTX|249.19M|249190000|3.180|1,056,099|-53.37%|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
2022-03-12 18:38:07|02845|958117|BNED|201.42M|201420000|3.870|443,081|-56.81%|29|2022-06-28|15/04/2022||-0.45||244650000|2022-03-08|15/01/2022|-0.5566|-0.13|402800000|433790000
2022-03-12 18:38:14|02846|24384|UVE|381.78M|381780000|12.22|290,731|-24.29%|32|2022-04-26|15/03/2022||0.63||414630000|2022-02-24|15/12/2021|-1.53|-1.61|399330000|418610000
2022-03-12 18:38:17|02847|15917|DJCO|414.5M|414500000|300.20|2,883|-7.62%|21|2022-05-10|15/03/2022|||||2022-02-11|15/12/2021|4.98||11530000|
2022-03-12 18:38:26|02848|24421|WSR|646.9M|646900000|12.960|622,552|27.06%|35|2022-05-04|15/03/2022||0.26||32450000|2022-03-01|15/12/2021|0.05|0.26|32960000|32480000
2022-03-12 18:38:31|02849|101926|TRUE|325.2M|325200000|3.380|704,765|-36.7%|31|2022-05-10|15/03/2022||-0.03||60480000|2022-02-22|15/12/2021|-0.1141|-0.0207|45860000|55100000
2022-03-12 18:38:35|02850|15779|CONN|546.65M|546650000|18.52|523,598|12.52%|35|2022-06-02|15/04/2022||0.325||385910000|2022-03-29|15/01/2022||0.4775||412440000
2022-03-12 18:38:41|02851|16837|OSBC|631.79M|631790000|14.21|167,167|9.48%|31|2022-04-27|15/03/2022||0.224||52800000|2022-01-26|15/12/2021|-0.26|-0.248|39320000|40390000
2022-03-12 18:38:46|02852|52891|CARE|424.48M|424480000|16.06|72,518|9.85%|20|2022-04-28|15/03/2022||0.305||33920000|2022-01-27|15/12/2021|0.21|0.34|33830000|34390000
2022-03-12 18:38:51|02853|16443|KBAL|321.81M|321810000|8.79|177,081|-37.35%|35|2022-05-03|15/03/2022||0.04||171300000|2022-02-03|15/12/2021|-0.16|-0.025|151400000|154050000
2022-03-12 18:38:55|02854|15987|EGLE|850.97M|850970000|65.88|286,461|68.49%|29|2022-05-11|15/03/2022||4.65||131000000|2022-03-03|15/12/2021|5.38|6.13|161490000|148540000
2022-03-12 18:39:12|02855|24339|WTI|719M|719000000|5.030|3,414,535|19.76%|35|2022-05-04|15/03/2022||0.19||155000000|2022-03-08|15/12/2021|0.1|0.03|165590000|137100000
2022-03-12 18:39:16|02856|16890|ALTO|446.14M|446140000|6.130|1,911,337|1.16%|35|2022-05-10|15/03/2022||0.12||304860000|2022-03-10|15/12/2021|0.49|0.3067|385490000|323300000
2022-03-12 18:39:20|02857|50840|GNUS|261.99M|261990000|0.8705|4,598,002|-59.13%|23|2022-05-17|15/03/2022||||2720000|2022-03-02|15/12/2021|||1870000|1870000
2022-03-12 18:39:28|02858|17099|RUSHB|2.68B|2680000000|48.35|11,979|6.87%|35|2022-04-25|15/03/2022||1.01||1380000000|2022-02-16|15/12/2021|1.18|0.9805|1310000000|1220000000
2022-03-12 18:39:32|02859|6385|RBBN|435.47M|435470000|2.930|551,408|-64.27%|35|2022-04-27|15/03/2022||-0.085||172740000|2022-02-16|15/12/2021|0.01|0.13|230580000|248750000
2022-03-12 18:39:38|02860|16865|FRPH|532.29M|532290000|56.56|9,447|12%|33|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021|-0.06||8400000|
2022-03-12 18:39:42|02861|100234|LE|512.23M|512230000|15.53|172,484|-56.61%|31|2022-06-07|15/04/2022||-0.27||334600000|2022-03-16|15/01/2022||0.31||568620000
2022-03-12 18:39:47|02862|15670|CCBG|461.49M|461490000|27.24|27,260|-4.32%|35|2022-04-25|15/03/2022||0.38||48560000|2022-01-25|15/12/2021|0.38|0.4375|49380000|50920000
2022-03-12 18:39:56|02863|17221|FRST|349.45M|349450000|14.22|42,070|-10%|32|2022-04-28|15/03/2022||0.2367||25980000|2022-01-27|15/12/2021|0.31|0.2433|27570000|25930000
2022-03-12 18:40:00|02864|20321|AUD|425.09M|425090000|2.950|626,173|-52.42%|35|2022-05-10|15/03/2022||0.0328||278610000|2022-02-23|15/12/2021|0.1735|0.13|344730000|342350000
2022-03-12 18:40:06|02865|24343|TRC|463.99M|463990000|17.57|49,821|-0.23%|29|2022-05-09|15/03/2022|||||2022-03-03|15/12/2021|0.13|-0.01|12960000|9390000
2022-03-12 18:40:11|02866|16072|CIVB|364.9M|364900000|24.41|39,723|5.08%|31|2022-04-29|15/03/2022||0.588||30930000|2022-02-04|15/12/2021|0.73|0.6067|30130000|30820000
2022-03-12 18:40:15|02867|16513|LLNW|661.44M|661440000|4.860|2,063,401|44.64%|35|2022-04-28|15/03/2022||-0.025||56090000|2022-01-21|15/12/2021|0.02|0.0089|62890000|61570000
2022-03-12 18:40:19|02868|1008646|WTTR|1.08B|1080000000|9.400|510,165|38.24%|22|2022-05-10|15/03/2022||-0.0025||272680000|2022-02-22|15/12/2021|-0.0201|-0.0508|255130000|230540000
2022-03-13 02:31:04|02869|15962|EBTC|461.71M|461710000|38.67|14,711|15.88%|21|2022-04-21|15/03/2022|||||2022-01-27|15/12/2021|0.9||41630000|
2022-03-13 02:31:08|02870|962332|SMBK|434.53M|434530000|25.86|26,821|9.62%|23|2022-04-26|15/03/2022||0.5057||37170000|2022-01-24|15/12/2021|0.52|0.4986|36660000|36910000
2022-03-13 02:31:12|02871|41330|TIPT|424.16M|424160000|12.430|70,235|113.94%|27|2022-05-12|15/03/2022|||||2022-03-09|15/12/2021||||
2022-03-13 02:31:17|02872|16048|EZPW|316.56M|316560000|5.600|440,030|0.18%|35|2022-05-04|15/03/2022||0.1767||203960000|2022-02-02|15/12/2021|0.22|0.14|220990000|200130000
2022-03-13 02:31:24|02873|20335|OIS|454.81M|454810000|7.410|1,103,086|-15.41%|35|2022-04-27|15/03/2022||-0.1323||156420000|2022-02-17|15/12/2021|-0.14|-0.1283|161320000|161120000
2022-03-13 02:31:43|02874|15613|BSRR|396.44M|396440000|26.15|38,559|-7.92%|35|2022-04-25|15/03/2022||0.6||33530000|2022-01-24|15/12/2021|0.63|0.66|33670000|34430000
2022-03-13 02:32:05|02875|32536|ANIP|607.89M|607890000|36.31|110,223|12.28%|34|2022-05-12|15/03/2022||0.75||54900000|2022-03-15|15/12/2021||0.7533||56300000
2022-03-13 02:32:36|02876|13954|RES|2.45B|2450000000|11.460|1,171,030|81.62%|35|2022-04-27|15/03/2022||0.0617||280420000|2022-01-26|15/12/2021|0.06|0.0323|268250000|239770000
2022-03-13 02:32:40|02877|20373|NAT|392.72M|392720000|2.020|3,581,900|-42.61%|35|2022-05-18|15/03/2022||-0.1157||27320000|2022-02-25|15/12/2021|-0.12|-0.1163|22600000|26430000
2022-03-13 02:32:44|02878|21152|CATO|347.98M|347980000|16.72|126,503|26.86%|32|2022-05-19|15/04/2022|||||2022-03-17|15/01/2022||||
2022-03-13 02:32:48|02879|949614|KDNY|697.39M|697390000|12.77|339,803|-31.71%|27|2022-05-11|15/03/2022||-0.72||0.00|2022-04-06|15/12/2021||-0.6783||0.00
2022-03-13 02:32:52|02880|48368|TCS|393.48M|393480000|7.93|779,293|-56.67%|28|2022-05-17|15/03/2022||0.235||279750000|2022-02-08|15/12/2021|0.28|0.2|267300000|262040000
2022-03-13 02:32:55|02881|1089437|PRVB|411.94M|411940000|6.500|1,005,173|-50.94%|19|2022-05-12|15/03/2022||-0.4486||950000|2022-02-24|15/12/2021|-0.41|-0.4529|717000|564400
2022-03-13 02:32:59|02882|15861|CVLG|368.65M|368650000|21.92|112,518|3.64%|34|2022-04-27|15/03/2022||0.8575||220730000|2022-01-26|15/12/2021|1.07|1.05|294230000|236600000
2022-03-13 02:33:03|02883|13987|MPAA|322.06M|322060000|16.86|87,360|-32.23%|33|2022-06-15|15/03/2022||0.52||172050000|2022-02-09|15/12/2021|0.59|0.315|161810000|140500000
2022-03-13 02:33:07|02884|52751|BVH|665.67M|665670000|31.02|81,102|62.32%|22|2022-05-09|15/03/2022||0.3783||169850000|2022-03-03|15/12/2021|0.59|0.625|203000000|204100000
2022-03-13 02:33:12|02885|17149|SENEA|412.64M|412640000|48.88|27,346|-18.61%|21|2022-05-26|15/03/2022|||||2022-02-10|15/12/2021|2.14||445600000|
2022-03-13 02:33:15|02886|40068|INBK|439.24M|439240000|45.03|49,256|16.66%|28|2022-04-21|15/03/2022||1.12||33840000|2022-01-19|15/12/2021|1.3|1.18|31200000|31560000
2022-03-13 02:33:18|02887|1073225|STXB|498.89M|498890000|28.58|81,753|21.2%|21|2022-05-03|15/03/2022||0.52||32030000|2022-01-26|15/12/2021|0.55|0.555|32780000|32350000
2022-03-13 02:33:22|02888|101910|PFIS|345.56M|345560000|48.20|14,403|1.82%|20|2022-01-31|15/12/2021|2.28||38930000||2021-10-22|15/09/2021|1.26||27620000|
2022-03-13 02:33:24|02889|1156858|PASG|160.16M|160160000|2.95|318,593|-86.19%|11|2022-05-16|15/03/2022||-0.8786||0.00|2022-03-03|15/12/2021|-0.95|-0.872|0.00|0.00
2022-03-13 02:33:29|02890|24358|UFI|322.06M|322060000|17.41|72,692|-42.81%|35|2022-04-27|15/03/2022||0.125||185780000|2022-01-26|15/12/2021|0.05|0.2675|201410000|187750000
2022-03-13 02:33:33|02891|16114|ME|328.06M|328060000|29.76|19,329|-1.55%|27|2022-04-20|15/03/2022|||||2022-01-19|15/12/2021|0.87||24800000|
2022-03-13 02:33:36|02892|21057|CIA|211.6M|211600000|4.250|69,719|-39.11%|25|2022-05-05|15/03/2022|||||2022-03-11|15/12/2021||||
2022-03-13 02:33:41|02893|15513|AXTI|286.14M|286140000|6.84|196,074|-50.68%|35|2022-04-27|15/03/2022||0.0813||37520000|2022-02-16|15/12/2021|0.07|0.069|37730000|36120000
2022-03-13 02:33:45|02894|29688|TLYS|287.98M|287980000|9.30|450,540|-28.79%|32|2022-06-01|15/04/2022||0.21||166150000|2022-03-10|15/01/2022|0.38|0.4125|204490000|203970000
2022-03-13 02:33:49|02895|21085|QMCO|150.29M|150290000|2.500|474,564|-72.41%|35|2022-05-26|15/03/2022||0.0325||104590000|2022-02-09|15/12/2021|-0.07|0.0075|95340000|104380000
2022-03-13 02:33:52|02896|16241|HBCP|330.42M|330420000|38.96|17,489|2.93%|32|2022-04-26|15/03/2022||0.765||26960000|2022-01-25|15/12/2021|1.23|1.2|28180000|28610000
2022-03-13 02:33:56|02897|1010528|GNTY|436.35M|436350000|36.01|18,789|3.72%|22|2022-04-26|15/03/2022||0.7025||29900000|2022-01-18|15/12/2021|0.75|0.8125|30060000|30750000
2022-03-13 02:33:59|02898|949584|FPI|638.81M|638810000|13.67|424,798|-7.38%|29|2022-05-11|15/03/2022||0.0067||11290000|2022-02-22|15/12/2021|0.21|0.1267|21770000|17420000
2022-03-13 02:34:02|02899|1165658|AOUT|191.07M|191070000|14.31|148,036|-36.96%|9|2022-07-15|15/04/2022||0.3225||60760000|2022-03-17|15/01/2022|0.52|0.5025||71970000
2022-03-13 02:34:06|02900|15757|CNBKA|641.92M|641920000|115.29|11,374|13.03%|28|2022-04-12|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 02:34:11|02901|24326|TNK|436.01M|436010000|12.90|320,363|-11.03%|35|2022-05-19|15/03/2022||-0.8808||53780000|2022-02-24|15/12/2021|-0.74|-0.8495|64340000|60920000
2022-03-13 02:34:15|02902|1168392|BRBS|289.31M|289310000|15.41|66,685|7.51%|9|2022-01-27|15/12/2021|0.68||45610000||2021-11-04|15/09/2021|0.36||37270000|
2022-03-13 02:34:19|02903|15456|ARTNA|453.48M|453480000|48.21|24,955|13.89%|30|2022-05-04|15/03/2022||0.5||21000000|2022-03-09|15/12/2021|0.32|0.35|22580000|22000000
2022-03-13 02:34:22|02904|24394|CTO|382.35M|382350000|64.06|43,626|14.27%|24|2022-04-19|15/03/2022||0.205||16560000|2022-02-24|15/12/2021|0.13|0.015|24700000|14680000
2022-03-13 02:34:26|02905|15495|ATRO|402.85M|402850000|12.78|168,133|-30.58%|35|2022-05-11|15/03/2022||-0.0433||121150000|2022-03-02|15/12/2021|0.05|0.00|116050000|116000000
2022-03-13 02:34:29|02906|1169506|BOLT|105.89M|105890000|2.84|255,246|-92.74%|11|2022-05-12|15/03/2022||-0.67||750000|2022-03-30|15/12/2021||-0.808||500000
2022-03-13 02:34:33|02907|20652|NR|434.06M|434060000|4.700|597,279|30.19%|35|2022-04-28|15/03/2022||-0.004||167400000|2022-02-17|15/12/2021|-0.0196|-0.0122|179560000|163900000
2022-03-13 02:34:36|02908|995704|JNCE|373.02M|373020000|7.220|330,526|-41.06%|23|2022-05-11|15/03/2022||-0.575||950000|2022-03-02|15/12/2021|-0.59|-0.437|0.00|0.00
2022-03-13 02:34:40|02909|17198|SMMF|321.31M|321310000|25.21|14,080|-4.94%|23|2022-04-28|15/03/2022||0.74||31960000|2022-01-27|15/12/2021|0.95|0.875|34790000|33360000
2022-03-13 02:34:42|02910|1167138|SQZ|122.09M|122090000|4.35|87,015|-70.81%|10|2022-05-10|15/03/2022||-0.7||4980000|2022-03-17|15/12/2021||-0.6769||7150000
2022-03-13 02:34:46|02911|945635|AJX|262.51M|262510000|11.34|79,890|-10.36%|29|2022-05-03|15/03/2022||0.366||19700000|2022-03-03|15/12/2021|0.32|0.3275|19400000|18300000
2022-03-13 02:34:49|02912|958240|PVBC|274.94M|274940000|15.73|29,015|7.52%|21|2022-04-21|15/03/2022||0.23|||2022-01-27|15/12/2021|0.21|0.25|17640000|
2022-03-13 02:34:52|02913|1129489|SPFI|489.05M|489050000|27.64|25,275|11.9%|17|2022-05-05|15/03/2022||0.52||50630000|2022-01-27|15/12/2021|0.79|0.67|54380000|53950000
2022-03-13 02:34:56|02914|16752|NRIM|261.03M|261030000|43.93|18,635|-7.9%|35|2022-05-02|15/03/2022||1.19||19800000|2022-01-28|15/12/2021|1.31|1.38|31290000|18400000
2022-03-13 02:34:59|02915|976068|AGLE|98.23M|98230000|1.990|286,676|-74.97%|24|2022-05-10|15/03/2022||-0.326||700000|2022-03-08|15/12/2021|-0.31|-0.2875|3620000|3660000
2022-03-13 02:35:04|02916|15330|ACTG|175.06M|175060000|3.530|302,454|-44.76%|35|2022-05-04|15/03/2022||0.06||8750000|2022-03-17|15/12/2021||-0.04||5000000
2022-03-13 02:35:08|02917|24438|LCTX|227.41M|227410000|1.340|1,136,812|-45.97%|32|2022-05-12|15/03/2022||-0.0033||10080000|2022-03-10|15/12/2021|-0.17|-0.0517|1170000|840000
2022-03-13 02:35:11|02918|20494|HT|412.83M|412830000|8.92|298,269|-26.34%|35|2022-04-26|15/03/2022||-0.56||81190000|2022-02-16|15/12/2021|-0.48|-0.5033|93480000|88160000
2022-03-13 02:35:15|02919|31020|CSTE|394.35M|394350000|11.45|108,935|-13.45%|35|2022-05-11|15/03/2022||0.155||174230000|2022-02-09|15/12/2021|0.01|0.06|171060000|158230000
2022-03-13 02:35:19|02920|940762|LOCO|417.16M|417160000|11.41|211,151|-40.6%|31|2022-05-05|15/03/2022||0.122||110000000|2022-03-10|15/12/2021|0.17|0.124|108960000|108460000
2022-03-13 02:35:22|02921|1089602|AMAL|549.45M|549450000|17.65|44,522|-1.78%|20|2022-04-21|15/03/2022||0.3833||51960000|2022-01-27|15/12/2021|0.53|0.4075|59550000|50960000
2022-03-13 02:35:25|02922|1081658|KZR|699.35M|699350000|14.230|507,289|109.26%|21|2022-05-11|15/03/2022||-0.3225||0.00|2022-03-29|15/12/2021||-0.3||0.00
2022-03-13 02:35:29|02923|102889|CBAY|271.79M|271790000|3.210|417,134|-35.67%|31|2022-05-12|15/03/2022||-0.355||0.00|2022-03-17|15/12/2021||-0.2613||6430000
2022-03-13 02:35:33|02924|16836|ORRF|263.25M|263250000|23.54|22,185|0.86%|29|2022-04-27|15/03/2022||0.6125||28400000|2022-01-19|15/12/2021|0.5974|0.645|29890000|28260000
2022-03-13 02:35:37|02925|31038|HBMD|438.35M|438350000|23.30|113,168|39.6%|25|2022-04-21|15/03/2022||0.25||20700000|2022-03-14|15/12/2021||0.3||21900000
2022-03-13 02:35:41|02926|1008978|PCSB|290.6M|290600000|18.95|36,430|7.73%|22|2022-04-28|15/03/2022||0.23||11930000|2022-01-27|15/12/2021|0.22|0.245|13020000|11530000
2022-03-13 02:35:45|02927|20945|SB|562.02M|562020000|4.620|1,321,639|61.54%|35|2022-05-31|15/03/2022||0.2758||73870000|2022-03-09|15/12/2021|0.39|0.3939|92400000|91680000
2022-03-13 02:35:48|02928|16659|MPB|429.27M|429270000|26.90|33,187|-7.53%|21|2022-04-28|15/03/2022||0.64||40390000|2022-02-01|15/12/2021|0.05|0.51|35030000|31450000
2022-03-13 02:35:52|02929|30911|RLGT|303.49M|303490000|6.240|162,416|-12.85%|33|2022-05-11|15/03/2022||0.1265||254260000|2022-02-14|15/12/2021|0.14|0.1265|71590000|65000000
2022-03-13 02:35:57|02930|17140|SCOR|229.71M|229710000|2.540|228,732|-26.59%|35|2022-05-11|15/03/2022||0.02||94320000|2022-02-28|15/12/2021|0.0572|0.0375|96540000|96940000
2022-03-13 02:36:00|02931|16683|MTRX|228.19M|228190000|8.52|547,731|-45.7%|35|2022-05-11|15/03/2022||-0.005||187970000|2022-02-07|15/12/2021|-0.93|-0.26|161970000|174590000
2022-03-13 02:36:04|02932|48365|BHR|420.63M|420630000|5.840|513,120|-16.21%|31|2022-05-04|15/03/2022||-0.01||132680000|2022-02-24|15/12/2021|-0.06|-0.2|130410000|120030000
2022-03-13 02:36:08|02933|28172|ESGC|65.57M|65570000|3.4600|397,791|-91.44%|32|2022-06-01|15/03/2022||-0.8579||188290000|2022-02-24|15/12/2021||0.1387||188530000
2022-03-13 02:36:11|02934|1129393|RRBI|350.68M|350680000|48.84|5,558|-22.13%|17|2022-04-28|15/03/2022||0.975||22400000|2022-01-28|15/12/2021|1.17|1.01|24450000|23640000
2022-03-13 02:36:15|02935|20707|OCN|224.5M|224500000|24.38|44,372|-13.58%|35|2022-04-28|15/03/2022||1.39||201920000|2022-02-25|15/12/2021|-0.16|1.57|294000000|158980000
2022-03-13 02:36:19|02936|17201|SMSI|178.43M|178430000|3.270|337,269|-51.34%|34|2022-05-11|15/03/2022||-0.0467||13980000|2022-03-10|15/12/2021|-0.04|-0.0333|14680000|15230000
2022-03-13 02:36:22|02937|1073373|SURF|129.61M|129610000|2.760|687,595|-70.1%|22|2022-05-31|15/03/2022||-0.352||6580000|2022-03-02|15/12/2021|-0.52|-0.084|154000|13680000
2022-03-13 02:36:29|02938|17609|ZEUS|325.26M|325260000|29.24|98,620|0.83%|35|2022-05-05|15/03/2022||0.88||555330000|2022-02-24|15/12/2021|2.16|2.07|624590000|600520000
2022-03-13 02:36:33|02939|1046340|HFFG|323.42M|323420000|6.230|85,229|-25.3%|18|2021-11-15|15/09/2021|0.15||215500000||2021-08-09|15/06/2021|0.07||193500000|
2022-03-13 02:36:37|02940|17507|VRA|237.8M|237800000|7.05|249,902|-38.27%|35|2022-06-01|15/04/2022||-0.18||109850000|2022-03-09|15/01/2022|0.17|0.23|149580000|155430000
2022-03-13 02:36:41|02941|31035|FSBW|250.62M|250620000|31.14|14,845|-14.68%|22|2022-04-28|15/03/2022||0.7167||28050000|2022-01-27|15/12/2021|1.01|0.8467|30570000|29150000
2022-03-13 02:36:44|02942|16523|LNDC|344.64M|344640000|11.69|124,660|-3.31%|35|2022-04-05|15/02/2022||0.02||141920000|2022-01-05|15/11/2021|-1.3|-0.0775|129490000|131680000
2022-03-13 02:36:48|02943|48416|FRBA|273.59M|273590000|14.05|31,435|6.68%|29|2022-04-25|15/03/2022||0.4133||22770000|2022-01-26|15/12/2021|0.4|0.4225|22850000|22670000
2022-03-13 02:36:51|02944|993273|GTYH|194.15M|194150000|3.360|99,741|-57.2%|19|2022-05-13|15/03/2022||-0.06||16230000|2022-02-17|15/12/2021|-0.06|-0.0533|16720000|16600000
2022-03-13 02:36:54|02945|1089261|MESA|144.22M|144220000|4.010|606,370|-73.72%|24|2022-05-11|15/03/2022||-0.1125||124610000|2022-02-09|15/12/2021|-0.26|-0.11|147760000|143170000
2022-03-13 02:36:58|02946|20279|AHT|285.44M|285440000|8.180|1,350,361|-73.44%|36|2022-05-05|15/03/2022||-1.46||240610000|2022-02-23|15/12/2021|-1.75|-0.92|248740000|245650000
2022-03-13 02:37:02|02947|15508|AVNW|300.98M|300980000|26.87|110,514|-15.7%|35|2022-05-16|15/03/2022||0.5475||71530000|2022-02-02|15/12/2021|0.71|0.61|77860000|73150000
2022-03-13 02:37:06|02948|20460|PKE|280.89M|280890000|13.73|97,179|-10.73%|34|2022-05-03|15/02/2022|||||2022-01-06|15/11/2021|0.08||13860000|
2022-03-13 02:37:09|02949|1129463|LOTZ|190.35M|190350000|1.670|1,196,342|-81.83%|13|2022-05-09|15/03/2022||-0.23||92860000|2022-03-15|15/12/2021||-0.1608||69220000
2022-03-13 02:37:13|02950|16577|MCBC|314.16M|314160000|9.170|91,069|-13.33%|33|2022-04-28|15/03/2022||0.17||18840000|2022-01-27|15/12/2021|0.18|0.19|18170000|19330000
2022-03-13 02:37:17|02951|29685|TK|319.95M|319950000|3.150|487,972|-11.02%|35|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-13 02:37:20|02952|100168|TACO|455.89M|455890000|12.51|1,123,621|10.81%|29|2022-05-05|15/03/2022||0.06||119340000|2022-03-16|15/12/2021||0.1367||162260000
2022-03-13 02:37:24|02953|1061436|FTSI|374.83M|374830000|26.49|107,585|2.71%|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-14|15/12/2021||0.11||105700000
2022-03-13 02:37:27|02954|24401|VHC|124.66M|124660000|1.750|419,836|-72.87%|26|2022-05-10|15/03/2022|||||2022-03-01|15/12/2021||||
2022-03-13 02:37:32|02955|16946|POWL|249.86M|249860000|21.24|64,580|-41.2%|35|2022-05-03|15/03/2022||-0.005||120500000|2022-02-08|15/12/2021|-0.24|-0.03|106570000|113500000
2022-03-13 02:37:35|02956|1073036|FIXX|180.59M|180590000|3.160|596,006|-67.95%|21|2022-05-16|15/03/2022||-0.5817||1100000|2022-03-16|15/12/2021||-0.5744||853000
2022-03-13 02:37:38|02957|20915|BRT|417.8M|417800000|22.91|67,980|12.14%|23|2022-05-11|15/03/2022||-0.1||7830000|2022-03-14|15/12/2021||-0.09||7650000
2022-03-13 02:37:41|02958|1129485|PSTL|400.9M|400900000|18.17|144,854|11.47%|14|2022-05-19|15/03/2022||0.02||10880000|2022-03-10|15/12/2021|0.04|0.0233|10610000|10180000
2022-03-13 02:37:45|02959|949628|XBIT|272.99M|272990000|8.98|61,778|-55.01%|28|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021||0.02||7000000
2022-03-13 02:37:48|02960|16973|EYPT|447.06M|447060000|13.190|271,789|17.66%|33|2022-05-11|15/03/2022||-0.5625||11200000|2022-03-03|15/12/2021|-0.59|-0.528|11500000|9790000
2022-03-13 02:37:51|02961|1163124|NKTX|328.18M|328180000|9.96|303,747|-79.58%|11|2022-05-12|15/03/2022||-0.7||0.00|2022-03-24|15/12/2021||-0.8529||0.00
2022-03-13 02:37:54|02962|1163026|AKUS|159.71M|159710000|4.63|112,950|-75.8%|11|2022-05-12|15/03/2022||-0.645||0.00|2022-03-28|15/12/2021||-0.6575||0.00
2022-03-13 02:37:58|02963|15905|DGICA|419.97M|419970000|13.39|42,810|-10.91%|35|2022-04-25|15/03/2022||0.2281||225620000|2022-02-17|15/12/2021|0.14|0.3696|181790000|185660000
2022-03-13 02:38:02|02964|31073|CRDF|97.87M|97870000|2.260|825,379|-79.17%|34|2022-05-10|15/03/2022||-0.186||42000|2022-02-24|15/12/2021|-0.23|-0.1717|133000|41000
2022-03-13 02:38:05|02965|992681|CTXR|224.89M|224890000|1.540|1,363,154|-19.37%|21|2022-05-13|15/03/2022||-0.06||19990000|2022-02-10|15/12/2021|-0.06|-0.06||19160000
2022-03-13 02:38:10|02966|16622|MHLD|193.63M|193630000|2.240|89,727|-25.08%|35|2022-05-09|15/03/2022||0.00|||2022-03-14|15/12/2021||0.00||
2022-03-13 02:38:13|02967|1034513|BBCP|406.89M|406890000|7.170|99,268|-1.51%|21|2022-06-13|15/04/2022||0.062||88660000|2022-03-10|15/01/2022|0.01|0.022|85450000|82820000
2022-03-13 02:38:17|02968|16780|NWPX|289.5M|289500000|29.33|41,589|-15.74%|35|2022-05-03|15/03/2022||0.4||89500000|2022-03-15|15/12/2021||0.4||92000000
2022-03-13 02:38:20|02969|1052355|FDBC|261.11M|261110000|46.25|4,982|-29.22%|20|2022-01-26|15/12/2021|1.37||22970000||2021-10-27|15/09/2021|0.85||22180000|
2022-03-13 02:38:24|02970|101858|CSLT|335.51M|335510000|2.050|3,290,514|7.89%|32|2022-05-12|15/03/2022||0.00||36090000|2022-03-14|15/12/2021||-0.03||34750000
2022-03-13 02:38:27|02971|50995|DRIO|109.55M|109550000|6.46|156,315|-65.44%|27|2022-05-16|15/03/2022||-1.02||6760000|2022-03-22|15/12/2021||-1.13||6010000
2022-03-13 02:38:34|02972|15683|CECE|193.37M|193370000|5.400|63,264|-41.18%|34|2022-05-11|15/03/2022||0.09||83230000|2022-03-14|15/12/2021||0.0825||84100000
2022-03-13 02:38:37|02973|20449|IHC|837.18M|837180000|57.01|27,472|31.69%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 02:38:41|02974|16744|NNBR|123.92M|123920000|2.880|199,253|-63.17%|33|2022-05-12|15/03/2022||0.005||124350000|2022-03-10|15/12/2021|-0.01|-0.065|110400000|111600000
2022-03-13 02:38:43|02975|1166560|ONCR|43.74M|43740000|1.69|122,164|-89.63%|10|2022-05-03|15/03/2022||-0.665||0.00|2022-03-09|15/12/2021|-0.77|-0.6475|0.00|0.00
2022-03-13 02:38:47|02976|20960|FF|367.61M|367610000|8.400|223,448|-38.37%|35|2022-05-13|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 02:38:50|02977|1076698|USX|215.3M|215300000|4.250|403,070|-62.69%|23|2022-05-05|15/03/2022||0.0583||528440000|2022-02-09|15/12/2021|-0.03|0.0815|531610000|526680000
2022-03-13 02:38:54|02978|15889|DAKT|189.59M|189590000|4.170|217,634|-41.6%|35|2022-06-01|15/04/2022||0.1||151900000|2022-03-10|15/01/2022|-0.1|0.02|139560000|131800000
2022-03-13 02:38:58|02979|100200|EIGR|176.66M|176660000|5.100|247,606|-48.95%|32|2022-05-13|15/03/2022||-0.6273||4010000|2022-03-10|15/12/2021|-0.64|-0.5918|3360000|3320000
2022-03-13 02:39:02|02980|16495|LCUT|288.44M|288440000|13.10|32,948|-12.2%|35|2022-05-10|15/03/2022||0.145||195140000|2022-03-09|15/12/2021|0.65|0.475|255860000|263580000
2022-03-13 02:39:05|02981|1080088|AVRO|61.11M|61110000|1.400|842,218|-89.4%|21|2022-05-12|15/03/2022||-0.5977||0.00|2022-03-28|15/12/2021||-0.7395||0.00
2022-03-13 02:39:08|02982|1096079|CBNK|323.65M|323650000|23.18|23,763|14.87%|21|2022-04-27|15/03/2022||0.5725||42170000|2022-01-26|15/12/2021|0.71|0.6525|43290000|43300000
2022-03-13 02:39:11|02983|1153038|HBT|545.23M|545230000|18.81|23,713|3.47%|15|2022-05-05|15/03/2022||0.376||39700000|2022-01-27|15/12/2021|0.49|0.418|42210000|40440000
2022-03-13 02:39:15|02984|1152989|FREQ|62.63M|62630000|1.810|247,357|-95.6%|15|2022-05-19|15/03/2022||-0.75||2500000|2022-03-30|15/12/2021||-0.0916||22500000
2022-03-13 02:39:19|02985|16192|GLRE|229.8M|229800000|6.790|115,993|-26.03%|35|2022-05-03|15/03/2022|||||2022-03-08|15/12/2021|0.71|0.9036|125140000|
2022-03-13 02:39:22|02986|16923|PLPC|292.04M|292040000|59.48|9,423|-19.56%|23|2022-05-06|15/03/2022|||||2022-03-03|15/12/2021|1.78||131400000|
2022-03-13 02:39:25|02987|998045|NODK|369.88M|369880000|17.45|7,378|-10.05%|20|2022-03-09|15/12/2021|0.28||78440000||2021-11-05|15/09/2021|-0.22||82670000|
2022-03-13 02:39:27|02988|1169488|AFCG|381.83M|381830000|19.34|198,559|-|7|2022-05-10|15/03/2022||0.5791||15060000|2022-03-10|15/12/2021|0.52|0.513|12960000|13010000
2022-03-13 02:39:31|02989|16914|PKOH|186.09M|186090000|15.68|38,310|-60.7%|34|2022-05-09|15/03/2022||0.1067||369930000|2022-03-16|15/12/2021||-0.0967||364300000
2022-03-13 02:39:35|02990|940832|ADVM|126.62M|126620000|1.290|1,059,420|-87.91%|28|2022-05-11|15/03/2022||-0.3367||0.00|2022-03-14|15/12/2021||-0.3433||0.00
2022-03-13 02:39:38|02991|1121798|ASLE|767.35M|767350000|14.85|111,279|48.5%|13|2022-05-06|15/03/2022||0.15||90800000|2022-03-14|15/12/2021||0.16||96500000
2022-03-13 02:39:42|02992|20884|MG|193.53M|193530000|6.55|77,940|-39.01%|37|2022-05-09|15/03/2022||-0.05||162670000|2022-03-09|15/12/2021|0.04|0.062|171160000|162010000
2022-03-13 02:39:46|02993|41341|TNXP|110.66M|110660000|0.2230|24,933,728|-82.44%|30|2022-05-16|15/03/2022||-0.05|||2022-03-14|15/12/2021||-0.06||0.00
2022-03-13 02:39:49|02994|1121155|TCRR|96.7M|96700000|2.53|814,699|-91%|18|2022-05-18|15/03/2022||-0.7133||0.00|2022-04-04|15/12/2021||-0.73||0.00
2022-03-13 02:39:53|02995|17495|VLGEA|346.61M|346610000|23.83|31,734|-5.59%|27|2022-06-08|15/04/2022|||||2022-03-09|15/01/2022|0.69||537410000|
2022-03-13 02:39:57|02996|16665|MRLN|279.04M|279040000|23.49|111,638|40.41%|35|2022-04-28|15/03/2022|||||2022-03-14|15/12/2021||0.55||41880000
2022-03-13 02:40:03|02997|52760|||||||32|2022-05-11|15/03/2022|||||2022-03-09|15/12/2021|-0.07|-0.1|394800000|284800000
2022-03-13 02:40:06|02998|16106|FLXS|120.61M|120610000|18.59|27,491|-51.07%|30|2022-04-20|15/03/2022|||||2022-01-24|15/12/2021|-1.13||141700000|
2022-03-13 02:40:10|02999|31034|FRGI|232.61M|232610000|8.96|71,552|-47.01%|35|2022-05-09|15/03/2022||0.01||93000000|2022-03-09|15/12/2021|-0.13|-0.09|89320000|87300000
2022-03-13 02:40:13|03000|976457|SCWX|1.11B|1110000000|13.24|123,001|-6.23%|24|2022-06-02|15/04/2022||-0.0483||131320000|2022-03-14|15/01/2022||-0.08||128850000
2022-03-13 02:40:17|03001|20546|ODC|197.13M|197130000|27.00|22,233|-28.55%|36|2022-06-10|15/04/2022|||||2022-03-11|15/01/2022||||
2022-03-13 02:40:21|03002|40992|HMTV|208.2M|208200000|5.17|71,319|-63.46%|34|2022-05-10|15/03/2022||-0.1704||54000000|2022-03-08|15/12/2021|-0.03|-0.1296|56820000|55250000
2022-03-13 02:40:24|03003|1169484|SNSE|82.61M|82610000|2.70|89,197|-83.63%|10|2022-05-11|15/03/2022||-0.34||0.00|2022-03-10|15/12/2021|-0.3|-0.34|0.00|0.00
2022-03-13 02:40:27|03004|1163254|PSTX|239.55M|239550000|3.830|161,525|-65.74%|14|2022-05-10|15/03/2022||-0.6425||833330|2022-03-10|15/12/2021|0.02|-0.3475|31240000|23130000
2022-03-13 02:40:30|03005|1153684|ETNB|74.23M|74230000|3.66|172,485|-85.4%|15|2022-05-18|15/03/2022||-1.23||0.00|2022-03-23|15/12/2021||-1.31||0.00
2022-03-13 02:40:34|03006|17502|VOXX|243.29M|243290000|10.19|150,463|-57.09%|37|2022-07-11|15/05/2022||0.16||147210000|2022-05-16|15/02/2022||0.125||177000000
2022-03-13 02:40:38|03007|1156575|BDTX|100.72M|100720000|2.78|586,734|-89.51%|14|2022-05-17|15/03/2022||-1.01||0.00|2022-03-29|15/12/2021||-0.995||0.00
2022-03-13 02:40:40|03008|1163279|TIG|171.44M|171440000|3.35|185,565|-80.35%|10|2022-05-11|15/03/2022||0.175||65620000|2022-03-09|15/12/2021|0.0396|0.1|153260000|134490000
2022-03-13 02:40:44|03009|16702|NATR|326.94M|326940000|16.81|65,199|-11.43%|35|2022-05-12|15/03/2022||0.32||109700000|2022-03-08|15/12/2021|0.68|0.09|117940000|109400000
2022-03-13 02:40:48|03010|1167743|SBTX|123.67M|123670000|3.52|332,756|-93.66%|10|2022-05-12|15/03/2022||-0.745||0.00|2022-03-28|15/12/2021||-0.674||0.00
2022-03-13 02:40:51|03011|1163753|PBFS|259.34M|259340000|10.33|15,611|-19.3%|12|2022-02-09|15/12/2021|0.25||14800000||2021-11-09|15/09/2021|0.05||13820000|
2022-03-13 02:40:55|03012|1061143|ACET|513.17M|513170000|13.11|290,635|-11.18%|22|2022-05-16|15/03/2022||-0.446||1000000|2022-03-14|15/12/2021||-0.4329||4190000
2022-03-13 02:40:59|03013|21030|IVC|50.83M|50830000|1.450|833,930|-82.92%|35|2022-05-09|15/03/2022||-0.195||221900000|2022-03-08|15/12/2021|0.08|0.0133|226190000|239760000
2022-03-13 02:41:06|03014|102927|IMUX|291.63M|291630000|10.45|298,866|-35.73%|31|2022-05-13|15/03/2022||-0.81||0.00|2022-02-24|15/12/2021|-0.72|-0.7663|0.00|0.00
2022-03-13 02:41:09|03015|30798|IBIO|77.2M|77200000|0.3540|2,311,265|-80.66%|21|2022-05-13|15/03/2022||-0.045||600000|2022-02-14|15/12/2021|-0.05|-0.04|168000|250000
2022-03-13 02:41:15|03016|1131052|FOA|554.61M|554610000|2.900|558,210|-71.46%|10|2022-05-12|15/03/2022||0.2856||420750000|2022-03-02|15/12/2021|0.37|0.3369|382950000|443890000
2022-03-13 02:41:20|03017|20854|CRDa|374.94M|374940000|7.290|36,468|-31.68%|35|2022-05-09|15/03/2022||0.17||262260000|2022-03-14|15/12/2021||0.1833||270250000
2022-03-13 02:41:24|03018|1129438|MEC|204.16M|204160000|10.07|83,394|-42.26%|17|2022-05-31|15/03/2022||0.1548||121450000|2022-03-01|15/12/2021|-0.65|0.0261|112980000|109590000
2022-03-13 02:41:28|03019|16229|ONCT|76.12M|76120000|1.540|548,852|-79.66%|35|2022-05-12|15/03/2022||-0.275||600000|2022-03-10|15/12/2021|-0.16|-0.246|556000|1060000
2022-03-13 02:41:31|03020|15609|BSET|184.91M|184910000|18.83|87,023|-31.7%|31|2022-06-30|15/05/2022||0.46||113910000|2022-03-31|15/02/2022||0.36||110140000
2022-03-13 02:41:37|03021|1072329|LAZY|278.7M|278700000|21.46|189,146|-0.19%|21|2022-05-12|15/03/2022||0.885||327900000|2022-03-10|15/12/2021|0.745|0.75|322540000|322800000
2022-03-13 02:41:41|03022|1043280|MBIO|73.96M|73960000|0.794|1,021,125|-76.85%|21|2022-05-16|15/03/2022||-0.1925||0.00|2022-03-21|15/12/2021||-0.192||0.00
2022-03-13 02:41:45|03023|16478|KVHI|176.71M|176710000|9.35|79,771|-30.17%|35|2022-05-06|15/03/2022||-0.22||41900000|2022-03-07|15/12/2021|-0.22|-0.155|43130000|42730000
2022-03-13 02:41:48|03024|16124|FRBK|308.57M|308570000|5.190|428,273|31.39%|29|2022-04-21|15/03/2022||0.075||40990000|2022-01-20|15/12/2021|0.08|0.085|43170000|40220000
2022-03-13 02:41:53|03025|1097779|LEGH|589.5M|589500000|24.35|33,920|46.69%|18|2022-05-18|15/03/2022||0.42||47050000|2022-04-11|15/12/2021||0.505||54260000
2022-03-13 02:41:57|03026|1174322|AOMR|378.46M|378460000|14.94|70,745|-|8|2022-06-01|15/03/2022||0.4467||15930000|2022-03-15|15/12/2021||0.3934||13900000
2022-03-13 02:42:00|03027|20673|BH|355.96M|355960000|156.43|4,551|2.06%|25|2022-05-06|15/03/2022|||||2022-03-14|15/12/2021|-2.53||98950000|
2022-03-13 02:42:03|03028|1137408|BCEL|112.9M|112900000|2.990|1,808,490|-82.4%|17|2022-05-19|15/03/2022||-0.7775||0.00|2022-03-03|15/12/2021|-0.79|-0.744|0.00|0.00
2022-03-13 02:42:06|03029|1163487|INZY|113.12M|113120000|4.78|67,899|-77.51%|11|2022-05-11|15/03/2022||-0.6167||0.00|2022-03-24|15/12/2021||-0.672||0.00
2022-03-13 02:42:12|03030|1072283|HOFV|84.57M|84570000|0.886|1,689,622|-64.41%|14|2022-05-13|15/03/2022||||5300000|2022-03-14|15/12/2021||-0.11||5200000
2022-03-13 02:42:15|03031|17310|TAST|118.7M|118700000|2.230|326,888|-69.54%|35|2022-05-10|15/03/2022||-0.334||402070000|2022-02-24|15/12/2021|-0.15|-0.2475|416130000|415780000
2022-03-13 02:42:19|03032|1061145|SLDB|116.91M|116910000|1.060|1,040,663|-88.87%|22|2022-05-12|15/03/2022||-0.2467||3450000|2022-03-10|15/12/2021|-0.2|-0.205|0.00|1990000
2022-03-13 02:42:21|03033|1168308|MILE|123.2M|123200000|0.960|2,154,600|-92.71%|7|2022-05-16|15/03/2022||-0.1||11600000|2022-03-03|15/12/2021|-0.35|-0.2699|29520000|29500000
2022-03-13 02:42:28|03034|1086972|RVI|70.11M|70110000|3.32|285,713|-80.92%|21|2022-05-05|15/03/2022|||||2022-02-25|15/12/2021|1.37||5380000|
2022-03-13 02:42:31|03035|1008760|EEX|242.7M|242700000|3.450|105,786|-49.93%|22|2022-05-05|15/03/2022||0.19||65000000|2022-02-24|15/12/2021|0.365|0.14|41100000|63000000
2022-03-13 02:42:35|03036|41224|NGVC|381.99M|381990000|16.86|94,714|-2.09%|35|2022-05-05|15/03/2022||0.18|||2022-02-03|15/12/2021|0.39||277290000|
2022-03-13 02:42:38|03037|989653|FLNT|141.07M|141070000|1.780|251,642|-73.03%|23|2022-05-10|15/03/2022||0.02||80200000|2022-03-08|15/12/2021|0.08|0.04|99840000|90200000
2022-03-13 02:42:42|03038|21142|SRT|166.38M|166380000|4.110|80,861|-53.45%|35|2022-05-11|15/03/2022||0.15||175000000|2022-03-10|15/12/2021|0.32|0.17|178700000|179550000
2022-03-13 02:42:46|03039|40101|UIHC|151.05M|151050000|3.510|117,536|-55.46%|34|2022-05-10|15/03/2022||0.145||310700000|2022-02-23|15/12/2021|-0.02|0.1856|268890000|305860000
2022-03-13 02:42:49|03040|1156304|VEL|356.65M|356650000|11.22|25,558|27.94%|14|2022-05-18|15/03/2022||0.2585|||2022-03-10|15/12/2021|0.29|0.2392|23470000|22000000
2022-03-13 02:42:55|03041|961750|AC|881.66M|881660000|39.97|8,471|10.14%|21|2022-02-03|15/12/2021|0.43||14000000||2021-11-08|15/09/2021|0.07||2110000|
2022-03-13 02:42:58|03042|1169946|TLIS|44.69M|44690000|1.700|120,596|-89.24%|10|2022-05-10|15/03/2022||-1.23||1180000|2022-03-15|15/12/2021|-0.98|-1.28|1000000|1330000
2022-03-13 02:43:01|03043|1082076|LSEA|321.19M|321190000|6.940|52,977|-23.15%|12|2022-05-05|15/03/2022||0.18||199000000|2022-03-10|15/12/2021|0.79|0.735|398480000|393390000
2022-03-13 02:43:04|03044|958191|STON|332.93M|332930000|2.820|126,399|24.78%|27|2022-05-19|15/03/2022|||||2022-04-07|15/12/2021||||
2022-03-13 02:43:08|03045|1167742|SGTX|42.33M|42330000|1.31|114,209|-95.51%|12|2022-05-09|15/03/2022||-0.2958||3200000|2022-03-17|15/12/2021||-0.5622||2670000
2022-03-13 02:43:11|03046|17355|TISI|48.89M|48890000|1.140|2,063,696|-90.31%|35|2022-05-10|15/03/2022||-0.64||225400000|2022-03-14|15/12/2021||-0.19||243900000
2022-03-13 02:43:15|03047|20885|NL|322.59M|322590000|6.610|23,615|-4.06%|34|2022-05-11|15/03/2022|||||2022-03-09|15/12/2021|0.31|0.17|34100000|
2022-03-13 02:43:19|03048|16857|HPK|2.06B|2060000000|21.290|87,069|195.69%|14|2022-05-16|15/03/2022||0.57||124200000|2022-03-07|15/12/2021|0.35|0.38|98670000|88530000
2022-03-13 02:43:22|03049|29712|VHI|755.28M|755280000|26.71|18,755|34.69%|34|2022-05-12|15/03/2022||1.25|||2022-03-10|15/12/2021|1.83|1.14|683200000|
2022-03-13 02:43:25|03050|1166745|SPRB|44.81M|44810000|1.91|3,809,431|-92.59%|10|2022-05-12|15/03/2022||-0.63||0.00|2022-03-22|15/12/2021||-0.5483||0.00
2022-03-13 02:43:27|03051|1169333|HMPT|440.91M|440910000|3.160|108,798|-71.91%|10|2022-05-05|15/03/2022||0.0284||170590000|2022-02-24|15/12/2021|-0.0874|0.0755|180500000|178460000
2022-03-13 02:43:32|03052|24437|CIX|278.32M|278320000|22.48|3,774|51.38%|34|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021|0.25||34100000|
2022-03-13 02:43:36|03053|348|ADSGn|38.24B|38240000000|204.00|815,746|-31.75%|35|2022-05-06|15/03/2022||2.09||5230000000|2022-03-09|15/12/2021|0.58|0.2934|5140000000|5170000000
2022-03-13 02:43:40|03054|347|ALVG|12.23B|12230000000|203.75|1,356,147|-4.75%|36|2022-05-12|15/03/2022||5.47|||2022-02-18|15/12/2021|-0.74|5.59|38400000000|37990000000
2022-03-13 02:43:44|03055|345|BASFn|48.89B|48890000000|53.880|4,397,840|-25.79%|34|2022-04-29|15/03/2022||1.9||22030000000|2022-02-25|15/12/2021|1.17|1.29|19780000000|18620000000
2022-03-13 02:43:48|03056|346|BAYGn|54.4B|54400000000|55.37|3,749,109|4.57%|35|2022-05-10|15/03/2022||2.59||13510000000|2022-03-01|15/12/2021|1.26|0.9938|11120000000|10580000000
2022-03-13 02:43:52|03057|6283|BEIG|19.05B|19050000000|83.980|418,935|-3.56%|35|2022-04-28|15/03/2022||||2010000000|2022-03-01|15/12/2021|1.21|1.21|1870000000|1840000000
2022-03-13 02:43:55|03058|652|BMWG|47.77B|47770000000|72.420|1,687,838|-6.53%|35|2022-05-05|15/03/2022||3.42||30150000000|2022-03-16|15/12/2021||3.32||27690000000
2022-03-13 02:43:59|03059|14145|BNRGn|10.51B|10510000000|68.000|466,489|-2.47%|35|2022-05-11|15/03/2022||1.2||3580000000|2022-03-09|15/12/2021|0.38|1.06|4040000000|3580000000
2022-03-13 02:44:05|03060|353|CONG|12.51B|12510000000|62.55|736,665|-38.72%|36|2022-05-11|15/03/2022||1.56||8670000000|2022-03-09|15/12/2021|1.3|-0.072|5600000000|8780000000
2022-03-13 02:44:09|03061|958839|1COV|8.82B|8820000000|45.660|4,511|-23.05%|26|2022-05-03|15/03/2022||2.23||4320000000|2022-03-01|15/12/2021|1.56|1.64|4340000000|4340000000
2022-03-13 02:44:12|03062|355|Daimler AG Stock - Inves|62.68B|62680000000|58.590|4,087,701|-1.08%|27|2022-04-27|15/03/2022||2.59||33190000000|2022-02-24|15/12/2021|11.82|3|43390000000|43860000000
2022-03-13 02:44:15|03063|1014089|DHER|10.12B|10120000000|40.32|1,575,075|-61.16%|21|2022-04-28|15/03/2022|||||2022-02-10|15/12/2021|||1920000000|1920000000
2022-03-13 02:44:19|03064|352||19.82B|19820000000|9.591|15,825,282|-9.99%|35|2022-04-27|15/03/2022||0.32|||2022-01-29|15/12/2021|0.15|0.197|5900000000|5750000000
2022-03-13 02:44:29|03065|359|DB1Gn|26.78B|26780000000|145.900|547,428|4.85%|24|2022-04-25|15/03/2022||1.98||1020000000|2022-02-11|15/12/2021|1.64|1.56|934800000|940290000
2022-03-13 02:44:34|03066|354|DPWGn|52.5B|52500000000|42.900|2,977,334|-4.79%|35|2022-05-03|15/03/2022||0.9996||20330000000|2022-03-09|15/12/2021|1.42|1.17|23380000000|21740000000
2022-03-13 02:44:37|03067|656|DTEGn|79.83B|79830000000|16.056|12,380,134|-2.6%|25|2022-05-13|15/03/2022|||||2022-02-24|15/12/2021|0.2566|0.2695|28930000000|28930000000
2022-03-13 02:44:41|03068|9251|EONGn|26.79B|26790000000|10.276|8,301,512|16.61%|35|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||0.033||
2022-03-13 02:44:45|03069|653|FMEG|16.98B|16980000000|57.940|674,130|-4.92%|35|2022-05-04|15/03/2022||0.84||4460000000|2022-02-22|15/12/2021|0.9|0.8819|4650000000|4590000000
2022-03-13 02:44:49|03070|6284|FREG|16.88B|16880000000|30.230|1,847,858|-16.47%|35|2022-05-04|15/03/2022||0.85||9770000000|2022-02-23|15/12/2021|0.94|0.9025|9970000000|9890000000
2022-03-13 02:44:53|03071|6334|HEIG|10.8B|10800000000|55.720|732,272|-24.58%|35|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021|1.91|1.91|4720000000|4510000000
2022-03-13 02:44:57|03072|1054774|HFGG|6.32B|6320000000|36.84|1,350,946|-39.41%|21|2022-04-28|15/03/2022|||||2022-03-01|15/12/2021|0.27|0.339|1580000000|1550000000
2022-03-13 02:45:00|03073|357|HNKG_p|27.86B|27860000000|64.30|811,243|-26.87%|35|2022-05-05|15/03/2022||1.09||5190000000|2022-02-23|15/12/2021|1.08|1.08|5050000000|5020000000
2022-03-13 02:45:05|03074|659|IFXGn|36.15B|36150000000|27.775|5,455,289|-17.57%|35|2022-05-09|15/03/2022||0.405||3190000000|2022-02-03|15/12/2021|0.41|0.368|3160000000|3060000000
2022-03-13 02:45:08|03075|1097708|LINI|130.81B|130810000000|258.400|974,527|15.72%|23|2022-05-13|15/03/2022||2.44||7090000000|2022-02-10|15/12/2021|2.42|2.34|7240000000|6870000000
2022-03-13 02:45:20|03076|658|MRCG|75.02B|75020000000|172.55|404,755|29.54%|35|2022-05-12|15/03/2022||2.3||4680000000|2022-03-03|15/12/2021|2.06|2.12|5210000000|5170000000
2022-03-13 02:45:24|03077|6321|MTXGn|10.52B|10520000000|197.35|269,646|-2.01%|35|2022-04-29|15/03/2022||1.55||1160000000|2022-02-16|15/12/2021|2.28|2.23|1180000000|1180000000
2022-03-13 02:45:29|03078|662|MUVGn|33.19B|33190000000|236.90|463,744|-10.91%|35|2022-05-10|15/03/2022||6.28||14340000000|2022-02-23|15/12/2021|6.21|6.22|14860000000|14830000000
2022-03-13 02:45:33|03079|356|PSHG_p|22.33B|22330000000|72.900|913,911|-5.08%|34|2022-05-10|15/03/2022|||||2022-03-29|15/12/2021||3.15||53500000
2022-03-13 02:45:36|03080|958793|PUMG|10.57B|10570000000|70.68|451,987|-19.77%|27|2022-04-27|15/03/2022||0.8513||1770000000|2022-02-23|15/12/2021|0.05|0.1508|1770000000|1750000000
2022-03-13 02:45:41|03081|6336|QIA|9.21B|9210000000|40.550|763,984|1.63%|35|2022-05-03|15/03/2022||0.6233||515530000|2022-02-08|15/12/2021|0.6475|0.5316|509250000|465150000
2022-03-13 02:45:44|03082|6306|RWEG|25.06B|25060000000|37.070|2,945,079|14.24%|36|2022-05-12|15/03/2022|||||2022-03-15|15/12/2021||0.4862||
2022-03-13 02:45:50|03083|663|SAPG|116.88B|116880000000|99.580|2,871,166|-3.36%|33|2022-04-22|15/03/2022||1.17||6870000000|2022-01-27|15/12/2021|1.86|1.73|7980000000|7850000000
2022-03-13 02:45:54|03084|19900|SATG_p|24.63B|24630000000|360.000|97,890|-10.27%|35|2022-04-20|15/03/2022||2.2||936000000|2022-01-27|15/12/2021|2.14|2.14|922300000|922360000
2022-03-13 02:45:58|03085|350|SIEGn|45.33B|45330000000|127.28|1,956,279|-5.98%|35|2022-05-12|15/03/2022||1.97||16700000000|2022-02-10|15/12/2021|2.04|1.86|16500000000|16060000000
2022-03-13 02:46:01|03086|1166602|ENR1n|15.28B|15280000000|21.38|3,754,041|-33.6%|12|2022-05-11|15/03/2022||0.1258||6480000000|2022-02-09|15/12/2021|-0.18|0.1462|5960000000|5960000000
2022-03-13 02:46:04|03087|1072226|SHLG|60B|60000000000|53.50|845,009|16.3%|22|2022-05-04|15/03/2022||0.4911||5030000000|2022-02-03|15/12/2021|0.55|0.505|5070000000|4900000000
2022-03-13 02:46:08|03088|6328|SY1G|13.6B|13600000000|97.320|367,580|-2.15%|35|2022-04-27|15/03/2022||||1040000000|2022-03-01|15/12/2021|0.62|0.62|942800000|924440000
2022-03-13 02:46:11|03089|22402|VOWG_p|72.04B|72040000000|143.70|1,309,574|-24.46%|35|2022-05-04|15/03/2022||6.17||60570000000|2022-03-15|15/12/2021||6.29||62830000000
2022-03-13 02:46:15|03090|49817|VNAn|35.36B|35360000000|45.53|3,404|-10.69%|34|2022-05-05|15/03/2022||0.4845||865340000|2022-03-18|15/12/2021||1.07||912210000
2022-03-13 02:46:19|03091|942333|ZALG|12.15B|12150000000|47.36|982,220|-44.54%|30|2022-05-05|15/03/2022||-0.27||2210000000|2022-02-27|15/12/2021|0.33|0.3695|3100000000|3070000000
2022-03-13 02:46:23|03092|19756|UUUG|100.29M|100290000|2.840|26,401|7.58%|24|2022-05-11|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 02:46:27|03093|6325|ARLG|1.53B|1530000000|25.500|234,811|9.25%|35|2022-05-11|15/03/2022|||||2022-02-24|15/12/2021|0.16||221000000|221000000
2022-03-13 02:46:31|03094|1174918|YOUG|4.6B|4600000000|11.88|183,013|-|8|2022-05-24|15/02/2022||-0.0376||443930000|2022-01-11|15/11/2020|-0.13||346200000|
2022-03-13 02:46:34|03095|962888|A4Y|162.19M|162190000|5.100|2,438|-36.65%|22|2022-05-13|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 02:46:39|03096|19760|APME|81.08M|81080000|3.860|19,075|-36.72%|26|2022-05-20|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 02:46:41|03097|49818|ADLG|760.45M|760450000|6.95|10,563|-44.49%|24|2022-05-31|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 02:46:44|03098|962340|ADJ|1.36B|1360000000|13.24|537,627|-46.61%|25|2022-05-31|15/03/2022||0.1533||115070000|2022-03-22|15/12/2021||2.23||109160000
2022-03-13 02:46:48|03099|1081899|ASLG|733.48M|733480000|121.000|828|1.68%|21|2022-05-30|15/03/2022|||||2022-04-18|15/12/2021||||
2022-03-13 02:46:51|03100|953064|LNSX|307.52M|307520000|14.920|690|-9.47%|23|2022-05-11|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 02:46:56|03101|19200|AOXG|2.4B|2400000000|13.460|554,934|-5.34%|35|2022-05-03|15/03/2022||0.19||49710000|2022-03-01|15/12/2021|0.72|0.14|44920000|44920000
2022-03-13 02:47:02|03102|1056289|ACT1k|234.14M|234140000|22.8000|3,586|-7.69%|21|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|0.58||111050000|101200000
2022-03-13 02:47:09|03103|19201|AMDG|760.5M|760500000|133.000|8,436|1.06%|34|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||||95300000
2022-03-13 02:47:13|03104|961763|AT1|6.02B|6020000000|5.388|2,954,320|-14.85%|23|2022-05-25|15/03/2022||0.11||386920000|2022-03-29|15/12/2021||0.08||391780000
2022-03-13 02:47:17|03105|962860|AYDGn|38.83M|38830000|6.950|3,747|-4.14%|21|2022-05-13|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 02:47:21|03106|1034495|AAGG|228.75M|228750000|15.1000|27,879|2.86%|21|2022-05-13|15/03/2022|||||2022-03-31|15/12/2021||||51100000
2022-03-13 02:47:25|03107|6311|NAFG|4.61B|4610000000|105.700|143,912|48.92%|29|2022-05-10|15/03/2022|||||2022-02-07|15/12/2021|2.7||4410000000|3020000000
2022-03-13 02:47:28|03108|1169593|AG1G|2.22B|2220000000|10.61|709,027|-77.18%|11|2022-05-11|15/03/2022||-0.26||1479000000|2022-03-23|15/12/2021||-0.4717||1360000000
2022-03-13 02:47:31|03109|993977|AVES|196.53M|196530000|15.1000|3,048|58.12%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 02:47:35|03110|49821|BST1|94.25M|94250000|7.14|6,580|60.81%|24|2022-07-11|15/03/2022|||||2022-02-10|15/12/2021|0.35||33040000|
2022-03-13 02:47:38|03111|6326|B5AG|236.91M|236910000|9.080|6,374|-18.71%|30|2022-05-12|15/03/2022|||||2022-04-07|15/12/2021||||
2022-03-13 02:47:42|03112|962864|BYWG|1.41B|1410000000|49.80|294|39.89%|23|2022-05-12|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 02:47:45|03113|40204|BYWGnx|1.41B|1410000000|39.500|13,043|16.69%|31|2022-05-12|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 02:47:49|03114|1054775|BFSA|2.64B|2640000000|65.90|65,605|23.18%|22|2022-04-26|15/03/2022||0.62||285900000|2022-02-24|15/12/2021|0.96|0.57|247400000|247200000
2022-03-13 02:47:55|03115|39127|BDTG|429.05M|429050000|42.500|9,249|-13.97%|30|2022-05-19|15/03/2022|||||2022-02-21|15/12/2021|0.44|0.16|233200000|209100000
2022-03-13 02:47:59|03116|964570|ARTG|98.11M|98110000|13.98|10,036|-65.78%|23|2022-05-23|15/03/2022|||||2022-03-07|15/12/2021||||
2022-03-13 02:48:02|03117|1174916|BIKE|743.6M|743600000|10.00|29,209|-|6|2022-05-10|15/03/2022|||||2022-03-31|15/12/2021||||55500000
2022-03-13 02:48:06|03118|6300|GBFG|1.38B|1380000000|33.920|148,745|5.47%|35|2022-05-11|15/03/2022|||||2022-02-10|15/12/2021|1.03|0.5775|982000000|982210000
2022-03-13 02:48:10|03119|19781|BIOG|1.67B|1670000000|42.300|2,188|40.07%|30|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 02:48:15|03120|19203|BIOG_p|1.42B|1420000000|36.000|5,724|19.21%|30|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 02:48:19|03121|19783|BMWG_p|42.42B|42420000000|64.300|89,843|4.64%|35|2022-05-05|15/03/2022||3.42||30150000000|2022-03-16|15/12/2021||3.32||27690000000
2022-03-13 02:48:22|03122|963035|BVB|415.24M|415240000|3.700|365,662|-35.15%|23|2022-05-12|15/03/2022|||||2022-02-18|15/12/2021|0.05||118400000|
2022-03-13 02:48:28|03123|963713|BNNn|196.63M|196630000|9.0000|8,585|-1.1%|24|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.11||10200000|10200000
2022-03-13 02:48:32|03124|1081719|CPXG|51.52M|51520000|16.00|532|21.21%|17|2022-02-11|15/09/2021|0.3||31530000||2022-02-11|15/06/2021|0.3||31530000|
2022-03-13 02:48:36|03125|661|CECG|1.26B|1260000000|3.500|858,014|-31.44%|33|2022-05-13|15/03/2022|||||2022-02-07|15/12/2021|0.34|0.48|6850000000|7090000000
2022-03-13 02:48:41|03126|19866|CEC1_p|1.72B|1720000000|4.780|1,647|-9.81%|33|2022-05-13|15/03/2022|||||2022-02-07|15/12/2021|0.34|0.48|6850000000|7090000000
2022-03-13 02:48:45|03127|19206|CWCG|696.6M|696600000|98.500|8,798|-17.64%|32|2022-05-12|15/03/2022|||||2022-03-31|15/12/2021|-0.28|7.25||315000000
2022-03-13 02:48:49|03128|358|CBKG|7.82B|7820000000|6.245|9,230,857|13.18%|25|2022-05-12|15/03/2022|||||2022-02-16|15/12/2021|0.28|0.1114|2100000000|1860000000
2022-03-13 02:48:53|03129|1056259|CCAG|354.93M|354930000|10.4000|91,944|-25.02%|21|2022-05-10|15/03/2022|||||2022-03-08|15/12/2021||||
2022-03-13 02:48:56|03130|1088691|CSQG|38.58M|38580000|27.80|216|-36.24%|19|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021||||2000000
2022-03-13 02:49:00|03131|19212|EVDG|5.39B|5390000000|56.160|112,067|-2.92%|35|2022-05-24|15/03/2022|||||2022-03-24|15/12/2021||0.0509||135270000
2022-03-13 02:49:04|03132|23008|DEXGn|68.22M|68220000|5.100|8,591|-42.44%|25|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 02:49:08|03133|964642|DMRE|474.81M|474810000|4.50|13,668|-2.17%|23|2022-06-01|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 02:49:11|03134|1061941|DMPG|3.11B|3110000000|57.80|53,996|-0.34%|22|2022-05-18|15/03/2022|||||2022-04-14|15/12/2021||||276200000
2022-03-13 02:49:15|03135|19208|DBANn|521.84M|521840000|27.750|21,078|-16.95%|30|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|-0.48||1350000|
2022-03-13 02:49:20|03136|23007|DEQGn|973.09M|973090000|15.750|146,121|-15.69%|36|2022-05-12|15/03/2022|||||2022-04-11|15/12/2022||||
2022-03-13 02:49:23|03137|1056151|JB7|630.36M|630360000|19.6500|39,920|16.96%|18|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2022-03-13 02:49:27|03138|962341|DKG|462.3M|462300000|13.150|8,644|-15.16%|21|2022-05-12|15/03/2022|||||2022-02-14|15/12/2021|0.2|0.28|18300000|18400000
2022-03-13 02:49:31|03139|958262|PBBG|1.36B|1360000000|10.13|473,900|11.56%|24|2022-05-11|15/03/2022|||||2022-03-09|15/12/2021||||
2022-03-13 02:49:35|03140|22138|DWNG|13.94B|13940000000|35.130|225,512|-9.37%|35|2022-05-17|15/03/2022||0.2048||224350000|2022-03-31|15/12/2021||0.9311||242480000
2022-03-13 02:49:39|03141|6327|DEZG|591.01M|591010000|4.890|518,910|-16.98%|30|2022-05-05|15/03/2022|||||2022-03-14|15/12/2021||0.09||467700000
2022-03-13 02:49:42|03142|1114558|DFV|161.92M|161920000|11.10|6,773|-20.71%|13|2022-05-18|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 02:49:49|03143|19207|DICn|1.21B|1210000000|14.730|91,350|-7.01%|31|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021|0.09||30400000|
2022-03-13 02:49:53|03144|6315|GILG|3.28B|3280000000|41.600|2,877|-0.48%|35|2022-04-26|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 02:49:57|03145|32558|DUEG|2.03B|2030000000|29.280|138,077|-18.3%|35|2022-05-10|15/03/2022||0.4529||918040000|2022-02-24|15/12/2021|0.48|0.48|1000000000|1000000000
2022-03-13 02:50:01|03146|1072321|DWSG|6.33B|6330000000|31.66|143,406|-15.57%|20|2022-04-27|15/03/2022||0.96||671420000|2022-03-11|15/12/2022||1.03||682000000
2022-03-13 02:50:05|03147|964658|ED4|287.5M|287500000|11.50|6,624|15%|24|2022-05-06|15/03/2022|||||2022-04-07|15/12/2021||||
2022-03-13 02:50:12|03148|962884|EING_p|683.17M|683170000|182.00|2,802|47.97%|22|2022-05-24|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 02:50:16|03149|6293|ZILGn|535.71M|535710000|8.455|149,144|-40.71%|35|2022-05-10|15/03/2022|||||2022-03-29|15/12/2021||||404000000
2022-03-13 02:50:21|03150|955862|ELBG|29.97M|29970000|5.45|6,213|-5.22%|24|2022-05-13|15/03/2022|||||2022-04-26|15/12/2021||||11500000
2022-03-13 02:50:25|03151|49819|ECVG|2.81B|2810000000|17.540|492,329|-5.19%|27|2022-05-12|15/03/2022|||||2022-03-29|15/12/2021||||60300000
2022-03-13 02:50:28|03152|1176374|ERWE|37.53M|37530000|2.12|8,400|-43.62%|7|2021-11-12|15/09/2021|0.04||1950000||2021-08-27|15/06/2021|-0.16||3650000|
2022-03-13 02:50:33|03153|41033|EVKn|11.17B|11170000000|23.960|880,265|-19.54%|35|2022-05-06|15/03/2022||0.57||3930000000|2022-03-03|15/12/2021|0.49|0.3857|4090000000|3790000000
2022-03-13 02:50:37|03154|949641|FRU|84.91M|84910000|3.935|9,947|-34.2%|25|2022-05-12|15/03/2022|||||2022-03-15|15/12/2021||||54000000
2022-03-13 02:50:40|03155|23018|FIEG|4.1B|4100000000|48.800|66,407|-28.39%|35|2022-04-28|15/03/2022|||||2022-04-28|15/12/2021||1.19||438810000
2022-03-13 02:50:43|03156|964687|FTKn|2.11B|2110000000|19.20|636,935|-6.34%|16|2022-04-26|15/03/2022|||||2022-03-29|15/12/2021||||96100000
2022-03-13 02:50:47|03157|19823|FPHG|43.96M|43960000|2.740|4,187|-13.56%|24|2022-05-25|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 02:50:51|03158|6289|FRAG|4.86B|4860000000|52.580|238,162|-1.99%|35|2022-05-10|15/03/2022|||||2022-03-15|15/12/2021||0.0329||570610000
2022-03-13 02:50:54|03159|1171960|VH2|875.2M|875200000|31.14|15,819|-|9|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021|||69000000|69000000
2022-03-13 02:50:59|03160|22584|FPEn|3.54B|3540000000|25.520|24,534|-26.77%|30|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021||0.3755||684810000
2022-03-13 02:51:03|03161|14148|FPE3_p|4.49B|4490000000|32.300|120,591|-22.5%|34|2022-03-18|15/12/2021||0.38|||2021-10-29|15/09/2021|0.45|0.419|718000000|
2022-03-13 02:51:06|03162|1131047|GTYG|959.97M|959970000|5.0000|28,590|53.37%|20|2021-11-30|15/09/2021|-0.03||2180000||2021-09-30|15/06/2021|||2300000|
2022-03-13 02:51:11|03163|6296|G1AG|6.45B|6450000000|36.350|346,307|15.88%|35|2022-05-06|15/03/2022||0.4152||1110000000|2022-03-03|15/12/2021|0.5497|0.5777|1280000000|1310000000
2022-03-13 02:51:15|03164|22460|GXIG|1.88B|1880000000|60.050|123,601|-28.93%|28|2022-07-13|15/05/2022||1.29||412820000|2022-04-07|15/02/2022||0.63||340510000
2022-03-13 02:51:18|03165|19214|GSC1n|239.55M|239550000|22.100|4,108|-3.49%|24|2022-05-18|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-13 02:51:21|03166|1137590|GFG|407.64M|407640000|1.85|834,072|-85.2%|16|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021|-0.28||453600000|471600000
2022-03-13 02:51:25|03167|13151|GMMG|262.38M|262380000|17.600|1,224|-23.14%|30|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 02:51:28|03168|962342|GYC|3.31B|3310000000|20.04|389,103|-3.38%|23|2022-05-17|15/03/2022||0.31||138440000|2022-03-16|15/12/2021||0.28||133750000
2022-03-13 02:51:31|03169|19213|GLJn|1.16B|1160000000|24.90|44,870|-26.89%|34|2022-04-29|15/03/2022|||||2022-02-08|15/12/2021||||
2022-03-13 02:51:35|03170|19198|2HR|229.29M|229290000|6.160|17,124|8.83%|29|2022-05-13|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 02:51:39|03171|19215|HABAn|784.56M|784560000|9.645|78,709|7.91%|31|2022-04-26|15/03/2022|||||2022-03-17|15/12/2021||||20500000
2022-03-13 02:51:42|03172|21613|HHFGn|1.19B|1190000000|15.980|62,484|-25.67%|28|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021|0.54|||379000000
2022-03-13 02:51:47|03173|6298|HNRGn|17.79B|17790000000|147.50|130,893|-3.34%|35|2022-05-04|15/03/2022||3.42|||2022-03-10|15/12/2021|3.11|3.05|6140000000|5590000000
2022-03-13 02:51:50|03174|960689|HLAG|48.93B|48930000000|278.4000|27,295|120.25%|24|2022-05-12|15/03/2022||||7058000000|2022-03-10|15/12/2021|16.13|20.82|7300000000|7300000000
2022-03-13 02:51:56|03175|19216|HAWG|415.93M|415930000|46.300|1,343|5.23%|34|2022-05-12|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-13 02:52:03|03176|6324|HDDG|725.84M|725840000|2.385|1,833,498|100.08%|31|2022-06-09|15/03/2022||||601900000|2022-02-09|15/12/2021|0.09||582000000|559500000
2022-03-13 02:52:07|03177|942682|HLE|6.13B|6130000000|55.14|71,901|6.55%|28|2022-04-07|15/02/2022||0.63||1510000000|2022-01-13|15/11/2021|0.42|0.54|1560000000|1510000000
2022-03-13 02:52:11|03178|19834|HNKG|27.08B|27080000000|62.50|178,732|-20.48%|35|2022-05-05|15/03/2022||1.09||5190000000|2022-02-23|15/12/2021|1.08|1.08|5050000000|5020000000
2022-03-13 02:52:14|03179|1173428|HGEA|246.48M|246480000|21.00|4,055|-|7|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 02:52:17|03180|19218|HLGZ|214.33M|214330000|3.780|5,103|-5.97%|22|2022-05-31|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 02:52:22|03181|6305|HOTG|3.92B|3920000000|57.50|126,790|-26.14%|35|2022-05-10|15/03/2022|||||2022-02-23|15/12/2021|1.93|-1.16|5790000000|5480000000
2022-03-13 02:52:25|03182|1081564|H24|194.91M|194910000|6.71|190,640|-60.53%|19|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021||||165800000
2022-03-13 02:52:30|03183|19217|HBH|1.82B|1820000000|113.700|22,626|38.49%|22|2022-05-17|15/02/2022||-2.21||1040000000|2021-12-22|15/11/2021|1.98|1.98|1400000000|1400000000
2022-03-13 02:52:33|03184|19836|HBMG|1.56B|1560000000|49.000|75,342|40.4%|22|2022-05-17|15/02/2022|||||2021-12-22|15/11/2021|0.8||1300000000|
2022-03-13 02:52:41|03185|6352|BOSSn|3.15B|3150000000|45.580|474,750|37.87%|35|2022-05-04|15/03/2022|||||2022-03-10|15/12/2021|0.98|0.83|906000000|883840000
2022-03-13 02:52:45|03186|19837|HYQGn|2.31B|2310000000|366.800|8,221|-22.12%|25|2022-05-09|15/03/2022|||||2022-03-14|15/12/2021||||63700000
2022-03-13 02:52:49|03187|19219|INHG|810.9M|810900000|30.150|17,119|-15.19%|35|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021|||446100000|400000000
2022-03-13 02:52:52|03188|1064311|INS2|808.2M|808200000|17.200|88,815|-29.65%|22|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 02:52:57|03189|1031264|JSTG|597.49M|597490000|40.3500|18,665|-23.58%|21|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|||266000000|243500000
2022-03-13 02:53:01|03190|19220|JUNG_p|3.06B|3060000000|30.020|102,425|-19.47%|35|2022-05-06|15/03/2022|||||2022-03-31|15/12/2021||0.6268||1120000000
2022-03-13 02:53:05|03191|6320|SDFGn|4.61B|4610000000|24.090|1,670,734|162.93%|35|2022-05-11|15/03/2022||1.13||1070000000|2022-03-10|15/12/2021|2.81|1.36|1070000000|968830000
2022-03-13 02:53:08|03192|1129329|IURG|158.46M|158460000|20.4000|669|33.33%|15|2021-11-24|15/09/2021|0.29||84530000||2021-09-24|15/06/2021|-0.07||91610000|
2022-03-13 02:53:12|03193|49816|KGX|9.37B|9370000000|71.44|212,884|-9.02%|33|2022-04-28|15/03/2022||1.21||2690000000|2022-03-04|15/12/2021|1.07|0.8091|2760000000|2680000000
2022-03-13 02:53:17|03194|6304|KCOGn|1.16B|1160000000|11.670|495,893|26.44%|35|2022-05-04|15/03/2022||0.88||2190000000|2022-03-09|15/12/2021|1.37|1.37|2040000000|1970000000
2022-03-13 02:53:20|03195|1176379|KTAG|435.84M|435840000|42.00|2,874|-36.36%|6|2021-12-01|15/09/2021|-0.34||192900000||2021-09-01|15/06/2021|0.72||237000000|237000000
2022-03-13 02:53:24|03196|1096501|KBX|10.91B|10910000000|67.70|172,713|-36.65%|20|2022-05-12|15/03/2022||0.7753||1680000000|2022-02-24|15/12/2021|0.9|0.6515|1700000000|1690000000
2022-03-13 02:53:27|03197|19232|SKBG|353.63M|353630000|21.400|21,451|-15.81%|30|2022-05-05|15/03/2022|||||2022-03-30|15/12/2021||||339000000
2022-03-13 02:53:31|03198|6295|KRNG|2.38B|2380000000|75.200|32,303|11.49%|33|2022-05-06|15/03/2022||1.11||900000000|2022-02-24|15/12/2021|1.72|1.19|991500000|985260000
2022-03-13 02:53:35|03199|32433|KU2G|2.94B|2940000000|73.80|4,332|101.64%|35|2022-04-27|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 02:53:39|03200|19221|KWSG|1.99B|1990000000|60.30|12,316|-17.28%|29|2022-05-12|15/03/2022|||||2022-02-14|15/12/2021|-1.27|-0.85|162000000|162000000
2022-03-13 02:53:44|03201|6281|LXSG|3.6B|3600000000|41.680|332,197|-35.44%|35|2022-05-05|15/03/2022||1.27||2020000000|2022-03-11|15/12/2021|0.87|0.2651|2080000000|1950000000
2022-03-13 02:53:47|03202|40213|LEGn|8.02B|8020000000|110.100|152,271|-0.88%|35|2022-05-11|15/03/2022||1.44||177530000|2022-03-10|15/12/2021|8.21|8.21|174200000|146600000
2022-03-13 02:53:53|03203|19854|LEIG|254.94M|254940000|26.800|5,428|-37.67%|28|2022-05-17|15/03/2022||0.35|||2022-03-29|15/12/2021|0.21|0.18||63590000
2022-03-13 02:53:57|03204|6339|LEOGn|286.83M|286830000|8.780|225,889|-31.62%|35|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||1206000000
2022-03-13 02:54:07|03205|19857|TGHN|725.59M|725590000|252.000|133|56.52%|27|2022-04-28|15/03/2022|||||2022-03-07|15/12/2021|12.27||591000000|591000000
2022-03-13 02:54:11|03206|962919|ECKG|90.9M|90900000|25.00|245|-4.58%|23|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 02:54:14|03207|349|LHAG|7.97B|7970000000|6.669|12,343,077|-21.61%|25|2022-05-05|15/03/2022||-0.4406||5310000000|2022-03-03|15/12/2021|-0.0123|-0.071|5830000000|5880000000
2022-03-13 02:54:18|03208|19863|MZXG|61.56M|61560000|6.400|3,224|0.79%|27|2022-05-13|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 02:54:23|03209|949642|MXHNn|121.67M|121670000|4.130|10,679|-16.57%|23|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 02:54:27|03210|962922|MBBG|670.34M|670340000|115.80|3,886|-17.93%|23|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-13 02:54:30|03211|962923|MEDG|162.45M|162450000|3.32|2,734|-26.22%|21|2022-05-09|15/03/2022|||||2022-03-25|15/12/2021|0.23|||
2022-03-13 02:54:34|03212|993276|ILM1k|543.1M|543100000|26.8000|22,036|-27.37%|19|2022-06-07|15/03/2022|||||2022-04-13|15/12/2021|0.17|||328200000
2022-03-13 02:54:37|03213|1029194|B4B|2.72B|2720000000|7.4940|617,915|-21.4%|21|2022-05-11|15/03/2022||-0.23|||2022-02-09|15/12/2021|0.54|0.14|7600000000|6530000000
2022-03-13 02:54:41|03214|1029195|B4B3_p|2.81B|2810000000|7.7500|1,557|-31.11%|20|2022-02-09|15/12/2021|0.54||7600000000||2021-12-15|15/09/2021|-0.21||7130000000|
2022-03-13 02:54:43|03215|1174802|MRXG|847.37M|847370000|9.18|27,336|-|9|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||44000000|44000000
2022-03-13 02:54:47|03216|23634|MLPG|784.96M|784960000|7.210|59,172|2.27%|31|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021||0.18||239200000
2022-03-13 02:54:50|03217|964815|MUXG|432.82M|432820000|21.05|42,345|14.56%|21|2022-05-10|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-13 02:54:54|03218|32557|MVVGn|2.29B|2290000000|34.800|1,221|24.29%|29|2022-05-13|15/03/2022|||||2022-02-14|15/12/2021|-1.54||1480000000|
2022-03-13 02:54:58|03219|19223|NOEJ|843.08M|843080000|26.460|57,703|-38.15%|35|2022-05-04|15/03/2022|||||2022-03-23|15/12/2021|0.44|1.08||254100000
2022-03-13 02:55:01|03220|962933|O4BG|336.33M|336330000|24.00|123|33.15%|22|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 02:55:05|03221|19880|PGNG|25.71M|25710000|5.680|10,172|-41.44%|24|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 02:55:19|03222|19225|PATGn|1.49B|1490000000|16.760|44,628|-24.5%|35|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-13 02:55:22|03223|19224|O2C|89.64M|89640000|1.835|9,626|-29.15%|35|2022-05-24|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 02:55:26|03224|1162596|PSGG|256.8M|256800000|21.40|1,175|3.38%|12|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.2|0.2|18200000|18200000
2022-03-13 02:55:29|03225|994481|PCZ|230.88M|230880000|3.9200|46,560|-53.61%|22|2022-05-16|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 02:55:34|03226|962938|PWOG|86.25M|86250000|28.40|707|14.52%|23|2022-05-13|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 02:55:37|03227|23190|PSMGn|2.64B|2640000000|11.6600|1,246,570|-34.97%|23|2022-05-12|15/03/2022||0.18||1050000000|2022-03-03|15/12/2021|0.6849|0.82|1450000000|1450000000
2022-03-13 02:55:40|03228|1097504|690D|11.61B|11610000000|1.24|338,786|-33.33%|23|2022-04-28|15/03/2022||0.0568|||2022-03-31|15/12/2021||0.0434||8350000000
2022-03-13 02:55:44|03229|19892|RSL2|98.53M|98530000|15.300|1,479|-44.57%|26|2022-05-12|15/03/2022|||||2022-04-13|15/12/2021||||
2022-03-13 02:55:48|03230|23066|RAAG|6.97B|6970000000|618.40|8,987|-8.79%|28|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021|3.33|1.85||187970000
2022-03-13 02:55:53|03231|665|RHMG|6.7B|6700000000|155.150|282,173|79.78%|35|2022-05-05|15/03/2022||1.47||1370000000|2022-03-17|15/12/2021|1.69|3.81||1830000000
2022-03-13 02:56:00|03232|6314|RHKG|993.37M|993370000|14.840|2,888|-4.63%|34|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 02:56:02|03233|1176384|RY8|2.69M|2690000|0.17|14,698|-42.57%|4|2021-10-06|15/06/2021|-0.19||3190000||2021-04-30|15/12/2020|-0.19||3190000|
2022-03-13 02:56:06|03234|41032|RRTL|7.59B|7590000000|49.440|56,711|-0.32%|23|2022-05-05|15/03/2022|||||2022-03-17|15/12/2021||1.24||2030000000
2022-03-13 02:56:10|03235|32431|SFQ|417.85M|417850000|9.205|102,228|-29.52%|28|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||308100000
2022-03-13 02:56:14|03236|6286|SZGG|2.05B|2050000000|37.980|303,208|41.98%|35|2022-05-12|15/03/2022||3.07||2580000000|2022-03-21|15/12/2021||1.45||2530000000
2022-03-13 02:56:17|03237|963693|SHA_p|3.51B|3510000000|5.42|806,522|-24.2%|23|2022-05-10|15/03/2022||0.214||3600000000|2022-03-08|15/12/2021|0.22|0.2277|3510000000|3450000000
2022-03-13 02:56:24|03238|19233|SLTG|625.85M|625850000|57.500|19,306|72.16%|30|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-13 02:56:28|03239|958843|G24n|4.12B|4120000000|51.500|213,635|-16.8%|23|2022-05-03|15/03/2022||||104000000|2022-03-01|15/12/2021|0.355|0.24|101900000|100820000
2022-03-13 02:56:36|03240|6317|SGCG|683.49M|683490000|5.590|260,788|-17.79%|35|2022-05-05|15/03/2022||||258000000|2022-03-24|15/12/2021||0.16||270000000
2022-03-13 02:56:39|03241|992973|SAEG|1.45B|1450000000|80.050|104,286|-56.68%|22|2022-05-05|15/03/2022||-1.02||294910000|2022-03-18|15/12/2021|-0.79|-1.28||288980000
2022-03-13 02:56:43|03242|19230|SIXG|6.14B|6140000000|130.900|35,551|21.54%|31|2022-05-12|15/03/2022||-0.43|||2022-03-30|15/12/2022||-0.14||3882000000
2022-03-13 02:56:47|03243|19906|SIXG_p|3.41B|3410000000|72.700|22,734|10.82%|31|2022-05-12|15/03/2022|||||2022-03-30|15/12/2022||||3882000000
2022-03-13 02:56:54|03244|941175|STAB|1.23B|1230000000|49.96|23,907|-20.76%|24|2022-05-02|15/03/2022|||||2022-02-08|15/12/2021|0.71|0.755|243710000|238380000
2022-03-13 02:57:00|03245|19227|SAXG|3.71B|3710000000|65.450|62,913|-10.28%|35|2022-05-18|15/03/2022||-1.96||357940000|2022-03-30|15/12/2021||1.44||515450000
2022-03-13 02:57:04|03246|6322|SZUG|2.18B|2180000000|10.660|299,554|-23.53%|31|2022-05-19|15/02/2022||0.34||1890000000|2022-01-13|15/11/2021|0.1|0.38|2040000000|1840000000
2022-03-13 02:57:07|03247|19913|SURG|465.17M|465170000|30.000|599|15.83%|28|2022-05-20|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-13 02:57:10|03248|1172891|SYAB|4.13B|4130000000|17.19|134,564|-|7|2022-05-11|15/03/2022||0.55|||2022-03-16|15/12/2021||0.52||
2022-03-13 02:57:14|03249|19234|TEGG|3.28B|3280000000|22.430|378,570|-5.6%|35|2022-05-10|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 02:57:18|03250|19237|TTKG|993.34M|993340000|15.140|63,382|17.55%|30|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|0.235|0.1987|317500000|309060000
2022-03-13 02:57:23|03251|40219|TLXGn|9.91B|9910000000|39.220|111,004|8.34%|35|2022-05-05|15/03/2022|||||2022-03-14|15/12/2021||0.88||8440000000
2022-03-13 02:57:28|03252|664|TKAG|5.44B|5440000000|8.732|3,606,048|-26.37%|35|2022-05-11|15/03/2022||0.6617||9230000000|2022-02-07|15/12/2021|0.17|0.1903|9020000000|8760000000
2022-03-13 02:57:31|03253|1137593|8TRA|8.69B|8690000000|17.38|117,571|-27.63%|17|2022-05-09|15/03/2022||0.92||9230000000|2022-03-15|15/12/2021||0.5526||8760000000
2022-03-13 02:57:34|03254|989449|UN01|7.49B|7490000000|20.480|507,597|-34.23%|23|2022-05-03|15/03/2022|||||2022-02-23|15/12/2021|1.15|1.43|1090000000|1090000000
2022-03-13 02:57:37|03255|962961|ULCG|20.37M|20370000|3.060|5,432|118.57%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 02:57:41|03256|991176|VQTG|244.69M|244690000|18.2400|28,530|-44.39%|23|2022-05-12|15/03/2022|||||2022-04-01|15/12/2021||||26800000
2022-03-13 02:57:44|03257|19929|VIBG_p|574.23M|574230000|21.700|13,740|36.05%|28|2022-04-22|15/03/2022|||||2022-02-17|15/12/2021|0.8||260500000|
2022-03-13 02:57:48|03258|962966|V3VGn|199.86M|199860000|12.600|6,205|-13.1%|22|2022-05-18|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 02:57:51|03259|1177472|VTSCn|1.16B|1160000000|29.20|439|-|7|2022-06-01|15/03/2022||||2240000000|2022-02-21|15/12/2021|0.055|0.055|2150000000|2200000000
2022-03-13 02:57:57|03260|351|VOWG|101.16B|101160000000|201.80|57,233|-12.56%|35|2022-05-04|15/03/2022||6.17||60570000000|2022-03-15|15/12/2021||6.29||63970000000
2022-03-13 02:58:02|03261|6294|VOSG|676.22M|676220000|38.500|14,267|-7.45%|35|2022-04-28|15/03/2022|||||2022-03-17|15/12/2021||||216000000
2022-03-13 02:58:06|03262|6290|WCHG|6.99B|6990000000|140.80|130,536|21.43%|35|2022-04-28|15/03/2022||||1660000000|2022-03-15|15/12/2021||5.28||1680000000
2022-03-13 02:58:13|03263|19239|WACGn|1.45B|1450000000|21.320|58,968|22.39%|30|2022-05-10|15/03/2022|||||2022-03-29|15/12/2021||||463400000
2022-03-13 02:58:16|03264|19932|WSUG|635.66M|635660000|47.500|7,413|-9.35%|28|2022-05-02|15/03/2022|||||2022-03-23|15/12/2021||||125000000
2022-03-13 02:58:20|03265|1096426|WEW|327.9M|327900000|16.15|69,820|-48.97%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||148600000|148600000
2022-03-13 02:58:23|03266|953067|WDL1k|6.41M|6410000|1.160|6,098|-69.16%|23|2022-05-11|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 02:58:27|03267|964973|WUWGn|1.66B|1660000000|17.70|26,007|-2.96%|24|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 02:58:38|03268|993600|TIMAn|806.05M|806050000|35.800|7,549|-11.93%|20|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 02:58:43|03269|19240|ZO1G|3.35B|3350000000|468.00|6,812|142.49%|32|2022-05-19|15/03/2022||1.28||587110000|2022-03-24|15/12/2021||0.6916||580990000
2022-03-13 02:58:47|03270|19918|TGTG|41.61M|41610000|1.670|6,439|12.84%|28|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 02:58:51|03271|13155|1U1|3.75B|3750000000|21.300|76,634|-17.51%|35|2022-05-11|15/03/2022||0.00|||2022-03-24|15/12/2021||0.473||986190000
2022-03-13 02:58:55|03272|962854|VSCk|21.24M|21240000|2.200|3,641|-77.32%|23|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 02:58:59|03273|23598|ADAG|771.69M|771690000|15.000|182,754|58.39%|31|2022-04-28|15/03/2022||0.19||158000000|2022-02-24|15/12/2021|0.37|0.22|157710000|152310000
2022-03-13 02:59:03|03274|6313|AIXGn|1.93B|1930000000|17.215|715,860|-4.44%|35|2022-05-05|15/03/2022||0.125||90850000|2022-02-24|15/12/2021|0.46|0.37|180900000|180920000
2022-03-13 02:59:08|03275|40203|A1OS|310.88M|310880000|62.400|1,661|1.63%|24|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|1.04|1.04|119200000|119200000
2022-03-13 02:59:14|03276|19774|AOFG|1.31B|1310000000|165.200|10,107|3.25%|23|2022-04-26|15/03/2022|||||2022-03-11|15/12/2021|0.77||27500000|27500000
2022-03-13 02:59:18|03277|19776|BSLG|1.03B|1030000000|103.400|6,268|20.51%|28|2022-05-04|15/03/2022|||||2022-03-30|15/12/2021||||52300000
2022-03-13 02:59:22|03278|22689|BIONn|3.59B|3590000000|64.850|24,937|-17.6%|35|2022-04-22|15/03/2022|||||2022-02-18|15/12/2021||||
2022-03-13 02:59:32|03279|23435|BC8G|5.56B|5560000000|44.160|268,170|-17.04%|35|2022-05-12|15/03/2022||0.4025||1600000000|2022-03-18|15/12/2021|0.50|0.5465||1850000000
2022-03-13 02:59:36|03280|940925|B8FGn|67.78M|67780000|1.195|32,685|-53.95%|22|2022-05-25|15/03/2022||-0.0863||8880000|2022-04-13|15/12/2021||-0.2433||9400000
2022-03-13 02:59:40|03281|1163902|BKHTn|214.98M|214980000|20.80|2,137|-16.3%|12|2022-03-02|15/12/2021||||18100000|2021-12-01|15/09/2021|-0.31||12300000|12300000
2022-03-13 02:59:46|03282|19786|COKG|1.85B|1850000000|50.620|134,804|-3.76%|34|2022-05-12|15/03/2022|||||2022-03-29|15/12/2021||0.38||358500000
2022-03-13 02:59:53|03283|22416|AFXG|12.45B|12450000000|139.150|137,337|10.61%|34|2022-05-13|15/03/2022||0.61||398500000|2022-02-10|15/12/2021|0.42|0.57|410200000|402100000
2022-03-13 02:59:57|03284|19787|CSHG|95.81M|95810000|11.450|3,445|-15.81%|27|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021|0.15|||
2022-03-13 02:59:59|03285|1174682|C3RY|363.29M|363290000|14.95|16,711|-|5|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:00:04|03286|1166985|C0M|167.3M|167300000|33.00|37,536|-50.78%|12|2022-05-19|15/03/2022|||||2022-03-25|15/12/2021||||19000000
2022-03-13 03:00:09|03287|19791|COP1n|2.43B|2430000000|46.200|108,471|-32.46%|35|2022-05-05|15/03/2022||0.71||260000000|2022-03-10|15/12/2021|0.24|0.525|279050000|279300000
2022-03-13 03:00:29|03288|19794|CE2G|1.03B|1030000000|11.800|102,208|3.33%|27|2022-05-18|15/02/2022|||||2022-01-24|15/11/2021|0.4||317710000|
2022-03-13 03:00:32|03289|19797|DAMG|204.52M|204520000|58.000|335|26.64%|24|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 03:00:35|03290|991234|DBD|518.49M|518490000|6.575|2,011|-53.03%|0||
2022-03-13 03:00:39|03291|19803|HNLG|170.04M|170040000|28.050|6,511|-44.78%|26|2022-05-12|15/03/2022|||||2022-02-22|15/12/2021|0.53||33400000|33400000
2022-03-13 03:00:42|03292|19804|DRWG|849.83M|849830000|45.300|4,640|-31.78%|35|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021|-1.94||925000000|927000000
2022-03-13 03:00:46|03293|6301|DRWG_p|955.82M|955820000|50.950|27,831|-23.27%|35|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021|-1.94||925000000|927000000
2022-03-13 03:00:50|03294|19807|EUZG|1.19B|1190000000|57.350|70,137|-4.34%|28|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 03:00:54|03295|962883|E4CG|89.15M|89150000|25.80|2,718|111.48%|21|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 03:00:58|03296|19811|ELGG|881.41M|881410000|48.650|21,221|47.2%|32|2022-05-17|15/03/2022||0.62||86000000|2022-02-17|15/12/2021|0.63|0.625|84000000|84500000
2022-03-13 03:01:02|03297|19813|ECXn|7.83M|7830000|0.490|20,920|-76.81%|29|2022-05-11|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 03:01:07|03298|19241|EVTG|4.45B|4450000000|25.200|579,021|-12.01%|34|2022-05-11|15/03/2022||0.02||141400000|2022-04-12|15/12/2021||0.145||154710000
2022-03-13 03:01:12|03299|962891|EXCL|90.73M|90730000|4.700|2,535|14.08%|23|2022-05-05|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 03:01:16|03300|962892|FAAS|264M|264000000|24.500|6,741|-43.02%|21|2022-06-08|15/03/2022|||||2022-02-28|15/12/2021|0.19||15200000|13430000
2022-03-13 03:01:19|03301|19821|SISG|493.48M|493480000|47.900|1,089|18.86%|36|2022-05-31|15/06/2022|||||2022-05-18|15/03/2022||||
2022-03-13 03:01:23|03302|962895|FEVG|65.01M|65010000|20.40|4,068|14.61%|22|2022-05-27|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 03:01:27|03303|6285|FNTGn|2.7B|2700000000|23.000|608,864|13.02%|35|2022-05-05|15/03/2022|||||2022-03-25|15/12/2021|0.50|0.4936||680370000
2022-03-13 03:01:31|03304|19826|GMEG|34.65M|34650000|7.000|2,010|-42.62%|29|2022-05-24|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 03:01:35|03305|19827|GFTG|1.09B|1090000000|41.500|110,916|173.39%|30|2022-05-12|15/03/2022|||||2022-03-03|15/12/2021|||160800000|155000000
2022-03-13 03:01:41|03306|6340|GGS|38.68M|38680000|0.292|23,958|-10.43%|27|2022-05-20|15/03/2022|||||2022-04-21|15/12/2021||0.0476||91280000
2022-03-13 03:01:45|03307|19828|GKSG|273.27M|273270000|121.000|2,417|4.76%|25|2022-06-01|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 03:01:50|03308|19935|HPHA|170.35M|170350000|4.985|10,522|-36.74%|27|2022-04-28|15/02/2022|||||2022-03-24|15/11/2021||||
2022-03-13 03:01:52|03309|1166364|HAGG|2.5B|2500000000|23.80|329,617|79.08%|11|2022-05-05|15/03/2022|||||2022-02-23|15/12/2021|0.72|0.8326|624500000|624150000
2022-03-13 03:01:56|03310|19921|HOC|232.23M|232230000|2.670|163,832|17.62%|31|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 03:02:00|03311|19840|IXXG|287.15M|287150000|28.900|7,847|-15.25%|35|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||51900000
2022-03-13 03:02:04|03312|19842|ISH1k|54.79M|54790000|3.860|3,871|-12.27%|27|2022-04-27|15/03/2022|||||2022-02-16|15/12/2021|||9500000|11100000
2022-03-13 03:02:08|03313|19843|IS7G|45.6M|45600000|10.800|670|-9.24%|28|2022-05-24|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 03:02:12|03314|19844|IVXG|59.9M|59900000|26.800|660|5.51%|30|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||3600000
2022-03-13 03:02:16|03315|19847|IVUG|328.66M|328660000|18.940|27,884|2.66%|27|2022-05-31|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 03:02:20|03316|25375|JENGn|1.69B|1690000000|29.560|106,317|11.38%|36|2022-05-11|15/03/2022||0.24||200000000|2022-03-29|15/12/2021|0.47|0.55||275000000
2022-03-13 03:02:23|03317|1173010|KTEK|331.05M|331050000|18.86|4,159|-|7|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-0.25|-0.25|131000000|131000000
2022-03-13 03:02:26|03318|964718|HACGn|163.87M|163870000|4.38|14,113|-15.12%|25|2022-05-16|15/03/2022|||||2022-02-18|15/12/2021|0.06|0.06|41200000|41200000
2022-03-13 03:02:30|03319|19858|LPKG|359.32M|359320000|14.690|160,388|-44.36%|34|2022-04-28|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 03:02:35|03320|6346|M5ZG|302.8M|302800000|39.050|19,758|-10.64%|35|2022-05-05|15/03/2022|||||2022-03-31|15/12/2021||||64000000
2022-03-13 03:02:38|03321|23383|MDG1k|73.32M|73320000|2.985|58,835|-23.56%|33|2022-05-04|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 03:02:42|03322|6343|MORG|806.07M|806070000|23.610|331,388|-72.3%|35|2022-05-04|15/03/2022||-2.39||46430000|2022-03-16|15/12/2021||-4.12||44010000
2022-03-13 03:02:44|03323|1168311|NA9n|1.5B|1500000000|128.00|32,534|48.15%|10|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||145000000
2022-03-13 03:02:48|03324|19871|NEKG|8.5B|8500000000|73.600|187,043|42.36%|35|2022-04-28|15/03/2022||0.305||183150000|2022-03-22|15/12/2021||0.2925||179980000
2022-03-13 03:02:53|03325|19242|NWOn|910.51M|910510000|162.00|1,990|-30.92%|35|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021|1.32|0.458|78200000|74350000
2022-03-13 03:02:56|03326|19872|NXUG|830.84M|830840000|52.600|8,173|-5.05%|28|2022-06-01|15/03/2022|||||2022-03-08|15/12/2021|||51500000|
2022-03-13 03:03:00|03327|1076550|NFN|231.86M|231860000|14.00|5,057|-32.85%|19|2022-05-24|15/03/2022|||||2022-03-10|15/12/2022||||
2022-03-13 03:03:04|03328|6308|NDXG|2.79B|2790000000|17.450|1,530,495|-16.08%|35|2022-05-12|15/03/2022|||||2022-03-29|15/12/2021||-0.3732||1140000000
2022-03-13 03:03:08|03329|19874|OHBG|614.21M|614210000|35.300|11,030|1.29%|29|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||0.60||350500000
2022-03-13 03:03:12|03330|19879|PA8G|83.89M|83890000|1.176|55,446|-48.63%|27|2022-05-18|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 03:03:18|03331|6331|PV|1.67B|1670000000|169.00|4,976|4.97%|35|2022-05-03|15/03/2022|||||2022-03-29|15/12/2021||||164800000
2022-03-13 03:03:21|03332|19882|PNEGn|731.3M|731300000|9.580|68,647|27.39%|29|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 03:03:25|03333|19243|PSAGn|583.47M|583470000|37.300|14,452|31.34%|30|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 03:03:29|03334|19890|TPEG|478.5M|478500000|22.000|110,457|-3.72%|29|2022-05-13|15/03/2022||0.16||43000000|2022-03-31|15/12/2021||0.16||43200000
2022-03-13 03:03:35|03335|6292|QBYn|189.84M|189840000|1.524|104,428|-24.93%|29|2022-05-09|15/03/2022|||||2022-03-30|15/12/2021||||38900000
2022-03-13 03:03:38|03336|962943|RIB|1.51B|1510000000|43.10|14,516|55.93%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 03:03:41|03337|962940|SANT1|777.81M|777810000|12.01|479,697|-45.85%|23|2022-05-06|15/03/2022|||||2022-03-21|15/12/2021||||449000000
2022-03-13 03:03:44|03338|962945|SATG|24.63B|24630000000|328.50|4,660|-5.33%|23|2022-04-20|15/03/2022||2.2||936000000|2022-01-27|15/12/2021|2.14|2.14|922300000|922360000
2022-03-13 03:03:48|03339|19901|YSNG|2.5B|2500000000|386.500|6,640|40.55%|35|2022-05-04|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 03:03:52|03340|1073424|SJJG|119.18M|119180000|11.35|4,724|-27.94%|18|2022-04-27|15/02/2022|||||2022-02-02|15/11/2021||||
2022-03-13 03:03:55|03341|19903|F3CG|411.66M|411660000|28.450|73,346|18.3%|26|2022-05-17|15/03/2022|||||2022-03-17|15/12/2021||||17750000
2022-03-13 03:03:59|03342|954894|WAFGn|2.71B|2710000000|90.400|100,181|-34.85%|23|2022-05-10|15/03/2022||2.06||379400000|2022-03-09|15/12/2021|2.76|2.79|376600000|376800000
2022-03-13 03:04:03|03343|6333|SNGGk|29.27M|29270000|3.290|10,374|-44.05%|29|2022-05-17|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 03:04:09|03344|941174|AM3D|292.94M|292940000|13.10|61,564|-23.75%|24|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||22000000
2022-03-13 03:04:13|03345|21812|S92G|1.4B|1400000000|40.440|219,633|-24.69%|35|2022-05-11|15/03/2022||-0.01||233550000|2022-03-31|15/12/2021||-0.78||239650000
2022-03-13 03:04:17|03346|942429|SHFG|204.47M|204470000|28.80|8,658|-44.4%|23|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||51900000
2022-03-13 03:04:20|03347|19909|SYTG|52.11M|52110000|5.780|4,423|7.84%|32|2022-05-13|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 03:04:24|03348|6302|SOWGn|2.25B|2250000000|30.480|150,453|-10.41%|35|2022-04-27|15/03/2022||0.3417||199290000|2022-01-29|15/12/2021|0.47|0.4236|234590000|238180000
2022-03-13 03:04:28|03349|1066609|S9I|180.7M|180700000|27.800|2,950|1.83%|22|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021||||32000000
2022-03-13 03:04:33|03350|32556|SBSG|1.26B|1260000000|104.200|15,331|-9.71%|35|2022-05-06|15/03/2022|||||2022-04-14|15/12/2021||||
2022-03-13 03:04:37|03351|14153|SMHNn|301.26M|301260000|15.760|86,346|-29.33%|31|2022-05-05|15/03/2022|||||2022-03-31|15/12/2022||||
2022-03-13 03:04:39|03352|1173535|SUSEG|4.02B|4020000000|23.80|103,006|-|0||
2022-03-13 03:04:42|03353|19916|SYZG|81.54M|81540000|6.040|2,568|0.67%|27|2022-05-06|15/03/2022||0.0907|||2022-03-02|15/12/2021|0.0895|0.0895|15440000|15440000
2022-03-13 03:04:45|03354|1153007|TMV|2.34B|2340000000|12.13|2,095,820|-71.34%|16|2022-05-04|15/03/2022||0.2048||152630000|2022-02-02|15/12/2021|0.1177|0.2826|132300000|132300000
2022-03-13 03:04:49|03355|19917|TTRGn|163.71M|163710000|23.700|4,410|-12.87%|28|2022-05-03|15/03/2022|||||2022-03-15|15/12/2021||||50000000
2022-03-13 03:04:53|03356|40216|O2Dn|7.2B|7200000000|2.420|4,004,968|1.6%|34|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021|0.0169|0.0169|2060000000|2060000000
2022-03-13 03:04:57|03357|962959|TLIK|33.61M|33610000|5.5000|3,275|333.07%|21|2022-05-24|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:05:01|03358|6338|UTDI|5.47B|5470000000|29.300|296,815|-20.55%|35|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||0.4797||1440000000
2022-03-13 03:05:06|03359|19927|OSPGk|231.52M|231520000|22.000|3,417|-15.71%|27|2022-05-26|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 03:05:09|03360|1171989|VTWRn|14.95B|14950000000|29.92|128,049|-|7|2022-06-01|15/03/2022||0.1878||261050000|2022-02-14|15/12/2021||0.1878|252500000|252500000
2022-03-13 03:05:12|03361|1052627|VAR1|3.6B|3600000000|89.100|209,105|-21.15%|22|2022-05-12|15/03/2022|||||2022-03-31|15/12/2021||||279600000
2022-03-13 03:05:16|03362|14154|VBKG|4B|4000000000|63.350|147,120|90.81%|27|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|1.54||458720000|233500000
2022-03-13 03:05:19|03363|949646|V6CG|94.63M|94630000|10.650|2,353|14.52%|23|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 03:05:22|03364|1052408|VBX|25.24M|25240000|1.45|15,597|-66.51%|22|2022-05-23|15/03/2022|||||2022-02-14|15/12/2021||||
2022-03-13 03:05:26|03365|19937|YOCG|39.28M|39280000|11.300|3,836|18.32%|22|2022-06-02|15/03/2022|||||2022-05-04|15/12/2021||||
2022-03-13 03:05:29|03366|50009|2018|22.86B|22860000000|18.92|7,400,816|-55.64%|34|2022-05-13|15/03/2022||0.2707||4150000000|2022-03-23|15/12/2021||0.2916||4820000000
2022-03-13 03:05:33|03367|32502|1299|932.15B|932150000000|77.25|23,324,941|-19.53%|21|2022-05-20|15/03/2022|||||2022-03-10|15/12/2021||0.21||18044000000
2022-03-13 03:06:37|03368|1155537|9988|1.82T|1.82E+12|90.80|38,463,862|-59.82%|23|2022-05-06|15/03/2022||1.31||255910000000|2022-02-24|15/12/2021|2.6|2.44|299550000000|301880000000
2022-03-13 03:06:39|03369|946376|0241|57.41B|57410000000|4.25|40,523,663|-82.22%|5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2022-03-13 03:06:43|03370|100123|2020|264.52B|264520000000|97.85|7,493,935|-20.77%|19|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||1.48||23833000000
2022-03-13 03:06:47|03371|101147|3988|871.38B|871380000000|2.960|262,474,974|3.86%|27|2022-04-29|15/03/2022||0.19|||2022-03-31|15/12/2021||0.1||135560000000
2022-03-13 03:06:52|03372|8580|2388|294.45B|294450000000|27.85|15,935,385|-1.59%|35|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||1.12||25002000000
2022-03-13 03:06:58|03373|1141315|1876|290.19B|290190000000|21.95|8,417,326|-5.18%|6|2022-05-12|15/03/2022||0.16||13626000000|2022-02-23|15/12/2021|0.0091|0.0059|1430000000|1270000000
2022-03-13 03:07:05|03374|13884|1211|567.96B|567960000000|195.10|6,753,660|2.09%|34|2022-04-25|15/03/2022||0.00|||2022-03-30|15/12/2021||0.755||43720000000
2022-03-13 03:07:10|03375|8572|0939|1.41T|1.41E+12|5.620|257,396,949|-12.19%|35|2022-04-28|15/03/2022||0.31|||2022-03-26|15/12/2021||0.2367||185180000000
2022-03-13 03:07:15|03376|8581|2628|341.44B|341440000000|12.08|26,862,206|-25.98%|35|2022-04-28|15/03/2022||0.74|||2022-03-25|15/12/2021||0.135||195834000000
2022-03-13 03:07:18|03377|13888|2319|174.73B|174730000000|44.20|9,747,816|4%|20|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||195.00||42291000000
2022-03-13 03:07:22|03378|32495|3968|1.49T|1.49E+12|58.95|13,668,900|-5.98%|34|2022-04-29|15/03/2022||1.32|||2022-03-18|15/12/2021||0.9183||78420000000
2022-03-13 03:07:25|03379|8573|0941|1.1T|1.1E+12|51.55|28,655,028|-0.87%|20|2022-04-22|15/03/2022||||193200000000|2022-03-24|15/12/2021||2.67||202720000000
2022-03-13 03:07:30|03380|8567|0688|247.35B|247350000000|22.60|25,153,990|15.07%|35|2022-04-21|15/03/2022|||||2022-03-31|15/12/2021||2.06||141070000000
2022-03-13 03:07:35|03381|8563|0386|426.17B|426170000000|3.52|98,230,989|-18.33%|34|2022-04-28|15/03/2022||0.135||735520000000|2022-03-28|15/12/2021||0.13||742590000000
2022-03-13 03:07:39|03382|32494|1109|254.22B|254220000000|35.65|11,616,639|-0.7%|22|2022-06-03|15/03/2022|||||2022-03-22|15/12/2021||2.74||135499000000
2022-03-13 03:07:43|03383|8568|0762|124.53B|124530000000|4.07|38,708,888|-12.1%|35|2022-04-22|15/03/2022||||77100000000|2022-03-11|15/12/2021||0.19|82360000000|82360000000
2022-03-13 03:07:46|03384|8559|0267|249.8B|249800000000|8.57|11,464,327|28.68%|26|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||1.16||356408000000
2022-03-13 03:07:49|03385|954932|1113|188.01B|188010000000|51.60|4,524,496|11.33%|14|2022-03-17|15/12/2021|||||2021-08-05|15/06/2021|2.25||24260000000|
2022-03-13 03:07:52|03386|8541|0001|209.17B|209170000000|54.55|5,409,891|-10.65%|27|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||11.27||146053000000
2022-03-13 03:08:04|03387|8574|1038|124.44B|124440000000|52.10|1,589,976|14.88%|17|2022-03-16|15/12/2021||2.50||3906000000|2021-08-04|15/06/2021|1.2|1.38|3590000000|3820000000
2022-03-13 03:08:08|03388|8542|0002|195.29B|195290000000|77.30|2,989,206|4.96%|29|2022-02-21|15/12/2021|1.53||||2021-08-02|15/06/2021|1.83|1.83||40729000000
2022-03-13 03:08:11|03389|8570|0883|437.1B|437100000000|9.79|108,691,466|9.02%|18|2022-04-28|15/03/2022|||||2022-03-24|15/12/2021||0.1||73000000000
2022-03-13 03:08:14|03390|50008|2007|118.71B|118710000000|5.19|50,162,512|-44.13%|24|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021||0.89||302840000000
2022-03-13 03:08:18|03391|1093887|6098|125.33B|125330000000|37.25|16,574,402|-38.98%|0||
2022-03-13 03:08:22|03392|100083|1093|100.9B|100900000000|8.47|32,688,492|-10.94%|33|2022-05-25|15/03/2022||0.18||13620000000|2022-03-21|15/12/2021||0.0806||7420000000
2022-03-13 03:08:26|03393|49962|0027|178.88B|178880000000|41.05|11,479,730|-42.22%|34|2022-05-05|15/03/2022||-0.26||5550000000|2022-02-23|15/12/2021|0.07|-0.04|4750000000|4630000000
2022-03-13 03:08:33|03394|49968|0175|114.64B|114640000000|11.44|49,242,646|-51.83%|24|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||0.48||53449000000
2022-03-13 03:08:35|03395|1096193|6862|76.25B|76250000000|13.68|14,284,714|-76.23%|6|2021-08-24|15/06/2021|0.02|0.02||25274000000|2021-03-23|15/12/2020|0.06||28614000000|22964000000
2022-03-13 03:08:39|03396|8557|0101|73.52B|73520000000|16.34|3,016,618|-16.21%|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
2022-03-13 03:08:43|03397|8548|0011|268.23B|268230000000|140.30|2,053,282|-7.33%|27|2022-05-05|15/03/2022|||||2022-02-22|15/12/2021|2.49|4.02|27800000000|16846000000
2022-03-13 03:08:46|03398|8549|0012|152.75B|152750000000|31.55|2,398,111|-6.93%|17|2022-03-22|15/12/2021||1.14||15188000000|2021-08-23|15/06/2021|1.35|1.10|8790000000|10374000000
2022-03-13 03:08:50|03399|13830|1044|45.5B|45500000000|39.15|2,268,421|-29.59%|17|2022-03-22|15/12/2021||||11048000000|2021-08-18|15/06/2021||||10098000000
2022-03-13 03:08:53|03400|8543|0003|213.47B|213470000000|11.44|12,777,724|2.84%|17|2022-03-21|15/12/2021|||||2021-08-20|15/06/2021|0.23||24730000000|
2022-03-13 03:08:57|03401|8564|0388|438.51B|438510000000|346.60|4,544,527|-23.59%|35|2022-05-11|15/03/2022||2.21||4500000000|2022-02-24|15/12/2021|2.11|2.11|4730000000|4770000000
2022-03-13 03:09:01|03402|8545|0005|980.82B|980820000000|48.85|30,058,644|6.78%|29|2022-04-26|15/03/2022||1.4||102370000000|2022-02-22|15/12/2021|1.09|0.9362|94340000000|93390000000
2022-03-13 03:09:04|03403|8577|1398|1.63T|1.63E+12|4.580|189,172,260|-16.42%|35|2022-04-28|15/03/2022||0.24|||2022-03-26|15/12/2021||0.19||212200000000
2022-03-13 03:09:08|03404|50066|2331|153.7B|153700000000|58.85|13,062,558|32.25%|20|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||0.87||10773000000
2022-03-13 03:09:12|03405|49988|0823|135.79B|135790000000|64.35|5,183,145|-10.44%|17|2022-06-15|15/03/2022||||5940000000|2021-11-10|15/09/2021|1.56|1.28|5780000000|5053000000
2022-03-13 03:09:15|03406|49991|0960|231.47B|231470000000|38.10|7,093,820|-22.48%|20|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||2.52||170621000000
2022-03-13 03:09:22|03407|1096030|3690|830.95B|830950000000|135.40|26,690,911|-59.34%|16|2022-05-27|15/03/2022||-0.9757||47490000000|2022-03-14|15/12/2021||-1.03||49330000000
2022-03-13 03:09:25|03408|8555|0066|253.93B|253930000000|41.00|2,567,662|-12.11%|17|2022-03-10|15/12/2021|1.14|0.85|24890000000|23309000000|2021-08-12|15/06/2021|-0.21|0.73|22320000000|20046000000
2022-03-13 03:09:28|03409|8552|0017|76B|76000000000|30.20|3,212,297|-24.31%|17|2022-02-25|15/12/2021|0.57|1.34|35570000000|31649000000|2021-09-30|15/06/2021|0.06|2.70|32660000000|26492000000
2022-03-13 03:09:32|03410|8569|0857|722.93B|722930000000|3.95|114,781,714|29.93%|35|2022-04-28|15/03/2022||0.17||694260000000|2022-04-01|15/12/2021||0.08||646030000000
2022-03-13 03:09:35|03411|8579|2318|994.57B|994570000000|54.85|25,225,570|-43.51%|34|2022-05-02|15/03/2022||2.38|||2022-03-17|15/12/2021||2.06||347359000000
2022-03-13 03:09:38|03412|8546|0006|110.13B|110130000000|51.60|2,297,756|15.82%|17|2022-03-16|15/12/2021|||||2021-08-04|15/06/2021|1.18|||
2022-03-13 03:09:42|03413|38075|1928|142.44B|142440000000|17.600|19,797,346|-52.69%|30|2022-05-06|15/03/2022||0.00||957370000|2022-02-18|15/12/2021|-0.03|-0.03|654200000|665440000
2022-03-13 03:09:46|03414|50011|2313|147.32B|147320000000|98.00|4,038,414|-39.62%|16|2022-03-30|15/12/2021||0.76||13096000000|2021-08-26|15/06/2021||1.76||11608000000
2022-03-13 03:09:49|03415|8551|0016|265B|265000000000|91.45|4,050,099|-22.63%|17|2022-02-24|15/12/2021|5.24|5.54|40150000000|42874000000|2021-09-09|15/06/2021|4.52|5.78|39190000000|48612000000
2022-03-13 03:09:53|03416|49999|1177|82.32B|82320000000|4.39|40,866,962|-47.55%|34|2022-05-25|15/03/2022||0.09||8070000000|2022-03-31|15/12/2021||0.09||6540000000
2022-03-13 03:09:57|03417|943521|2382|147.96B|147960000000|135.20|5,144,998|-26.24%|26|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021||2.60||20970000000
2022-03-13 03:09:59|03418|50040|0669|235.73B|235730000000|128.50|5,163,392|0.63%|8|2022-03-02|15/12/2021|2.44|0.30||6554000000|2018-03-13|15/12/2017|1.14|0.15|3180000000|3086000000
2022-03-13 03:10:03|03419|102047|0700|3.5T|3.5E+12|367.80|21,104,587|-41.75%|31|2022-05-18|15/03/2022||3.12||151260000000|2022-03-23|15/12/2021||3.02||146690000000
2022-03-13 03:10:06|03420|943436|0288|65.43B|65430000000|5.10|31,495,822|-29.46%|22|2022-04-26|15/03/2022|||||2022-03-28|15/12/2021||0.04||14109000000
2022-03-13 03:10:09|03421|100118|1997|105.51B|105510000000|34.75|2,934,552|-19.65%|12|2022-03-03|15/12/2021|1.07|1.10|8560000000|7300000000|2021-08-05|15/06/2021|0.10|1.13|7490000000|6087000000
2022-03-13 03:10:11|03422|1167625|2269|224.39B|224390000000|53.25|30,179,043|-41.61%|1|2021-08-16|15/06/2021|||||
2022-03-13 03:10:14|03423|1075487|1810|339.11B|339110000000|13.66|78,677,650|-39.96%|19|2022-05-25|15/03/2022||0.2359||84090000000|2022-03-22|15/12/2021||0.167||82550000000
2022-03-13 03:10:18|03424|49989|0868|78.38B|78380000000|19.64|11,629,101|-21.28%|16|2022-02-28|15/12/2021|1.52||16880000000||2021-08-02|15/06/2021|1.32||13580000000|
2022-03-13 03:10:21|03425|943468|0968|130.34B|130340000000|14.66|31,474,085|-2.27%|23|2022-06-01|15/03/2022|||||2022-02-28|15/12/2021|0.21|0.28|7990000000|7415000000
2022-03-13 03:10:25|03426|1081715|2CRSI|50.58M|50580000|3.56|16,093|-34.32%|19|2022-05-25|15/02/2022|||||2022-02-02|15/11/2021||||
2022-03-13 03:10:27|03427|1167759|2MX|366.75M|366750000|9.78|12,147|-4.77%|1|2021-07-01|15/03/2021|0.01||||
2022-03-13 03:10:30|03428|17634|ASTP|54.66M|54660000|4.24|9,411|-16.86%|22|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 03:10:34|03429|17629|ABS|388M|388000000|8.28|88,672|-46.99%|25|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-13 03:10:38|03430|17675|BITI|429.29M|429290000|7.25|44,102|-10.38%|23|2022-05-13|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 03:10:41|03431|991239|ABEO|111.08M|111080000|14.80|3,214|22.31%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:10:45|03432|949746|ABNX|48.86M|48860000|1.7660|282,649|80.02%|20|2022-05-19|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 03:10:48|03433|955665|ABVX|357.53M|357530000|21.85|14,096|10.35%|22|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 03:10:52|03434|15274|ABO|52.84M|52840000|5.000|1,143|14.68%|13|2021-09-17|15/06/2021|0.03||31130000||2021-03-26|15/12/2020|0.2||49350000|
2022-03-13 03:10:55|03435|17630|CFMP|71.5M|71500000|0.4860|13,465|18.54%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:10:58|03436|386|ACCP|7.09B|7090000000|27.58|894,298|-21.31%|29|2022-04-20|15/03/2022|||||2022-02-24|15/12/2021|-0.1|-0.67|2200000000|608000000
2022-03-13 03:11:00|03437|1173818|AACSH_p|-|-|9.80|4,953|-|0||
2022-03-13 03:11:05|03438|17676|DTNC|4.52M|4520000|1.355|2,304|-59.19%|24|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 03:11:08|03439|17677|MRSP|67.73M|67730000|3.37|16,339|-0.88%|19|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 03:11:12|03440|40297|ADOC|37.63M|37630000|5.20|14,453|-50%|22|2022-05-18|15/03/2022||-1.53||1500000|2022-04-19|15/12/2021||0.74||16500000
2022-03-13 03:11:16|03441|7106|ADUX|12.72M|12720000|2.040|5,416|0%|26|2022-05-04|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 03:11:19|03442|1055913|ADVIC|56.15M|56150000|5.68|65,796|-58.24%|12|2022-03-31|15/12/2021|||||2021-09-29|15/06/2021|-0.93||1360000|
2022-03-13 03:11:23|03443|17681|ADVI|68.65M|68650000|17.90|252|-8.21%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:11:27|03444|6962|ADP|12.22B|12220000000|123.45|97,816|13.99%|29|2022-04-27|15/03/2022|||||2022-02-16|15/12/2021|-2.49|-0.99|909000000|1080000000
2022-03-13 03:11:29|03445|1082118|AFME|68.57M|68570000|3.77|1,796|-|3|2021-09-22|15/06/2020|-0.39||||2021-09-22|15/06/2021|-0.49|||
2022-03-13 03:11:33|03446|385|AIRF|2.36B|2360000000|3.68|5,032,760|-29.5%|35|2022-05-05|15/03/2022||-0.8302||4110000000|2022-02-17|15/12/2021|1.32|-0.4299|4840000000|4730000000
2022-03-13 03:11:36|03447|17683|AKA|1.49B|1490000000|48.78|33,098|75.47%|26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||412000000|1058000000
2022-03-13 03:11:41|03448|17824|AKW|468.93M|468930000|17.54|13,058|-40.14%|26|2022-05-05|15/03/2022|||||2022-04-07|15/12/2021||||222700000
2022-03-13 03:11:44|03449|17895|AAA|615.17M|615170000|14.300|964|527.97%|16|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:11:48|03450|7005|ABIO|1.26B|1260000000|39.94|119,201|-5.58%|27|2022-05-23|15/06/2022|||||2022-04-21|15/03/2022||||
2022-03-13 03:11:51|03451|1012045|ALDA|4.52B|4520000000|11.22|161,060|-9.81%|20|2022-05-05|15/03/2022|||||2022-02-09|15/12/2021|2.16||1130000000|
2022-03-13 03:11:54|03452|17678|ALDV|12.13M|12130000|0.0900|9,726|-10%|12|2021-09-28|15/06/2021|-0||461000||2021-04-30|15/12/2020|-0.02||450000|
2022-03-13 03:11:58|03453|17684|ALNEO|21.98M|21980000|2.160|98,505|-16.51%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:12:02|03454|17685|ALMP|939.73M|939730000|25.75|11,620|3.41%|13|2021-09-09|15/06/2021|2.74||140700000||2021-04-06|15/12/2020|3.36||162800000|
2022-03-13 03:12:05|03455|17632|IMAF|2.94B|2940000000|146.60|6,477|-3.27%|24|2022-06-01|15/03/2022|||||2022-02-22|15/12/2021||||
2022-03-13 03:12:09|03456|17686|AREIT|1.16B|1160000000|665.00|3|25.47%|13|2022-02-22|15/12/2021|41.29||2810000000||2021-07-30|15/06/2021|14.18||1330000000|
2022-03-13 03:12:13|03457|7048|LTEN|4.44B|4440000000|130.70|39,377|32.35%|28|2022-04-22|15/03/2022|||||2022-02-22|15/12/2021|||794800000|794800000
2022-03-13 03:12:16|03458|943297|ALTUR|26.59M|26590000|6.30|716|23.53%|12|2021-09-29|15/06/2021|-0.43||-3690||2021-04-06|15/12/2020|-0.31||316100|
2022-03-13 03:12:20|03459|955666|AMPLI|119.45M|119450000|2.490|11,621|17.45%|22|2022-04-21|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 03:12:24|03460|961654|AMUN|11.81B|11810000000|58.25|187,672|-11.81%|24|2022-04-29|15/03/2022||1.43|||2022-02-09|15/12/2021|1.51|1.52|794000000|794190000
2022-03-13 03:12:28|03461|13813|APAM|3.31B|3310000000|42.49|241,634|16.57%|35|2022-05-06|15/03/2022||3.2||2255000000|2022-02-11|15/12/2021|5.53|2.55|1400000000|1440000000
2022-03-13 03:12:30|03462|1174451|ARAMI|641.69M|641690000|7.75|76,848|-|4|2022-01-26|15/09/2021|-0.25||772900000||2021-06-08|15/03/2020|0.02||372700000|
2022-03-13 03:12:33|03463|17633|ARGAN|2.52B|2520000000|111.40|6,586|34.22%|19|2022-04-05|15/03/2022|||||2022-01-19|15/12/2021|14.6||81170000|
2022-03-13 03:12:41|03464|6980|AKE|7.83B|7830000000|105.85|180,422|4.34%|35|2022-05-05|15/03/2022||1.96||2420000000|2022-02-24|15/12/2021|2.85|2.01|2500000000|2330000000
2022-03-13 03:12:44|03465|17662|ARTE|91.53M|91530000|19.30|336|48.46%|12|2021-10-28|15/06/2021|0.29||57940000||2021-05-25|15/12/2020|1.29||22290000|
2022-03-13 03:12:47|03466|32437|PRC|49.22M|49220000|7.40|69,413|12.12%|11|2021-09-27|15/06/2021|0.08||3820000||2021-04-30|15/12/2020|0.08||4310000|
2022-03-13 03:12:50|03467|17792|ARTO|1.33B|1330000000|5,000.0|7|11.11%|10|2021-09-30|15/06/2021|68.7||53820000||2021-04-28|15/12/2020|68.56||70600000|
2022-03-13 03:12:53|03468|978752|DMSIM|3.4M|3400000|0.1555|32,808|-52.15%|9|2021-09-30|15/06/2021|-0.01||||2021-05-03|15/12/2020|-0|||
2022-03-13 03:12:57|03469|7111|ASY|551.46M|551460000|37.30|4,354|39.96%|26|2022-04-28|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 03:13:01|03470|13160|ATAR|60.78M|60780000|0.1986|1,381,516|-58.41%|19|2022-02-11|15/12/2021|||||2022-01-13|15/09/2021|-0.01||6000000|
2022-03-13 03:13:04|03471|943371|ATEME|110.79M|110790000|9.90|5,108|-44.82%|22|2022-05-05|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 03:13:07|03472|7019|ATOS|2.84B|2840000000|25.69|932,223|-60.05%|29|2022-04-27|15/03/2022||||2730000000|2022-02-28|15/12/2021||1.10|2780000000|2780000000
2022-03-13 03:13:11|03473|17690|AUBT|698.86M|698860000|52.70|8,982|42.43%|24|2022-04-21|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 03:13:14|03474|17691|AUCP|4.27M|4270000|3.02|209|-37.86%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:13:19|03475|17692|AUER|122.42M|122420000|12.90|5,097|106.07%|20|2022-06-01|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-13 03:13:22|03476|17693|AURS|81.33M|81330000|20.70|3,759|-22.47%|19|2022-06-01|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 03:13:25|03477|7129|AVOM|2M|2000000|0.0121|5,459,601|-96.74%|22|2022-03-02|15/12/2021|||||2021-12-20|15/09/2021|-0.02||21190000|
2022-03-13 03:13:29|03478|14167|AXW|334.71M|334710000|15.90|6,932|-40.89%|22|2022-04-28|15/03/2022|||||2022-02-22|15/12/2021|0.39||147100000|
2022-03-13 03:13:32|03479|7615|BAIN|1.48B|1480000000|60.40|947|-5.62%|13|2021-11-30|15/09/2021|1.86||311400000||2021-06-23|15/03/2021|-1.55||168100000|
2022-03-13 03:13:35|03480|1011051|BALYO|30.92M|30920000|0.919|177,056|-63.31%|20|2022-04-21|15/03/2022|||||2022-03-28|15/12/2021||||6050000
2022-03-13 03:13:38|03481|17699|BBUI|5.28M|5280000|8.00|152|148.45%|12|2021-10-05|15/06/2021|-1.53||3790000||2021-04-30|15/12/2020|-1.6||4120000|
2022-03-13 03:13:42|03482|17656|BASS|1.07B|1070000000|67.00|1,095|36.46%|23|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 03:13:46|03483|17700|BATD|253.99M|253990000|34.75|9,028|-28.5%|25|2022-05-13|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 03:13:48|03484|1173833|BLV|1.11B|1110000000|11.59|47,464|-|3|2021-09-15|15/06/2020|-0.21||195900000||2021-09-15|15/06/2021|-0.25||260200000|
2022-03-13 03:13:53|03485|7056|CHBE|1.09B|1090000000|13.40|69,442|8.77%|27|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||303800000|303800000
2022-03-13 03:13:57|03486|7033|BICP|2B|2000000000|45.02|52,476|-9.45%|35|2022-04-26|15/03/2022|||||2022-02-15|15/12/2021|0.48||436800000|409150000
2022-03-13 03:14:00|03487|17702|BGBN|258.89M|258890000|13.54|37,919|-31.75%|24|2022-05-31|15/03/2022|||||2022-01-24|15/12/2021|||91300000|95200000
2022-03-13 03:14:04|03488|7078|BIOX|10.7B|10700000000|90.42|131,772|-12.47%|29|2022-04-25|15/03/2022|||||2022-03-02|15/12/2021|2.73|1.75|924500000|905230000
2022-03-13 03:14:07|03489|17704|BLEE|191.2M|191200000|170.00|555|9.68%|10|2021-12-17|15/08/2021|71.99||10830000||2021-05-21|15/02/2021|-3.18||10700000|
2022-03-13 03:14:11|03490|7031|BOIR|719.14M|719140000|41.05|10,299|10.95%|29|2022-04-26|15/03/2022|||||2022-03-09|15/12/2021|||147500000|147500000
2022-03-13 03:14:14|03491|13163|BOLL|12.93B|12930000000|4.41|1,091,524|9.81%|27|2022-04-25|15/03/2022|||||2022-03-10|15/12/2021|||5730000000|
2022-03-13 03:14:18|03492|7113|BOND|534.52M|534520000|16.64|18,184|-24.02%|26|2022-05-02|15/03/2022|||||2022-03-04|15/12/2021|0.73||770300000|770300000
2022-03-13 03:14:20|03493|945125|BOTHE|8.31M|8310000|0.39|98,823|-85.71%|12|2022-04-27|15/12/2021|||||2021-10-26|15/09/2021||||
2022-03-13 03:14:24|03494|1153014|ALBOO|5.54M|5540000|0.61|218,717|-78.82%|6|2021-09-27|15/06/2021|-0.98||38000||2021-04-30|15/12/2020|-1.51||323000|
2022-03-13 03:14:27|03495|17638|BDRP|163.74M|163740000|2.950|7,042|-11.14%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:14:31|03496|8788|BVI|11.44B|11440000000|25.31|776,693|7.84%|29|2022-04-21|15/03/2022|||||2022-02-24|15/12/2021|0.5|0.54|1320000000|2591000000
2022-03-13 03:14:35|03497|17707|BULY|922.09M|922090000|526.00|115|-42.32%|19|2022-06-01|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 03:14:38|03498|17708|CAT31|344.28M|344280000|75.00|359|-25.07%|10|2021-09-10|15/06/2021|7.8||201400000||2021-04-02|15/12/2020|6.65||191300000|
2022-03-13 03:14:47|03499|17709|CAFO|102.24M|102240000|11.00|1,690|22.22%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:14:50|03500|943236|CRTO|423.07M|423070000|67.00|250|-34.31%|9|2021-08-27|15/06/2021|8.49||232800000||2021-03-29|15/12/2020|5.17||207800000|
2022-03-13 03:14:54|03501|40300|CADNi|1.08B|1080000000|18.70|4,081|-19.69%|24|2022-05-03|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:14:57|03502|40303|CALCi|613.36M|613360000|83.00|440|-27.84%|9|2021-08-31|15/06/2021|8.77||361100000||2021-04-01|15/12/2020|4.24||337900000|
2022-03-13 03:15:00|03503|40309|CRBP2|1.1B|1100000000|20.20|5,421|-12.55%|9|2021-09-13|15/06/2021|2.32||515200000||2021-03-30|15/12/2020|1.44||461100000|
2022-03-13 03:15:04|03504|943230|CCNP|514.37M|514370000|85.00|346|-24.44%|9|2021-08-06|15/06/2021|10.21||291700000||2021-03-04|15/12/2020|6.67||259900000|
2022-03-13 03:15:08|03505|943238|CAIF|2B|2000000000|71.52|861|-6.52%|10|2021-08-24|15/06/2021|5.68||799800000||2021-04-27|15/12/2020|4.63||738100000|
2022-03-13 03:15:11|03506|40311|CRLA|1.03B|1030000000|52.10|659|-20.58%|9|2021-08-06|15/06/2021|5.53||486900000||2021-03-12|15/12/2020|5.11||451400000|
2022-03-13 03:15:18|03507|943234|CIV|363.24M|363240000|60.00|303|-30.64%|9|2021-09-10|15/06/2021|4.65||215300000||2021-03-26|15/12/2020|3.7||198100000|
2022-03-13 03:15:21|03508|943235|CRLO|511.38M|511380000|63.10|234|-20.63%|12|2021-09-22|15/06/2021|6.81||303500000||2021-03-12|15/12/2020|6.11||306500000|
2022-03-13 03:15:24|03509|943237|CRSU|575.54M|575540000|126.50|150|-26.89%|10|2021-09-06|15/06/2021|12.5||344900000||2021-03-08|15/12/2020|8.25||324600000|
2022-03-13 03:15:27|03510|17720|CCAP|3.55B|3550000000|6,350.0|2|9.48%|12|2021-09-30|15/06/2021|5.18||27700000||2021-04-28|15/12/2020|39.84||29700000|
2022-03-13 03:15:32|03511|17710|CAPLI|46.47M|46470000|21.20|1,842|-30.94%|19|2022-03-02|15/12/2021|||||2021-12-15|15/09/2021|0.82||141100000|
2022-03-13 03:15:35|03512|17728|CARM|2.27B|2270000000|15.56|56,306|12.1%|19|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021||||
2022-03-13 03:15:39|03513|17711|CRPP|9.7M|9700000|30.40|16|-8.98%|12|2021-07-23|15/06/2021|-0.69||||2021-04-13|15/12/2020|-0.63|||
2022-03-13 03:15:45|03514|6959|CASP|1.65B|1650000000|15.29|398,503|-44.26%|24|2022-04-19|15/03/2022|||||2022-02-25|15/12/2021|-2.16|1.32|8340000000|8370000000
2022-03-13 03:15:50|03515|17640|YAS|65.86M|65860000|3.750|4,932|-8.54%|25|2022-06-01|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-13 03:15:53|03516|17848|CATGR|202.02M|202020000|6.58|173,810|89.08%|20|2022-06-01|15/02/2022|||||2022-01-17|15/11/2021||||
2022-03-13 03:15:57|03517|40305|CBOT|129.62M|129620000|3.62|24,457|-4.23%|23|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021||||
2022-03-13 03:16:01|03518|7728|CGDM|379.4M|379400000|27.50|13,339|15.06%|30|2022-04-28|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 03:16:04|03519|101936|CYAD|43.83M|43830000|1.94|42,901|-70.69%|25|2022-05-05|15/03/2022|||||2022-03-24|15/12/2021||-0.6414||0.00
2022-03-13 03:16:07|03520|17716|CFI|606.11K|606110|0.7100|257|-27.55%|10|2021-10-15|15/06/2021|-0.04||||2021-04-29|15/12/2020|-0.02|||
2022-03-13 03:16:11|03521|7051|GEPH|693.26M|693260000|0.974|13,910,739|-22.27%|34|2022-05-04|15/03/2022||||231000000|2022-03-03|15/12/2021|-0.01|-0.01|471000000|314000000
2022-03-13 03:16:15|03522|7089|CRIP|468.54M|468540000|19.55|42,402|-10.32%|20|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|1.3|1.06|191300000|173700000
2022-03-13 03:16:18|03523|17806|CHSS|3.1M|3100000|6.45|195|29%|8|2021-07-07|15/12/2020|-0.11||1360000||2020-12-23|15/06/2020|-3.64||881200|
2022-03-13 03:16:22|03524|6954|DIOR|102.11B|102110000000|566.00|6,769|11.53%|27|2022-04-15|15/03/2022|||||2022-01-27|15/12/2021|15.42||35550000000|
2022-03-13 03:16:25|03525|17718|CIBP|10.73M|10730000|0.0999|548,604|-50.05%|19|2022-06-01|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-13 03:16:28|03526|17653|IFDE|53.81M|53810000|46.00|51|-9.8%|11|2021-09-29|15/06/2021|0.44||92280000||2021-06-23|15/12/2020|1.49||98980000|
2022-03-13 03:16:31|03527|17722|CTRG|75.79M|75790000|9.68|2,619|-16.55%|22|2022-04-20|15/03/2022|||||2022-04-14|15/12/2021||||
2022-03-13 03:16:34|03528|7154|AVQ|174.3M|174300000|3.81|262,411|-41.7%|21|2022-05-10|15/03/2022|||||2022-03-30|15/12/2021||||188900000
2022-03-13 03:16:37|03529|7148|CNIM|21.18M|21180000|7.46|2,811|-66.7%|6|2021-09-29|15/06/2021|-27.41||267600000||2021-05-25|15/12/2020|-34.9||354300000|
2022-03-13 03:16:41|03530|989560|CNV|1.8B|1800000000|5.220|2,374|-20.31%|22|2022-04-26|15/03/2022|||||2022-02-24|15/12/2021|-0.14||2170000000|
2022-03-13 03:16:45|03531|6997|CNPP|14.92B|14920000000|21.75|2,169,323|30.47%|29|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021||||
2022-03-13 03:16:48|03532|943321|COFA|1.42B|1420000000|9.52|422,348|0.53%|25|2022-04-28|15/03/2022|||||2022-02-17|15/12/2021|||252000000|409000000
2022-03-13 03:16:52|03533|17724|COHE|10.75M|10750000|1.890|2,869|-2.58%|24|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 03:16:55|03534|17725|COLP|3.92B|3920000000|120.00|559|-3.23%|10|2022-02-24|15/12/2021|11.48||7640000000||2021-08-26|15/06/2021|-3.42||5590000000|
2022-03-13 03:16:58|03535|7093|ODET|4.71B|4710000000|1,110.00|567|11.45%|9|2021-09-07|15/06/2021|23.56||12790000000||2021-04-23|15/12/2020|30.67||12500000000|
2022-03-13 03:17:02|03536|7768|CDAF|666.53M|666530000|13.24|32,609|-15.35%|25|2022-05-24|15/03/2022||||842000000|2022-01-20|15/12/2021|||166700000|
2022-03-13 03:17:04|03537|17727|CRTS|8.98M|8980000|124.00|42|11.71%|9|2021-09-15|15/06/2021|-1.64||2190000||2021-04-30|15/12/2020|0.33||2540000|
2022-03-13 03:17:08|03538|7015|CVO|6.5B|6500000000|68.90|127,509|-6.19%|27|2022-04-21|15/03/2022|||||2022-02-22|15/12/2021|4.78|2.28|395500000|273000000
2022-03-13 03:17:12|03539|17647|COVH|2.25B|2250000000|15.20|2,934|-17%|26|2022-04-21|15/03/2022|||||2022-02-22|15/12/2021|0.6||104100000|
2022-03-13 03:17:16|03540|943229|CRAP|514.03M|514030000|69.00|216|-26.99%|9|2021-08-05|15/06/2021|10.37||357600000||2021-04-09|15/12/2020|4.64||337300000|
2022-03-13 03:17:19|03541|943239|CMO|340.66M|340660000|64.97|342|-24.88%|10|2022-03-03|15/12/2021|5.6||174400000||2021-08-31|15/06/2021|7.53||182200000|
2022-03-13 03:17:22|03542|17729|CROS|64.86M|64860000|6.10|170|26.03%|12|2021-09-30|15/06/2021|0.37||735000||2021-04-29|15/12/2020|0.18||732000|
2022-03-13 03:17:25|03543|7718|SIGF|162.29M|162290000|6.62|13,397|75.13%|24|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:17:29|03544|17734|AM|10.99B|10990000000|132.10|72,320|39.86%|26|2022-06-01|15/03/2022|||||2022-03-04|15/12/2021|4.73|2.34|4140000000|3091000000
2022-03-13 03:17:33|03545|40314|DBV|138.45M|138450000|2.52|522,961|-74.33%|28|2022-05-02|15/03/2022||-0.8236||1180000|2022-03-03|15/12/2021|-0.3388|-0.9498|2670000|1940000
2022-03-13 03:17:35|03546|1176406|DEE_p|-|-|9.89|11,910|-|0||
2022-03-13 03:17:38|03547|17679|DKUPL|94.6M|94600000|25.20|3,759|51.81%|21|2022-04-25|15/03/2022|||||2022-03-28|15/12/2021||||
2022-03-13 03:17:41|03548|17736|ALDLT|580.57M|580570000|81.10|2,258|9.59%|19|2022-06-01|15/03/2022|||||2022-04-12|15/12/2021||||95000000
2022-03-13 03:17:46|03549|9069|DBG|1.41B|1410000000|8.82|322,470|29.33%|27|2022-05-24|15/03/2022|||||2022-03-02|15/12/2021|||959400000|959400000
2022-03-13 03:17:50|03550|7026|DVTM|1.39B|1390000000|168.50|43,135|65.2%|25|2022-05-19|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 03:17:54|03551|17738|ALDMS|18.28M|18280000|1.134|16,329|-37.52%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:18:05|03552|17919|DPAP|44.99M|44990000|460.00|19|0%|10|2021-09-30|15/06/2021|13.77||7820000||2021-04-26|15/12/2020|13.98||8030000|
2022-03-13 03:18:08|03553|13146|EDEN|10.31B|10310000000|41.37|526,213|-14.44%|29|2022-04-21|15/03/2022||||415000000|2022-02-22|15/12/2021|0.68|0.77|465000000|469000000
2022-03-13 03:18:13|03554|17743|EGID|14.28M|14280000|1.3800|106,455|32.69%|23|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 03:18:17|03555|6995|FOUG|8.84B|8840000000|89.06|285,229|-0.82%|29|2022-05-10|15/03/2022|||||2022-02-24|15/12/2021|5.47|5.58|5200000000|5170000000
2022-03-13 03:18:21|03556|100156|EKI|165.12M|165120000|6.36|37,361|-1.55%|23|2022-04-12|15/03/2022|||||2022-03-08|15/12/2021|||28700000|28700000
2022-03-13 03:18:24|03557|391|EDF|28.26B|28260000000|8.73|5,851,470|-21.28%|22|2022-05-04|15/03/2022|||||2022-02-18|15/12/2021|0.2|0.39||32259000000
2022-03-13 03:18:27|03558|17644|EDSP|770.71M|770710000|107.50|455|-8.9%|12|2021-07-30|15/06/2021|4.9||425900000||2021-04-26|15/12/2020|1.15||370400000|
2022-03-13 03:18:30|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|
2022-03-13 03:18:33|03560|943369|ELIOR|552.78M|552780000|3.24|681,364|-55.34%|25|2022-05-18|15/03/2022||-0.04||2188000000|2022-01-27|15/12/2021|||1120000000|
2022-03-13 03:18:37|03561|945685|ELIS|2.79B|2790000000|12.44|383,700|-17.4%|23|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|0.41||833300000|833300000
2022-03-13 03:18:41|03562|6948|ERMT|3.74B|3740000000|130.40|104,521|125.92%|26|2022-04-28|15/03/2022|||||2022-02-23|15/12/2021|10.42||4500000000|2358000000
2022-03-13 03:18:48|03563|943352|ERYP|43.11M|43110000|1.39|112,413|-77.69%|22|2022-05-10|15/03/2022||-0.33||1000000|2022-03-11|15/12/2021|-0.34|-0.34|1250000|1000000
2022-03-13 03:18:53|03564|17749|ESIG|397.85M|397850000|69.80|990|44.21%|23|2022-04-28|15/03/2022|||||2022-03-01|15/12/2021|||30600000|
2022-03-13 03:18:56|03565|17907|ESPE|1.11M|1110000|0.0212|257,632|-51.82%|25|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:19:00|03566|7042|ESSF|281.52M|281520000|21.90|14,390|78.78%|22|2022-05-16|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 03:19:02|03567|17819|EFIN|23.27M|23270000|0.3440|435|39.84%|12|2021-11-04|15/06/2021|0.01||1140000||2021-06-24|15/12/2020|0.01||6380000|
2022-03-13 03:19:07|03568|25448|EURA|5.37B|5370000000|69.55|97,752|4.74%|26|2022-05-19|15/03/2022|||||2022-03-10|15/12/2021||||
2022-03-13 03:19:10|03569|13135|EURR|198.1M|198100000|3.17|11,176|1.6%|24|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021|0.04||3500000|
2022-03-13 03:19:14|03570|943375|ENX|8.71B|8710000000|81.80|162,592|6.86%|26|2022-05-17|15/03/2022||1.31||369090000|2022-02-10|15/12/2021|1.31|1.17|370100000|367380000
2022-03-13 03:19:19|03571|17752|ALECP|56.6M|56600000|0.4600|21,335|-43.21%|21|2022-03-02|15/12/2021|||||2021-12-15|15/09/2021|-0.02||17320000|
2022-03-13 03:19:23|03572|955667|EUCAR|2.5B|2500000000|0.5000|2,105,912|72.89%|24|2022-05-10|15/03/2022||-0.02||496000000|2022-03-01|15/12/2021||0.44|647700000|590000000
2022-03-13 03:19:27|03573|7017|ETL|2.14B|2140000000|9.29|500,043|-8.16%|29|2022-05-12|15/03/2022||||281100000|2022-02-17|15/12/2021|0.72|0.55|285000000|283370000
2022-03-13 03:19:35|03574|17737|EGR|102.71M|102710000|2.9000|10,452|-1.26%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:19:38|03575|7747|EXEP|401.74M|401740000|59.20|844|-7.79%|25|2022-05-31|15/03/2022|||||2022-01-25|15/12/2021|||159400000|159400000
2022-03-13 03:19:44|03576|17755|EEPC|134.52M|134520000|64.00|114|21.47%|9|2021-09-29|15/06/2021|3.51||182700000||2021-04-30|15/12/2020|-0.09||183700000|
2022-03-13 03:19:52|03577|6958|EPED|3.68B|3680000000|24.29|799,948|-47.77%|29|2022-04-28|15/03/2022||||3960000000|2022-02-21|15/12/2021|-1.13|0.82|4440000000|4150000000
2022-03-13 03:19:54|03578|17758|FAUV|6.27M|6270000|25.00|78|67.79%|10|2021-07-30|15/06/2021|1.19||||2021-04-23|15/12/2020|-0.21|||
2022-03-13 03:19:58|03579|17756|FSDV|3.25M|3250000|28.60|225|-13.33%|11|2020-12-22|15/03/2020|-1.79||||2020-10-21|15/09/2019|-2.98|||
2022-03-13 03:20:00|03580|17712|FCMC|208.47M|208470000|1,190.00|6|-1.65%|8|2020-02-04|15/10/2019|105.73||90370000||2019-06-24|15/04/2019|-24.16||36550000|
2022-03-13 03:20:04|03581|943348|FALG|92.71M|92710000|2.320|136,023|-24.43%|14|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 03:20:06|03582|17760|SACP|60.3M|60300000|27.80|1|0.72%|10|2022-01-28|15/09/2021|-0.06||95250000||2021-06-30|15/03/2021|1.17||96400000|
2022-03-13 03:20:12|03583|17761|PADI|441.76M|441760000|183.00|4|6.4%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:20:16|03584|943357|FGA|144.19M|144190000|4.59|16,406|-16.85%|20|2022-03-02|15/12/2021|||||2021-12-15|15/09/2021||||
2022-03-13 03:20:22|03585|17762|ILSB|13.28M|13280000|6.95|2,229|41.26%|9|2021-09-30|15/06/2021|0.05||1300000||2021-04-29|15/12/2020|0.02||1330000|
2022-03-13 03:20:36|03586|40307|CFOA|4.81M|4810000|7.40|51|-50.67%|0||
2022-03-13 03:20:39|03587|17763|FINM|3.23M|3230000|0.1620|18,123|-45.64%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:20:42|03588|17764|LINP|152.36M|152360000|27.00|37|-17.18%|12|2021-07-30|15/06/2021|21.38||14710000000||2021-04-30|15/12/2020|24.34||16140000000|
2022-03-13 03:20:45|03589|17765|FIPP|15.46M|15460000|0.1340|18,486|-35.58%|12|2021-10-01|15/06/2021|-0.01||1070000||2021-05-31|15/12/2020|-0.03||1090000|
2022-03-13 03:20:48|03590|41353|FNAC|1.21B|1210000000|45.32|57,373|-16.38%|23|2022-04-21|15/03/2022|||||2022-02-23|15/12/2021||||
2022-03-13 03:20:51|03591|17767|BLIM|1.28M|1280000|0.800|145|-33.33%|12|2021-09-24|15/06/2021|-0.03||||2021-04-23|15/12/2020|-0.03|||
2022-03-13 03:20:54|03592|17768|FATL|180.97M|180970000|41.40|289|23.95%|9|2021-09-06|15/06/2021|0.89||76920000||2021-03-23|15/12/2020|3.95||129000000|
2022-03-13 03:20:57|03593|17769|LOEX|84.38M|84380000|9.00|153|-18.18%|12|2021-07-30|15/06/2021|12.9||14710000000||2021-04-30|15/12/2020|14.21||16140000000|
2022-03-13 03:21:11|03594|17770|INEA|388.43M|388430000|46.00|1,773|12.75%|19|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021||||
2022-03-13 03:21:16|03595|17771|FLYP|3.63B|3630000000|84.80|194|31.27%|24|2022-04-13|15/03/2022|||||2022-02-18|15/12/2021||||
2022-03-13 03:21:20|03596|17680|FPN|4.79M|4790000|0.0264|354,097|-23.48%|10|2021-03-18|15/06/2020|-0.03||126000||2020-08-06|15/12/2019|-0.01||108000|
2022-03-13 03:21:26|03597|17775|SPOE|82.19M|82190000|7.45|997|1.36%|12|2021-11-16|15/06/2021|0.39||3610000||2021-04-30|15/12/2020|0.16||3930000|
2022-03-13 03:21:28|03598|40318|FOEQ|93.28M|93280000|660.00|11|-3.65%|4|2018-04-27|15/12/2017|-4553.78||17330000000||2017-09-28|15/06/2017|-1018.16||17460000000|
2022-03-13 03:21:31|03599|17777|FREY|941.04M|941040000|33.20|647|11.29%|22|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 03:21:34|03600|17778|FROB|3.74B|3740000000|550.00|6,820|48.65%|9|2021-07-29|15/06/2021|9.84||1690000000||2021-04-06|15/12/2020|5.52||1720000000|
2022-03-13 03:21:39|03601|17721|GALIM|400.19M|400190000|13.10|16|-22.94%|10|2022-02-17|15/12/2021|0.15||41800000||2021-07-29|15/06/2021|-0.01||17800000|
2022-03-13 03:21:43|03602|7709|GAUM|316.18M|316180000|101.50|229|-12.88%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:21:47|03603|943359|GTT|3.44B|3440000000|93.15|87,006|35.29%|26|2022-04-21|15/03/2022|||||2022-02-17|15/12/2021|5.34||74700000|167300000
2022-03-13 03:21:50|03604|17779|GEAP|101.65M|101650000|92.50|168|-8.42%|11|2022-01-31|15/09/2021|0.68||14220000||2021-06-30|15/03/2021|0.43||18930000|
2022-03-13 03:21:54|03605|6953|GFCP|7.95B|7950000000|107.85|148,046|-8.76%|27|2022-04-21|15/03/2022|||||2022-02-17|15/12/2021|6.31|2.59|301900000|298890000
2022-03-13 03:21:57|03606|17649|GENX|149.73M|149730000|6.60|8,587|-14.95%|21|2022-05-30|15/03/2022|||||2022-01-27|15/12/2021|||20500000|
2022-03-13 03:22:01|03607|976469|GNRO|77.27M|77270000|3.48|12,973|12.99%|20|2022-05-02|15/03/2022|||||2022-04-05|15/12/2021||||
2022-03-13 03:22:04|03608|19720|GNFT|167.58M|167580000|3.37|446,035|-18.04%|20|2022-05-11|15/03/2022|||||2022-04-07|15/12/2021||-0.79||3900000
2022-03-13 03:22:07|03609|943363|GVI|5.84M|5840000|0.1240|670,559|-82.58%|21|2022-05-05|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:22:15|03610|985893|SIGHT|148.36M|148360000|3.23|189,946|-62%|19|2022-06-01|15/03/2022|||||2022-03-10|15/12/2021||||
2022-03-13 03:22:19|03611|13102|GETP|7.95B|7950000000|14.75|886,355|10.9%|29|2022-04-21|15/03/2022|||||2022-02-24|15/12/2021|-0.42|-0.06|225100000|225100000
2022-03-13 03:22:23|03612|7573|GLTN|501.16M|501160000|17.18|21,723|25.77%|26|2022-04-21|15/03/2022|||||2022-03-09|15/12/2021|||303000000|303200000
2022-03-13 03:22:26|03613|17899|VLTZ|190.39M|190390000|147.00|1,857|44.12%|21|2022-03-22|15/12/2021|||||2022-01-31|15/09/2021|1.4||18200000|
2022-03-13 03:22:30|03614|7162|CITT|601.53M|601530000|54.20|1,366|-18.37%|25|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||544700000
2022-03-13 03:22:34|03615|7214|GFLO|128.55M|128550000|16.8000|250|-6.41%|24|2022-05-09|15/03/2022|||||2022-03-03|15/12/2021||||
2022-03-13 03:22:37|03616|17650|GOEG|281.73M|281730000|16.28|25,575|8.97%|24|2022-06-01|15/03/2022|||||2022-04-05|15/12/2021||||55000000
2022-03-13 03:22:40|03617|17798|IRD|71.36M|71360000|24.66|34|5.05%|9|2021-09-30|15/06/2021|2.85||7180000||2021-04-30|15/12/2020|2.22||7660000|
2022-03-13 03:22:43|03618|17780|JAJP|6.37M|6370000|1.790|2,749|8.48%|10|2021-12-14|15/09/2021|0.08||10390000||2021-07-23|15/03/2021|0.59||10750000|
2022-03-13 03:22:48|03619|7529|OPEN|266.35M|266350000|33.00|7,059|120%|25|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 03:22:52|03620|7108|PARP|183.54M|183540000|19.10|2,534|-4.98%|24|2022-03-09|15/01/2022|||||2022-01-26|15/10/2021|3.09||208500000|
2022-03-13 03:22:55|03621|17651|GPEP|137.43M|137430000|35.60|825|54.78%|19|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:22:59|03622|6999|SEBF|6.62B|6620000000|120.10|58,913|-14.15%|29|2022-04-28|15/03/2022||||1625000000|2022-02-24|15/12/2021|||2490000000|2490000000
2022-03-13 03:23:03|03623|17746|SFPI|285.44M|285440000|3.015|46,239|73.28%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:23:11|03624|7373|GRBT|362.13M|362130000|28.75|6,629|-8.15%|26|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||||194600000
2022-03-13 03:23:15|03625|17781|GTCN|204.49M|204490000|13.400|36,217|9.84%|22|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 03:23:18|03626|7032|PYHE|126.99M|126990000|4.30|13,665|-37.5%|27|2022-04-19|15/03/2022|||||2022-03-09|15/12/2021|||142000000|140750000
2022-03-13 03:23:22|03627|7693|HEXAO|221.82M|221820000|32.40|2,757|-15.18%|25|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||||298000000
2022-03-13 03:23:25|03628|7202|HIGH|109.3M|109300000|5.30|11,542|0.76%|24|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 03:23:29|03629|17851|HOP|20.22M|20220000|7.74|752|-0.26%|22|2022-06-01|15/03/2022|||||2022-02-08|15/12/2021|||61700000|61700000
2022-03-13 03:23:32|03630|17787|LZTL|10.93M|10930000|1.48|929|-42.64%|13|2021-12-21|15/06/2021|-2.12||3910000||2021-06-10|15/12/2020|-0.42||5030000|
2022-03-13 03:23:34|03631|1174519|HDF|418.88M|418880000|30.55|4,701|-|2|2021-09-22|15/06/2020|0.02||989100||2021-09-22|15/06/2021|-0.14||405000|
2022-03-13 03:23:36|03632|1175169|I2PO|-|-|9.65|3,798|-|0||
2022-03-13 03:23:40|03633|9109|ICAD|4.16B|4160000000|54.90|77,923|-12.16%|27|2022-04-22|15/03/2022|||||2022-02-21|15/12/2021|5.32|2.47|1660000000|926240000
2022-03-13 03:23:43|03634|40319|IDLA|1.74B|1740000000|306.50|2,826|30.7%|22|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021||||491000000
2022-03-13 03:23:47|03635|17789|IDVP|342.58M|342580000|49.00|937|7.93%|12|2021-09-22|15/06/2021|12.01||96480000||2021-06-08|15/12/2020|7.91||65260000|
2022-03-13 03:23:50|03636|17790|IGXA|298.99M|298990000|230.00|126|18.56%|20|2022-05-10|15/03/2022|||||2022-02-21|15/12/2021||||
2022-03-13 03:23:53|03637|6967|IMTP|3.27B|3270000000|38.60|86,327|-10.15%|35|2022-04-28|15/03/2022|||||2022-02-16|15/12/2021|0.65||1120000000|
2022-03-13 03:23:56|03638|17791|FINA|415.87M|415870000|61.80|391|3%|9|2021-07-26|15/06/2021|4.09||12880000||2021-03-15|15/12/2020|8.26||9560000|
2022-03-13 03:24:01|03639|17793|ETOF|365.75M|365750000|53.10|3,571|25.83%|25|2022-05-25|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 03:24:05|03640|17795|IPH|234.35M|234350000|2.94|280,997|-25.11%|25|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||-0.32||14710000
2022-03-13 03:24:09|03641|7175|IPAR|3.08B|3080000000|54.00|22,510|19.04%|26|2022-06-01|15/03/2022||||94110000|2022-03-02|15/12/2021|||119700000|119700000
2022-03-13 03:24:12|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|
2022-03-13 03:24:14|03643|996538|IVAA|404.51M|404510000|9.90|19,270|-10.33%|17|2022-05-16|15/03/2022|||||2022-03-07|15/12/2021||-0.73||2000000
2022-03-13 03:24:19|03644|7072|IPN|8.2B|8200000000|99.68|112,882|49.89%|29|2022-04-27|15/03/2022||||657400000|2022-02-11|15/12/2021|7.76|3.39|791000000|791000000
2022-03-13 03:24:23|03645|7040|ISOS|1.85B|1850000000|41.75|61,145|31.91%|29|2022-04-21|15/03/2022|||||2022-02-23|15/12/2021|2.45||627100000|630900000
2022-03-13 03:24:26|03646|17800|ITFT|23.36M|23360000|4.040|1,360|9.78%|24|2022-06-01|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 03:24:30|03647|17802|JBOG|166.77M|166770000|11.20|1,902|15.46%|11|2021-11-10|15/09/2021|||59900000||2021-09-28|15/06/2021|-0.32||102200000|
2022-03-13 03:24:35|03648|14169|JCQ|464.58M|464580000|20.20|31,472|5.65%|35|2022-05-18|15/03/2022|||||2022-03-16|15/12/2021||||376500000
2022-03-13 03:24:42|03649|7076|JCDX|4.56B|4560000000|21.40|108,065|5.21%|29|2022-05-17|15/03/2022||||656800000|2022-03-10|15/12/2021|||955800000|955800000
2022-03-13 03:24:46|03650|7096|KOF|625.69M|625690000|30.00|18,713|-18.7%|35|2022-04-14|15/02/2022|||||2022-01-27|15/11/2021|0.56||392000000|
2022-03-13 03:24:50|03651|7070|LOIM|6.51B|6510000000|22.80|1,081,377|7.4%|28|2022-04-28|15/03/2022|||||2022-02-16|15/12/2021||1.28||528130000
2022-03-13 03:24:54|03652|23514|KORI|2.01B|2010000000|19.60|490,623|-35.7%|27|2022-04-25|15/03/2022|||||2022-02-23|15/12/2021|0.9||1120000000|1110000000
2022-03-13 03:24:57|03653|1155481|FDJ|6.7B|6700000000|35.09|242,820|-9.07%|12|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021|0.78|0.71||3221000000
2022-03-13 03:25:00|03654|985182|FDEL|204.01M|204010000|39.50|12,733|70.26%|21|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 03:25:04|03655|17809|LACR|179.8M|179800000|38.40|1,434|18.78%|24|2022-05-09|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 03:25:07|03656|668|LAGA|3.56B|3560000000|25.42|119,230|9.29%|29|2022-04-26|15/03/2022|||||2022-02-17|15/12/2021||||1591000000
2022-03-13 03:25:11|03657|7150|LAEP|232.55M|232550000|0.4380|176,716|-53.58%|21|2022-05-03|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 03:25:16|03658|7292|LPER|550.85M|550850000|93.00|678|15.1%|24|2022-06-03|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:25:19|03659|7156|LOUP|1.53B|1530000000|87.00|1,127|-11.76%|22|2022-05-25|15/02/2022||||1330000000|2022-02-02|15/11/2021|||1270000000|1270000000
2022-03-13 03:25:23|03660|17814|LEBO|90.2M|90200000|79.00|126|0%|24|2022-06-01|15/03/2022|||||2022-04-06|15/12/2021||||
2022-03-13 03:25:27|03661|7211|LECS|1.48B|1480000000|39.25|19,962|42.73%|29|2022-04-28|15/03/2022|||||2022-02-09|15/12/2021|||125600000|
2022-03-13 03:25:30|03662|7266|LDSV|263.47M|263470000|41.30|3,341|14.09%|24|2022-04-22|15/03/2022|||||2022-02-14|15/12/2021|||46500000|46500000
2022-03-13 03:25:36|03663|7063|GFII|1.17B|1170000000|22.05|15,394|-3.29%|29|2022-04-20|15/03/2022|||||2022-02-17|15/12/2021|0.82||303200000|322000000
2022-03-13 03:25:40|03664|17812|LNA|366.65M|366650000|34.65|20,763|-24.26%|25|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||162530000
2022-03-13 03:25:43|03665|17852|LBIRD|446.05M|446050000|20.10|11,941|27.54%|19|2022-04-25|15/03/2022|||||2022-03-17|15/12/2021||||48900000
2022-03-13 03:25:46|03666|996153|LYS|17.54M|17540000|1.02|84,690|-67.62%|17|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 03:25:50|03667|17829|MRM|54.97M|54970000|1.260|6,452|40%|17|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-13 03:25:53|03668|980202|MDM|776.29M|776290000|17.24|68,806|1.06%|23|2022-05-04|15/03/2022|||||2022-03-10|15/12/2021||||371500000
2022-03-13 03:25:56|03669|17817|MFBP|280.23M|280230000|565.00|16|-34.68%|12|2021-10-29|15/06/2021|19.54||45410000||2021-03-30|15/12/2020|15.56||43420000|
2022-03-13 03:25:59|03670|7062|MANP|1.01B|1010000000|26.45|17,160|-4.34%|26|2022-04-26|15/03/2022|||||2022-03-03|15/12/2021|2.27||473000000|473000000
2022-03-13 03:26:06|03671|7253|MATP|501.62M|501620000|66.00|992|-11.29%|26|2022-06-01|15/03/2022|||||2022-01-14|15/12/2021|||216500000|216500000
2022-03-13 03:26:10|03672|13175|MBWS|135.31M|135310000|1.210|26,382|-15.86%|24|2022-04-28|15/03/2022|||||2022-04-14|15/12/2021||||
2022-03-13 03:26:13|03673|32435|MKEA|30.88M|30880000|0.698|350,782|-58.94%|23|2022-04-21|15/12/2021||||2630000|2022-04-21|15/03/2022||||
2022-03-13 03:26:17|03674|7068|MAUP|686.49M|686490000|3.490|322,295|66.19%|26|2022-04-21|15/03/2022|||||2022-03-18|15/12/2021||||199000000
2022-03-13 03:26:20|03675|943360|MCPHY|562.35M|562350000|20.16|211,012|-29.63%|13|2022-03-08|15/12/2021|-0.85||13100000||2021-07-27|15/06/2021|-0.31||5210000|
2022-03-13 03:26:24|03676|7363|MED6|27.59M|27590000|10.50|156|25%|19|2022-03-02|15/12/2021|||||2022-02-02|15/09/2021|0.32||33340000|
2022-03-13 03:26:27|03677|1096116|MEDCL|170.82M|170820000|6.80|23,308|-42.37%|10|2022-06-14|15/03/2022|||||2021-12-08|15/09/2021|-0.47||1600000|
2022-03-13 03:26:31|03678|17823|MEMS|9M|9000000|1.205|7,942|-27.84%|21|2022-04-27|15/03/2022|||||2022-01-26|15/12/2021|-0.03||3100000|
2022-03-13 03:26:36|03679|6994|MERY|811.6M|811600000|8.69|339,576|-6.96%|28|2022-04-20|15/03/2022|||||2022-02-14|15/12/2021|0.67|0.45|172200000|89440000
2022-03-13 03:26:39|03680|7071|CBLP|630.3M|630300000|30.35|20,595|2.19%|27|2022-04-27|15/03/2022|||||2022-03-16|15/12/2021||||226000000
2022-03-13 03:26:43|03681|14170|METEX|202.27M|202270000|4.630|170,302|-17.32%|19|2022-05-05|15/03/2022|||||2022-03-31|15/12/2021||||74300000
2022-03-13 03:26:47|03682|6946|MMTP|2.17B|2170000000|17.16|103,050|-11%|29|2022-04-26|15/03/2022|||||2022-02-15|15/12/2021|2.22|1.06|437400000|411000000
2022-03-13 03:26:50|03683|17825|MIPO|33.91M|33910000|1.215|36,365|4.74%|22|2022-06-01|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 03:26:53|03684|17659|TEDE|1.15B|1150000000|6,300.0|4|12.5%|12|2021-09-30|15/06/2021|45.79||||2021-04-28|15/12/2020|41.17|||
2022-03-13 03:26:57|03685|15242|MONTE|1.81B|1810000000|111.60|15,989|22.64%|19|2022-05-12|15/03/2022||0.93||20000000|2022-02-10|15/12/2021|0.86||18500000|
2022-03-13 03:27:00|03686|17830|MUSE|32.71M|32710000|65.00|39|23.81%|10|2022-01-24|15/09/2021|-2.53||3540000||2021-05-31|15/03/2021|-6.43||637000|
2022-03-13 03:27:03|03687|1156934|NACON|409.68M|409680000|4.75|69,800|-33.66%|12|2022-05-30|15/03/2022|||||2022-03-02|15/12/2021|||51200000|51200000
2022-03-13 03:27:06|03688|40322|NANOB|221.05M|221050000|6.35|86,375|-54.45%|19|2022-05-10|15/03/2022|||||2022-03-30|15/12/2021||-1.05||1100000
2022-03-13 03:27:09|03689|1088763|NAVYA|67.99M|67990000|1.7700|442,156|-44.86%|17|2022-06-01|15/03/2022|||||2022-03-31|15/12/2022||||
2022-03-13 03:27:13|03690|1097383|NEOEN|3.95B|3950000000|36.92|164,363|-9.86%|17|2022-05-03|15/03/2022|||||2022-03-14|15/12/2021||||84000000
2022-03-13 03:27:16|03691|17833|NRO|842.8M|842800000|34.80|4,195|12.26%|26|2022-05-11|15/03/2022|||||2022-03-09|15/12/2021|||152900000|152900000
2022-03-13 03:27:20|03692|7028|NEXS|3.48B|3480000000|79.75|71,285|20.92%|29|2022-04-27|15/03/2022||||1590000000|2022-02-16|15/12/2021|1.85|2.55|1490000000|1540000000
2022-03-13 03:27:24|03693|7054|NEXI|1.8B|1800000000|32.54|96,050|-22.41%|29|2022-04-27|15/03/2022|||||2022-02-23|15/12/2021|0.75||2370000000|1320000000
2022-03-13 03:27:30|03694|994269|NEXTS|185.02M|185020000|89.00|102|1.71%|11|2021-09-16|15/06/2021|5.82||14950000||2021-03-25|15/12/2020|-8.54||-11990000|
2022-03-13 03:27:33|03695|951013|NHOA|335M|335000000|13.12|6,792|-3.82%|22|2022-04-12|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 03:27:37|03696|6972|NCOX|83.85M|83850000|1.94|109,003|-56.31%|26|2022-05-06|15/03/2022||-0.17||900000|2022-03-14|15/12/2021||-0.16||900000
2022-03-13 03:27:41|03697|961657|NOKIA|25.44B|25440000000|4.49|550,605|27.85%|23|2022-04-28|15/03/2022||0.0624||5240000000|2022-02-03|15/12/2021|0.13|0.1146|6410000000|6510000000
2022-03-13 03:27:44|03698|1161787|NR21|14.53M|14530000|196.92|18|-55.65%|9|2021-07-30|15/06/2021|-1.2||||2021-03-19|15/12/2020|-127.63|||
2022-03-13 03:27:49|03699|7109|SONO|473.51M|473510000|6.12|15,211|-3.47%|29|2022-05-10|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 03:27:52|03700|17835|SABT|902.41M|902410000|13.94|5,759|30.04%|22|2022-03-02|15/12/2021|||76900000|76900000|2021-12-06|15/09/2021|0.28||81400000|81400000
2022-03-13 03:27:55|03701|17836|OLG|112.8M|112800000|2.00|7,353|-13.79%|20|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|-0.46||74960000|
2022-03-13 03:27:59|03702|17837|ORPF|32.87M|32870000|5.00|5,755|-46.7%|22|2022-04-21|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 03:28:03|03703|943319|OREGE|41.72M|41720000|0.826|16,280|-47.05%|12|2021-10-11|15/06/2021|-0.05||790000||2021-04-22|15/12/2020|-0.07||1520000|
2022-03-13 03:28:06|03704|7075|ORP|2.41B|2410000000|37.32|901,168|-63.5%|29|2022-05-03|15/03/2022|||||2022-03-15|15/12/2021||3.82||1120000000
2022-03-13 03:28:10|03705|949748|OSE|114.16M|114160000|6.17|52,294|-50.64%|12|2021-09-21|15/06/2021|-0.64||8980000||2021-03-26|15/12/2020|-0.84||4580000|
2022-03-13 03:28:13|03706|943370|PID|54.1M|54100000|27.40|268|10.48%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:28:16|03707|17665|PARF|80.68M|80680000|53.50|714|-10.83%|19|2022-04-28|15/03/2022|||||2022-02-17|15/12/2021|7.3||11430000|
2022-03-13 03:28:21|03708|7159|PARRO|129.49M|129490000|4.285|13,482|-29.06%|27|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 03:28:24|03709|17844|PASS|21.27M|21270000|5.38|2,234|-34.79%|22|2022-06-01|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 03:28:27|03710|17845|PATC|267.12M|267120000|17.80|3,445|19.06%|20|2022-04-13|15/03/2022|||||2022-02-23|15/12/2021|1.14||22110000|
2022-03-13 03:28:31|03711|17666|PCAS|120.65M|120650000|8.78|4,588|-34.48%|23|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-13 03:28:34|03712|17846|GPIF|291.97M|291970000|80.60|1,046|15.14%|22|2022-06-01|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 03:28:39|03713|17759|PEUG|2.61B|2610000000|105.20|6,678|2.53%|26|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 03:28:42|03714|7332|PHAI|1.13B|1130000000|75.40|7,444|-20.88%|24|2022-06-01|15/03/2022|||||2022-03-25|15/12/2021||||54900000
2022-03-13 03:28:46|03715|6947|PVAC|58.89M|58890000|6.01|27,701|-51.53%|26|2022-06-02|15/03/2022|||||2022-01-20|15/12/2021|||314200000|696000000
2022-03-13 03:28:50|03716|7027|PLOF|2.29B|2290000000|15.77|182,181|-51.09%|29|2022-04-27|15/03/2022||||1950000000|2022-02-22|15/12/2021|-0.11||1840000000|1810000000
2022-03-13 03:28:54|03717|17847|PLVP|111.71M|111710000|5.06|15,530|-38.52%|23|2022-03-02|15/12/2021|||||2021-12-16|15/09/2021|-0.15||142900000|142950000
2022-03-13 03:28:57|03718|945688|POXEL|87.13M|87130000|3.04|73,764|-54.83%|19|2022-05-17|15/03/2022|||||2022-03-23|15/12/2021||-0.97||2550000
2022-03-13 03:29:00|03719|17849|PREP|158.95M|158950000|29.40|610|34.86%|19|2022-06-01|15/03/2022|||||2022-04-07|15/12/2021||||
2022-03-13 03:29:03|03720|13181|PROAC|18.96M|18960000|0.1400|8,982|-2.78%|20|2022-05-04|15/01/2022|||||2021-12-29|15/10/2021||||
2022-03-13 03:29:06|03721|1009128|PWG|122.42M|122420000|2.390|75,175|-12.45%|19|2022-04-19|15/03/2022|||||2022-03-16|15/12/2021||||19200000
2022-03-13 03:29:10|03722|17667|PRSW|24.89M|24890000|0.2730|121,687|-35.61%|19|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-13 03:29:13|03723|6992|QDT|525.03M|525030000|15.29|49,269|-28.48%|24|2022-03-28|15/01/2022|||||2021-12-07|15/10/2021|||248000000|
2022-03-13 03:29:17|03724|6996|GENC|189.36M|189360000|3.60|41,736|-50.21%|26|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 03:29:22|03725|7659|GDSF|2.43B|2430000000|22.00|543|23.6%|29|2022-04-28|15/03/2022|||||2022-02-23|15/12/2021|0.54||2040000000|
2022-03-13 03:29:26|03726|7079|RXPA|47.85M|47850000|1.85|330,837|0.11%|20|2022-06-01|15/03/2022|||||2021-11-10|15/09/2021||||
2022-03-13 03:29:29|03727|6971|RCOP|8.62B|8620000000|170.00|61,698|5.26%|26|2022-06-02|15/03/2022||1.43||222200000|2022-01-25|15/12/2021||3.81|440500000|413420000
2022-03-13 03:29:33|03728|6969|RXL|5.45B|5450000000|17.86|959,300|14.6%|35|2022-04-21|15/03/2022|||||2022-02-11|15/12/2021|1.07|0.4089|4080000000|3840000000
2022-03-13 03:29:37|03729|7305|ROBF|1.9B|1900000000|821.00|615|-8.47%|22|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-13 03:29:40|03730|1084836|RBO|327.01M|327010000|33.00|1,547|57.89%|18|2022-04-28|15/03/2022|||||2022-03-24|15/12/2021||||87000000
2022-03-13 03:29:45|03731|17841|ROTH|2.58B|2580000000|34.75|29,242|11.74%|23|2022-05-12|15/03/2022|||||2022-03-15|15/12/2021||4.45||2192000000
2022-03-13 03:29:49|03732|7103|RUBF|2.92B|2920000000|28.45|339,515|-31.21%|29|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021||1.23|1340000000|1330000000
2022-03-13 03:29:52|03733|17857|SABL|67.11M|67110000|20.00|303|-28.57%|19|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:29:55|03734|7538|SAMS|670.26M|670260000|194.50|357|21.56%|24|2022-04-28|15/03/2022|||||2022-03-17|15/12/2021|13.55|||408400000
2022-03-13 03:29:59|03735|7014|STDM|29.67B|29670000000|321.90|54,936|-2.1%|33|2022-04-20|15/03/2022||3.63||774670000|2022-01-27|15/12/2021|2|1.82|778100000|778150000
2022-03-13 03:30:03|03736|7004|SAVEN|842.03M|842030000|61.40|3,392|-11.53%|26|2022-04-25|15/03/2022|||||2022-03-10|15/12/2021|||1590000000|1590000000
2022-03-13 03:30:06|03737|17705|CBSM|104.63M|104630000|8.80|948|-7.37%|10|2021-10-29|15/06/2021|0.58||8970000||2021-04-01|15/12/2020|0.5||8210000|
2022-03-13 03:30:10|03738|7007|SCOR|4.78B|4780000000|26.42|455,214|-11.99%|35|2022-05-06|15/03/2022||0.83||4070000000|2022-02-24|15/12/2021|0.64|0.5615|4550000000|3980000000
2022-03-13 03:30:15|03739|7073|CCHE|513.27M|513270000|65.80|4,029|31.08%|26|2022-04-26|15/03/2022|||||2022-03-07|15/12/2021|1.92||252000000|
2022-03-13 03:30:20|03740|17862|SELER|398.06M|398060000|95.50|23|9.14%|19|2022-05-16|15/03/2022|||||2022-02-16|15/12/2021||||
2022-03-13 03:30:23|03741|943368|SEFER|192.83M|192830000|16.02|18,964|128.21%|22|2022-04-26|15/03/2022|||||2022-03-03|15/12/2021|||71000000|71000000
2022-03-13 03:30:27|03742|6975|SESFd|3.26B|3260000000|7.44|679,187|8.11%|29|2022-05-05|15/03/2022||0.1||424400000|2022-02-24|15/12/2021|0.53|-0.1104|463000000|458440000
2022-03-13 03:30:31|03743|17876|SESL|1.38B|1380000000|87.40|10,710|117.68%|25|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021|||132300000|132300000
2022-03-13 03:30:34|03744|1052409|SMCP|511.7M|511700000|6.74|189,889|4.09%|19|2022-04-26|15/03/2022|||||2022-03-09|15/12/2021|||314000000|311000000
2022-03-13 03:30:37|03745|17889|SMTPC|162.28M|162280000|27.80|3,349|59.77%|21|2022-04-14|15/03/2022|||||2022-02-25|15/12/2021|||8490000|8490000
2022-03-13 03:30:40|03746|17776|SFCA|8.15M|8150000|1.600|162|-6.98%|13|2022-02-28|15/10/2021|0.26||6470000||2021-07-30|15/04/2021|-0.39||6470000|
2022-03-13 03:30:43|03747|17888|TEIF|431.17M|431170000|26.00|4,838|-11.86%|23|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021||||
2022-03-13 03:30:47|03748|6981|EXHO|10.34B|10340000000|70.76|285,606|-17.14%|29|2022-04-01|15/02/2022||2.21||10313000000|2022-01-06|15/11/2021|||5260000000|
2022-03-13 03:30:50|03749|17867|SDTC|1.61M|1610000|0.6500|687|-27.78%|20|2022-06-01|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 03:30:55|03750|17871|SCLR|63.36M|63360000|20.70|915|18.97%|25|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 03:30:58|03751|6990|SOIT|5.19B|5190000000|148.80|111,340|-8.32%|29|2022-06-15|15/03/2022||2.10||243100000|2022-01-26|15/12/2021|||207570000|196670000
2022-03-13 03:31:02|03752|7058|LOCAL|161.84M|161840000|1.2318|544,387|-58.7%|35|2022-05-19|15/03/2022|||||2022-02-23|15/12/2021|0.09||213400000|
2022-03-13 03:31:05|03753|943283|S30|759.54M|759540000|7.09|1,198,719|-29.06%|20|2022-06-01|15/03/2022|||||2022-04-27|15/12/2021||||237000000
2022-03-13 03:31:09|03754|541|SOLB|9.3B|9300000000|90.20|195,987|-14.58%|35|2022-05-04|15/03/2022||||2723000000|2022-02-23|15/12/2021|2.41|1.79|2700000000|2590000000
2022-03-13 03:31:12|03755|17873|DAMA|4.88B|4880000000|142.00|9,269|-0.42%|27|2022-04-22|15/03/2022|||||2022-03-09|15/12/2021|||324000000|324270000
2022-03-13 03:31:17|03756|7100|SOPR|3.05B|3050000000|151.20|25,861|11.18%|29|2022-04-29|15/03/2022|||||2022-02-24|15/12/2021|5.07||1240000000|
2022-03-13 03:31:20|03757|942438|SPIE|3.35B|3350000000|20.60|278,189|0.59%|23|2022-04-29|15/03/2022|||||2022-03-11|15/12/2021|1.05||1940000000|1938000000
2022-03-13 03:31:23|03758|7380|IISP|789.51M|789510000|41.00|8,718|61.42%|20|2022-06-07|15/03/2022|||||2022-02-10|15/12/2021|||212700000|192100000
2022-03-13 03:31:27|03759|17874|SQLI|133.79M|133790000|29.30|3,240|33.79%|24|2022-04-26|15/03/2022|||||2022-03-10|15/12/2021|||59600000|59600000
2022-03-13 03:31:31|03760|960709|SRPG|159.02M|159020000|1.342|387,155|-55.34%|21|2022-04-21|15/03/2022|||||2022-03-10|15/12/2021||||
2022-03-13 03:31:37|03761|17875|DPTP|72.09M|72090000|0.1375|434,114|61.01%|21|2022-06-01|15/03/2022|||||2022-02-04|15/12/2021||||
2022-03-13 03:31:41|03762|7121|STF|1.14B|1140000000|92.00|2,990|11.65%|26|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021||||949600000
2022-03-13 03:31:44|03763|8806|SEVI|12.68B|12680000000|19.83|987,515|9.14%|35|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||0.2||4760000000
2022-03-13 03:31:47|03764|7127|SWOR|428.37M|428370000|44.90|7,547|18.16%|25|2022-04-26|15/03/2022|||||2022-03-10|15/12/2021|||59700000|59700000
2022-03-13 03:31:51|03765|7091|SDGI|779.47M|779470000|32.50|3,669|6.91%|24|2022-04-27|15/03/2022|||||2022-03-30|15/12/2021||||713400000
2022-03-13 03:31:55|03766|943267|TKTT|905.96M|905960000|13.90|5,522|4.2%|30|2022-04-27|15/03/2022|||||2022-02-17|15/12/2021||||642600000
2022-03-13 03:31:59|03767|17880|TYNN|13.16M|13160000|1.440|109|18.03%|10|2021-09-14|15/06/2021|-0||4250||2021-04-14|15/12/2020|-0||4330|
2022-03-13 03:32:03|03768|13166|TCH|678.71M|678710000|2.8780|124,188|19.69%|27|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021|-0.18|-0.21|1540000000|1534000000
2022-03-13 03:32:06|03769|1170143|TE|1.74B|1740000000|9.78|661,986|-22.38%|10|2022-04-21|15/03/2022||0.3795||1690000000|2022-03-03|15/12/2021|0.3603|0.4349|1760000000|1670000000
2022-03-13 03:32:10|03770|7006|FTI|3.09B|3090000000|5.91|3,249,885|-21.2%|35|2022-04-27|15/03/2022||-0.0011||1410000000|2022-02-23|15/12/2021|-0.108|-0.0095|1370000000|1390000000
2022-03-13 03:32:12|03771|40327|TLVB|65.8M|65800000|47.00|201|14.63%|3|2018-07-02|15/04/2018|4.69||47970000||2018-06-22|15/04/2017|4.12||45250000|
2022-03-13 03:32:15|03772|7069|TESI|549.91M|549910000|168.60|257|39.34%|21|2022-05-02|15/03/2022|||||2022-04-14|15/12/2021||||
2022-03-13 03:32:20|03773|7086|TFFP|1.81B|1810000000|8.61|227,071|14.8%|35|2022-04-28|15/03/2022|||||2022-02-11|15/12/2021|1.06|0.19|775900000|718740000
2022-03-13 03:32:23|03774|7242|THHG|865.52M|865520000|94.10|2,912|16.75%|21|2022-04-15|15/03/2022|||||2022-02-21|15/12/2021|||109700000|109700000
2022-03-13 03:32:26|03775|997440|TKOO|3.98B|3980000000|23.10|15,057|-7.6%|14|2022-04-21|15/03/2022|||||2022-03-09|15/12/2021||||
2022-03-13 03:32:30|03776|17884|TIPK|55.23M|55230000|63.00|65|-3.08%|24|2022-06-01|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 03:32:34|03777|1141916|TITC|919.59M|919590000|11.94|8,997|-17.66%|16|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 03:32:37|03778|7160|TFF|656.9M|656900000|30.30|4,062|7.83%|22|2022-03-10|15/01/2022|||72800000|57600000|2022-01-05|15/10/2021|0.71||77400000|73300000
2022-03-13 03:32:40|03779|40315|EGAB|812.25M|812250000|180.50|1,026|29.86%|12|2022-05-13|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 03:32:44|03780|17887|TETR|44.85M|44850000|6.40|7,945|-35.61%|23|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 03:32:47|03781|7034|TRNG|209.79M|209790000|2.150|76,677|-19.02%|31|2022-05-10|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 03:32:51|03782|7003|TRIA|2.45B|2450000000|126.90|22,253|-20.39%|29|2022-04-21|15/02/2022|||||2022-01-05|15/11/2021|||786800000|
2022-03-13 03:32:54|03783|6984|UBIP|5.07B|5070000000|41.17|633,300|-36.95%|29|2022-05-17|15/03/2022||2.42||698580000|2022-02-17|15/12/2021||0.71|746100000|796670000
2022-03-13 03:32:58|03784|17674|CBQP|1.99B|1990000000|950.00|17|32.87%|9|2021-07-29|15/06/2021|20.31||1690000000||2021-04-06|15/12/2020|11.69||1720000000|
2022-03-13 03:33:02|03785|7145|UFFP|299.89M|299890000|18.50|4,262|-9.31%|21|2022-05-16|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-13 03:33:06|03786|17892|UTIN|4.19M|4190000|0.4790|2,456|-15.96%|9|2021-08-31|15/06/2021|-0.04||9040000||2021-04-30|15/12/2020|0.02||8710000|
2022-03-13 03:33:09|03787|7022|VLOF|3.54B|3540000000|14.66|1,303,542|-51.95%|29|2022-04-22|15/03/2022||0.40||4540000000|2022-02-25|15/12/2021|0.35|0.43|4300000000|4200000000
2022-03-13 03:33:13|03788|408|VLLP|2.47B|2470000000|10.800|1,466,449|-4.58%|35|2022-05-18|15/03/2022||-2.11||930870000|2022-02-24|15/12/2021|0.4|-0.07|1060000000|940000000
2022-03-13 03:33:17|03789|17898|VLS|1.67B|1670000000|15.580|1,221,523|53.65%|34|2022-05-05|15/03/2022||-0.1||33040000|2022-03-24|15/12/2021|-0.61|0.92||152550000
2022-03-13 03:33:20|03790|1152995|VRLA|71.06B|71060000000|20.70|125,263|-33.76%|12|2022-04-20|15/03/2022|||||2022-02-16|15/12/2021|0.95||651800000|614700000
2022-03-13 03:33:23|03791|40320|VMX|86.13M|86130000|1.008|168,201|-60.47%|8|2022-04-21|15/03/2022|||||2022-03-09|15/12/2021||0.18|20600000|111640000
2022-03-13 03:33:26|03792|17896|VETO|1.65B|1650000000|139.20|4,771|47.77%|26|2022-04-13|15/03/2022|||||2022-03-24|15/12/2021||||137400000
2022-03-13 03:33:31|03793|13167|VCTP|1.38B|1380000000|31.30|33,533|-22.04%|29|2022-05-04|15/03/2022|||||2022-02-15|15/12/2021|2.47||1560000000|
2022-03-13 03:33:34|03794|7152|VEIL|362.04M|362040000|5.54|2,562|-6.73%|19|2022-05-04|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 03:33:38|03795|7066|VILM|988.49M|988490000|43.15|7,294|-27.36%|28|2022-05-05|15/03/2022|||||2022-03-01|15/12/2021|-1.7||567200000|299950000
2022-03-13 03:33:42|03796|6977|VIRB|3.16B|3160000000|374.00|6,183|65.12%|28|2022-04-14|15/03/2022|||||2022-03-22|15/12/2021||||254400000
2022-03-13 03:33:45|03797|17897|VDNT|13.49M|13490000|3.000|4,136|4.17%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:33:49|03798|7177|CGR|534.73M|534730000|31.80|127|-12.09%|21|2022-05-19|15/03/2022|||||2022-03-03|15/12/2021|0.94||40360000|
2022-03-13 03:33:52|03799|953538|VLTSA|2.07B|2070000000|21.70|56,311|2.36%|21|2022-04-20|15/03/2022||||418000000|2022-03-24|15/12/2021||0.67||320300000
2022-03-13 03:33:56|03800|7444|VRKP|150.07M|150070000|16.90|3,403|-6.89%|25|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 03:34:01|03801|17872|WAVE|916.79M|916790000|45.80|13,163|30.11%|22|2022-05-31|15/03/2022|||||2022-01-27|15/12/2021|||122300000|120350000
2022-03-13 03:34:06|03802|6993|MWDP|3.79B|3790000000|86.70|53,013|-15.17%|28|2022-04-28|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 03:34:09|03803|999060|XFAB|819.06M|819060000|6.27|265,410|-1.26%|13|2022-04-28|15/03/2022||0.14||175000000|2022-02-10|15/12/2021|0.17|0.12|172280000|177500000
2022-03-13 03:34:13|03804|17900|XIL|172.75M|172750000|35.60|5,195|-21.93%|22|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 03:34:16|03805|389|AIRP|235.41M|235410000|143.76|857,822|8.09%|30|2022-04-27|15/03/2022||||6460000000|2022-02-16|15/12/2021|2.84|2.82|6660000000|6260000000
2022-03-13 03:34:20|03806|412|AIR|81.36B|81360000000|103.56|1,818,851|3.56%|35|2022-05-05|15/03/2022||0.6147||11850000000|2022-02-17|15/12/2021|1.49|1.27|16990000000|17110000000
2022-03-13 03:34:24|03807|413|ALSO|7.39B|7390000000|19.80|2,048,688|-54.18%|29|2022-05-11|15/03/2022||1.14||3220000000|2022-01-20|15/12/2021|||3920000000|4020000000
2022-03-13 03:34:27|03808|6910|MT|25.18B|25180000000|27.69|6,386,485|23.75%|35|2022-05-05|15/03/2022||2.65||17870000000|2022-02-10|15/12/2021|3.42|3.07|18140000000|17940000000
2022-03-13 03:34:31|03809|393|AXAF|56.77B|56770000000|24.10|6,795,983|5.08%|28|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021||1.39||51194000000
2022-03-13 03:34:35|03810|396|BNPP|60.48B|60480000000|49.03|4,462,250|-7.63%|35|2022-05-03|15/03/2022||1.66||11950000000|2022-02-08|15/12/2021|1.62|1.61|11230000000|11290000000
2022-03-13 03:34:40|03811|397|BOUY|12.03B|12030000000|31.67|1,204,989|-10.61%|35|2022-05-12|15/03/2022||-0.1936||7990000000|2022-02-24|15/12/2021|0.8368|0.84|10070000000|10060000000
2022-03-13 03:34:44|03812|390|CAPP|30.1B|30100000000|175.00|414,219|20.9%|29|2022-04-28|15/03/2022|||||2022-02-14|15/12/2021|4.1|4.76|4900000000|9050000000
2022-03-13 03:34:48|03813|404|CARR|13.74B|13740000000|17.93|3,399,473|22.81%|29|2022-04-20|15/03/2022|||||2022-02-16|15/12/2021|1.31|0.93|22170000000|21610000000
2022-03-13 03:34:52|03814|407|CAGR|12.45B|12450000000|9.96|8,328,700|-19.16%|25|2022-05-05|15/03/2022||0.3354||5740000000|2022-02-10|15/12/2021|0.46|0.3818|5780000000|5550000000
2022-03-13 03:34:55|03815|394|DANO|33.22B|33220000000|51.04|1,717,039|-12.18%|29|2022-04-20|15/03/2022||||6190000000|2022-02-23|15/12/2021|1.65|1.65|6240000000|5940000000
2022-03-13 03:34:59|03816|6957|DAST|54.86B|54860000000|41.55|1,574,851|19.98%|24|2022-04-26|15/03/2022||0.2449||1300000000|2022-02-03|15/12/2021|0.29|0.2817|1370000000|1340000000
2022-03-13 03:35:03|03817|395|ENGIE|26.79B|26790000000|11.07|7,403,408|-9.15%|34|2022-05-17|15/03/2022||0.46||61817000000|2022-02-14|15/12/2021|0.3995|0.29|12620000000|19750000000
2022-03-13 03:35:07|03818|405|ESLX|66.88B|66880000000|152.14|599,208|8.87%|29|2022-04-20|15/03/2022|||||2022-03-11|15/12/2021|1.35|2.12|5580000000|4390000000
2022-03-13 03:35:11|03819|6964|EUFI|16.05B|16050000000|83.47|404,262|9.92%|30|2022-04-27|15/03/2022||||1371000000|2022-02-22|15/12/2021|1.09||1700000000|1700000000
2022-03-13 03:35:14|03820|6987|HRMS|117.72B|117720000000|1,125.00|103,995|17.9%|29|2022-04-14|15/03/2022||||10330000000|2022-02-18|15/12/2021||10.18|2380000000|2380000000
2022-03-13 03:35:18|03821|670|PRTP|69.12B|69120000000|557.10|204,798|-6.59%|29|2022-04-21|15/03/2022||||11705000000|2022-02-17|15/12/2021|13.86|13.47|5410000000|4850000000
2022-03-13 03:35:21|03822|400|OREP|188.6B|188600000000|338.20|458,393|4.84%|29|2022-04-19|15/03/2022||||8830000000|2022-02-09|15/12/2021|4.07|4.07|9090000000|8690000000
2022-03-13 03:35:25|03823|7059|LEGD|22.33B|22330000000|83.72|517,193|9.9%|35|2022-05-05|15/03/2022||0.9107||1840000000|2022-02-10|15/12/2021|0.81|0.76|1830000000|1840000000
2022-03-13 03:35:30|03824|399|LVMH|299.53B|299530000000|594.90|471,836|5.59%|29|2022-04-20|15/03/2022||||16220000000|2022-01-27|15/12/2021|11.18|11.18|20040000000|17950000000
2022-03-13 03:35:34|03825|411|MICP|20.14B|20140000000|112.80|506,539|-10.37%|29|2022-04-26|15/03/2022||||5970000000|2022-02-14|15/12/2021|4.54|5.58|6590000000|6080000000
2022-03-13 03:35:38|03826|409|ORAN|27.88B|27880000000|10.49|9,395,574|2.44%|35|2022-04-26|15/03/2022||0.31||10310000000|2022-02-21|15/12/2021|0.9202|0.71|11150000000|11030000000
2022-03-13 03:35:42|03827|406|PERP|46.09B|46090000000|177.55|416,345|10.42%|29|2022-04-28|15/03/2022||||2210000000|2022-02-10|15/12/2021|4.86|4.86|3240000000|3110000000
2022-03-13 03:35:45|03828|6979|PUBP|14.03B|14030000000|55.34|738,602|8.04%|29|2022-04-21|15/03/2022||||2530000000|2022-02-03|15/12/2021|2.4|2.27|2940000000|2820000000
2022-03-13 03:35:49|03829|419|RENA|6.06B|6060000000|22.30|1,845,833|-43.96%|29|2022-04-22|15/03/2022||||10600000000|2022-02-21|15/12/2021|1.95|1.43|13870000000|13100000000
2022-03-13 03:35:52|03830|6991|SAF|44.45B|44450000000|104.14|922,135|-13.54%|29|2022-04-29|15/03/2022||||4513000000|2022-02-24|15/12/2021|-1.48|1.99|4650000000|4800000000
2022-03-13 03:35:56|03831|403|SGOB|28.51B|28510000000|54.70|1,377,092|11%|29|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|2.32|2.33|11230000000|11210000000
2022-03-13 03:36:00|03832|414|SASY|116.89B|116890000000|93.62|2,346,697|17.14%|35|2022-04-28|15/03/2022||1.73||9450000000|2022-02-04|15/12/2021|1.38|1.34|9990000000|10310000000
2022-03-13 03:36:04|03833|401|SCHN|80.47B|80470000000|141.42|1,109,857|11.79%|29|2022-04-27|15/03/2022||||7160000000|2022-02-17|15/12/2021|2.89|3.02|7910000000|7910000000
2022-03-13 03:36:10|03834|410|SOGN|18.51B|18510000000|22.20|5,303,686|2%|27|2022-05-05|15/03/2022||0.7016||6220000000|2022-02-10|15/12/2021|1.46|1.05|6620000000|6160000000
2022-03-13 03:36:13|03835|1169015|STLA|42.28B|42280000000|13.49|4,365,996|-12.55%|6|2022-05-05|15/03/2022||0.8576||39470000000|2022-02-22|15/12/2021|1.04|1.16|44260000000|44260000000
2022-03-13 03:36:17|03836|417|STM|31.67B|31670000000|35.01|2,648,995|17.88%|35|2022-04-27|15/03/2022||0.6959||3480000000|2022-01-27|15/12/2021|0.82|0.7062|3560000000|3480000000
2022-03-13 03:36:20|03837|7087|TEPRF|18.54B|18540000000|315.60|146,276|4.99%|29|2022-04-19|15/03/2022|||||2022-02-17|15/12/2021|5.05|5.87|1930000000|1820000000
2022-03-13 03:36:25|03838|6952|TCFP|23.86B|23860000000|112.05|525,468|33.39%|29|2022-05-03|15/03/2022|||||2022-03-03|15/12/2021|2.53|3.27|4970000000|4970000000
2022-03-13 03:36:28|03839|416|TTEF|118.37B|118370000000|45.59|7,996,851|8.06%|35|2022-04-28|15/03/2022||2.38||59040000000|2022-02-10|15/12/2021|2.55|2.25|55300000000|57140000000
2022-03-13 03:36:32|03840|420|VIE|18.74B|18740000000|27.27|1,860,529|20.66%|30|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||0.53||7530000000
2022-03-13 03:36:35|03841|418|SGEF|50.02B|50020000000|88.46|1,460,655|-2.94%|29|2022-04-22|15/03/2022|||||2022-02-04|15/12/2021|3.31|3.01|13550000000|13440000000
2022-03-13 03:36:38|03842|415|VIV|12.05B|12050000000|11.53|3,282,167|-58.32%|35|2022-05-20|15/03/2022|||||2022-03-09|15/12/2021|-0.3336|-0.0138|2700000000|4810000000
2022-03-13 03:36:42|03843|671|URW|8.35B|8350000000|60.24|773,404|-14.75%|25|2022-04-27|15/03/2022|||||2022-02-10|15/12/2021|-4.15|3.59|1350000000|1225000000
2022-03-13 03:36:46|03844|953852|WLN|11.37B|11370000000|40.52|1,034,790|-46.74%|25|2022-04-27|15/03/2022||||918000000|2022-02-22|15/12/2021||1.09|1040000000|979000000
2022-03-13 03:36:49|03845|6576|III|12.01B|12010000000|1,242.00|1,788,562|6.88%|22|2022-05-19|15/03/2022|||||2022-01-27|15/12/2021||||
2022-03-13 03:36:53|03846|6635|3IN|3.12B|3120000000|350.00|921,334|20.48%|13|2022-05-10|15/03/2022|||||2021-11-09|15/09/2021|0.28||294000000|
2022-03-13 03:36:57|03847|28357|FOUR|768.93M|768930000|2,740.0|22,506|1.29%|21|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021||0.90||485550000
2022-03-13 03:37:02|03848|9048|888|727.23M|727230000|195.20|950,492|-38.52%|20|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021||21.00||214000000
2022-03-13 03:37:07|03849|14006|BAG|552.35M|552350000|496.50|73,646|-1.49%|12|2021-09-28|15/07/2021|0.13||135300000||2021-03-30|15/01/2021|0.15|27.50|113800000|
2022-03-13 03:37:11|03850|6750|ASL|1.09B|1090000000|1,250.00|151,812|-13.79%|13|2022-01-28|15/12/2021|-0.12||-3660000||2021-08-02|15/06/2021|4.27||385600000|
2022-03-13 03:37:18|03851|6583|ABDN|4.09B|4090000000|193.10|4,499,709|-33.94%|27|2022-04-27|15/03/2022|||||2022-03-01|15/12/2021|0.41|6.59|669000000|755490000
2022-03-13 03:37:21|03852|6658|ADML|7.48B|7480000000|2,568.0|537,213|-12.77%|26|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|0.64|66.87|718300000|1874000000
2022-03-13 03:37:24|03853|1115734|AJBA|1.25B|1250000000|305.20|764,848|-26.2%|12|2022-05-25|15/03/2022|||||2021-12-02|15/09/2021|0.04||71930000|
2022-03-13 03:37:28|03854|6820|ATST|2.84B|2840000000|931.00|316,627|1.31%|16|2022-03-02|15/12/2021|0.36||123400000||2021-07-20|15/06/2021|1.36||451800000|
2022-03-13 03:37:37|03855|942426|ACI|637.7M|637700000|868.00|153,249|0%|11|2021-05-24|15/12/2020|||||2021-01-14|15/06/2020|0.06||36200000|
2022-03-13 03:37:40|03856|6603|AAL|47.35B|47350000000|3,900.0|3,560,558|29.25%|29|2022-04-21|15/03/2022|||||2022-02-24|15/12/2021||3.30||20303000000
2022-03-13 03:37:45|03857|6633|ANTO|15.54B|15540000000|1,576.00|1,360,624|-8.8%|21|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021||0.6739||4129000000
2022-03-13 03:37:48|03858|954886|APAX|1.01B|1010000000|205.00|438,945|-5.31%|10|2022-03-02|15/12/2021|||||2021-08-19|15/06/2021||||
2022-03-13 03:37:51|03859|963710|ASCL|1.48B|1480000000|337.60|723,024|-9%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.07||174200000|
2022-03-13 03:37:55|03860|6678|ASHM|1.48B|1480000000|225.00|1,276,414|-45.65%|29|2022-04-14|15/03/2022|||||2022-02-10|15/12/2021|0.13|14.02|139700000|146260000
2022-03-13 03:38:00|03861|6836|AHT|21.69B|21690000000|4,891.0|1,017,207|15.57%|35|2022-06-15|15/04/2022||0.66||1969000000|2022-03-08|15/01/2022|0.55|0.63||1918000000
2022-03-13 03:38:03|03862|6625|ABF|13.43B|13430000000|1,699.0|1,063,345|-29.88%|26|2022-04-26|15/03/2022||36.81||7831000000|2022-01-20|15/12/2021|||5570000000|
2022-03-13 03:38:08|03863|7351|AGRP|2.01B|2010000000|68.15|7,307,506|-4.01%|22|2022-05-26|15/03/2022|||||2022-01-10|15/12/2021||||
2022-03-13 03:38:10|03864|1096186|AML|999.69M|999690000|858.40|459,522|-55.49%|18|2022-05-05|15/03/2022||||311000000|2022-02-23|15/12/2021|-0.195|-0.4827|358900000|385720000
2022-03-13 03:38:13|03865|6565|Astrazeneca Stock Price - I|143.71B|143710000000|9,275.0|2,183,332|33.43%|36|2022-04-29|15/03/2022||1.67||10660000000|2022-02-10|15/12/2021|1.67|1.54|12010000000|11110000000
2022-03-13 03:38:17|03866|948335|AUTOA|6.08B|6080000000|643.80|2,653,171|14.51%|16|2022-05-26|15/03/2022||16.00||256120000|2022-03-02|15/12/2021||||
2022-03-13 03:38:20|03867|1075230|AVST|6.67B|6670000000|641.80|5,194,822|42.69%|11|2022-02-25|15/12/2021|0.13|0.18||480960000|2021-08-11|15/06/2021|0.14|0.18||466330000
2022-03-13 03:38:23|03868|6821|AVV|7.62B|7620000000|2,529.0|429,563|-26.14%|21|2022-05-24|15/03/2022||50.99||658730000|2022-02-17|15/12/2021||||
2022-03-13 03:38:26|03869|6810|AGT|925.45M|925450000|183.20|688,519|-2.24%|12|2021-11-09|15/09/2021|0.75||87930000||2021-05-26|15/03/2021|2.11||222600000|
2022-03-13 03:38:29|03870|6615|AV|15.14B|15140000000|409.60|9,710,573|4.86%|27|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|0.04|38.93|8500000000|24375000000
2022-03-13 03:38:40|03871|949036|BMEB|5.51B|5510000000|550.00|3,175,005|3.54%|23|2022-05-31|15/03/2022||21.80||878000000|2022-01-06|15/12/2021|||1400000000|
2022-03-13 03:38:43|03872|6690|BAB|1.67B|1670000000|330.00|962,461|31.16%|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
2022-03-13 03:38:46|03873|6632|BAES|23B|23000000000|733.00|8,111,614|46.02%|19|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.24|22.01|10180000000|11338000000
2022-03-13 03:38:50|03874|27919|BGFD|728.21M|728210000|772.00|155,567|-28.25%|13|2022-03-22|15/02/2022|||||2021-10-27|15/08/2021|0.04||9110000|
2022-03-13 03:38:54|03875|1055838|BAKK|637.37M|637370000|110.00|187,886|13.29%|22|2022-05-11|15/03/2022|||||2022-03-08|15/12/2021|0.05||955900000|
2022-03-13 03:38:59|03876|6588|BALF|1.58B|1580000000|248.20|1,156,188|-14.41%|18|2022-03-08|15/12/2021|0.13||3590000000||2021-08-18|15/06/2021|0.08||3610000000|
2022-03-13 03:39:03|03877|28003|BGEO|535.47M|535470000|1,138.00|87,317|4.98%|27|2022-05-18|15/03/2022|||||2022-02-22|15/12/2021|4.12|3.96|379250000|359000000
2022-03-13 03:39:06|03878|6554|BNKR|1.36B|1360000000|103.80|1,432,147|-4.86%|17|2022-01-17|15/10/2021|0.08||108100000||2021-06-21|15/04/2021|0.18||235900000|
2022-03-13 03:39:10|03879|282|BARC|26.98B|26980000000|161.10|46,065,911|-10.8%|29|2022-04-28|15/03/2022||0.0731||5480000000|2022-02-23|15/12/2021|0.066|0.0439|5160000000|5150000000
2022-03-13 03:39:15|03880|6613|BDEV|5.57B|5570000000|545.20|2,622,067|-27.29%|24|2022-06-01|15/03/2022|||||2022-02-09|15/12/2021|0.34|25.00|2250000000|2472000000
2022-03-13 03:39:19|03881|27934|BBGIB|1.24B|1240000000|174.80|855,855|4.17%|13|2022-03-23|15/12/2021|||||2021-08-27|15/06/2021|0.04||33090000|
2022-03-13 03:39:22|03882|6867|BEZG|2.54B|2540000000|421.10|1,628,256|18.29%|17|2022-05-06|15/03/2022|||||2022-02-10|15/12/2021||0.23||2323000000
2022-03-13 03:39:25|03883|6567|BWY|3.41B|3410000000|2,768.0|265,218|-16.78%|24|2022-03-29|15/01/2022||||1785000000|2021-12-29|15/10/2021||||
2022-03-13 03:39:29|03884|13127|BKGH|4.27B|4270000000|3,811.0|343,739|-11.34%|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
2022-03-13 03:39:35|03885|6617|||||||28|2022-04-20|15/03/2022|||||2022-02-14|15/12/2021||1.22||24911000000
2022-03-13 03:39:38|03886|6801|BYG|2.57B|2570000000|1,406.00|349,061|32.64%|23|2022-05-24|15/03/2022||27.91||75450000|2022-01-12|15/12/2021||||
2022-03-13 03:39:43|03887|14094|BRSC|777.37M|777370000|1,592.00|60,591|-10.86%|13|2022-05-05|15/02/2022|||||2021-07-14|15/08/2021|5.14||256100000|
2022-03-13 03:39:48|03888|14018|BRWM|1.42B|1420000000|771.00|642,509|29.36%|17|2022-03-14|15/12/2021|0.17||39470000||2021-08-23|15/06/2021|0.9||168900000|
2022-03-13 03:39:51|03889|14033|BCPT|815.11M|815110000|110.20|2,051,961|54.56%|19|2022-04-11|15/12/2022|||||2021-10-04|15/06/2022||||
2022-03-13 03:39:54|03890|27900|BGSC|834.37M|834370000|150.00|431,988|-0.79%|13|2022-06-20|15/04/2022|||||2021-12-14|15/10/2021|0.1||58140000|
2022-03-13 03:39:58|03891|6806|BOY|1.26B|1260000000|660.00|269,406|-17.19%|27|2022-04-27|15/03/2022|||||2022-03-14|15/12/2021||18.40||299000000
2022-03-13 03:40:02|03892|284|BP|69.78B|69780000000|360.40|63,489,414|11.42%|26|2022-05-03|15/03/2022||0.2007||51010000000|2022-02-08|15/12/2021|0.2053|0.193|52240000000|52760000000
2022-03-13 03:40:09|03893|14017|BRW|846.52M|846520000|288.00|583,109|-2.87%|28|2022-05-11|15/03/2022|||||2022-01-26|15/12/2021|||104400000|
2022-03-13 03:40:14|03894|279|BATS|70.21B|70210000000|3,068.0|4,610,997|16.06%|26|2022-04-26|15/03/2022|||||2022-02-11|15/12/2021|1.51|173.81|13510000000|13324000000
2022-03-13 03:40:18|03895|6672|BLND|4.63B|4630000000|499.40|2,012,381|-2.08%|21|2022-05-18|15/03/2022||12.95||154050000|2022-02-10|15/12/2021||||
2022-03-13 03:40:26|03896|6644|BVIC|2.01B|2010000000|752.50|520,712|-10.68%|32|2022-05-17|15/03/2022||17.90||325000000|2022-01-27|15/12/2021|||373900000|355000000
2022-03-13 03:40:29|03897|6719|BT|17.03B|17030000000|171.60|33,287,702|25.03%|25|2022-05-12|15/03/2022||0.0449||5200000000|2022-02-03|15/12/2021|0.0454|0.0449|5370000000|5380000000
2022-03-13 03:40:33|03898|6610|BNZL|9.23B|9230000000|2,760.0|653,557|23.21%|23|2022-04-20|15/03/2022|||||2022-02-28|15/12/2021|0.69|0.30|5420000000|5137000000
2022-03-13 03:40:36|03899|6611|BRBY|6.22B|6220000000|1,570.5|1,214,610|-26.02%|23|2022-05-19|15/03/2022||0.63||1595000000|2022-01-19|15/12/2021||||688000000
2022-03-13 03:40:39|03900|6631|CNE|934.98M|934980000|191.10|2,278,217|7.36%|17|2022-03-08|15/12/2021|||||2021-09-07|15/06/2021||||257000000
2022-03-13 03:40:43|03901|6757|CLDN|1.9B|1900000000|3,510.0|43,625|32.45%|16|2021-11-23|15/09/2021|6.39||362600000||2021-05-27|15/03/2021|4.85||275600000|
2022-03-13 03:40:47|03902|6604|CPI|362.05M|362050000|21.72|7,900,954|-54.01%|26|2022-06-01|15/03/2022||||91000000|2022-03-10|15/12/2021||2.66||1544000000
2022-03-13 03:40:50|03903|14019|CAPCC|1.4B|1400000000|164.80|1,764,508|-4.63%|17|2022-02-23|15/12/2021|0.16||33400000||2021-07-27|15/06/2021|-0.12||34600000|
2022-03-13 03:41:03|03904|942375|CARDC|151.11M|151110000|44.20|1,913,013|-35.66%|12|2021-09-28|15/07/2021|-0.01||116900000||2021-06-10|15/01/2021|0.01||184600000|
2022-03-13 03:41:07|03905|6746|CCL|13.91B|13910000000|1,225.4|1,147,169|-27.81%|36|2022-06-23|15/05/2022||-0.6734||3370000000|2022-03-29|15/02/2022||-1.16||2330000000
2022-03-13 03:41:10|03906|14020|CEY|1.19B|1190000000|103.35|6,575,595|0.39%|27|2022-03-16|15/12/2021||0.05||374000000|2021-08-05|15/06/2021||0.07||364600000
2022-03-13 03:41:14|03907|6574|CNA|4.43B|4430000000|76.10|20,582,722|41.19%|17|2022-02-24|15/12/2021|-0.03|1.44|10150000000|2817000000|2021-07-22|15/06/2021|0.13|1.80|8150000000|18093000000
2022-03-13 03:41:17|03908|28317|CINE|480M|480000000|34.96|12,767,426|-66.51%|14|2022-03-17|15/12/2021||-0.08||1561000000|2021-08-12|15/06/2021||-0.43||278840000
2022-03-13 03:41:20|03909|6863|CTY|1.76B|1760000000|392.50|829,881|4.95%|17|2022-02-18|15/12/2021|0.26||123400000||2021-09-27|15/06/2021|0.39||176900000|
2022-03-13 03:41:23|03910|28600|CKN|1.03B|1030000000|3,395.0|47,596|36.9%|16|2022-03-07|15/12/2021|1||253200000||2021-08-09|15/06/2021|0.63||190100000|
2022-03-13 03:41:27|03911|25635|CBRO|1.7B|1700000000|1,159.00|284,021|-31.22%|23|2022-03-15|15/01/2022||61.47|||2021-11-18|15/10/2021||||
2022-03-13 03:41:31|03912|6882|CLSH|789.53M|789530000|193.80|348,333|-13.67%|18|2022-03-16|15/12/2021|||||2021-08-11|15/06/2021|0.02||67700000|
2022-03-13 03:41:34|03913|946350|COA|1B|1000000000|68.90|1,302,710|12.03%|14|2022-03-03|15/12/2021|||||2021-08-03|15/06/2021||||
2022-03-13 03:41:38|03914|42596|CCH|5.9B|5900000000|1,611.5|982,097|-31.8%|28|2022-05-12|15/03/2022||||1680000000|2022-02-22|15/12/2021|0.6376|0.6071|1800000000|1740000000
2022-03-13 03:41:41|03915|6738|CPG|29.51B|29510000000|1,654.00|2,952,857|3.89%|27|2022-05-11|15/03/2022||25.64||5910000000|2022-02-03|15/12/2021||||5550000000
2022-03-13 03:41:49|03916|6756|CCC|2.93B|2930000000|2,588.00|146,013|17%|29|2022-04-29|15/03/2022|||||2022-03-16|15/12/2021||||1355000000
2022-03-13 03:41:52|03917|1055938|GLO|1.22B|1220000000|186.60|151,314|-4.89%|14|2022-05-13|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 03:41:56|03918|992768|CTEC|3.55B|3550000000|176.30|3,328,623|-8.13%|15|2022-04-28|15/03/2022|||||2022-03-08|15/12/2021|0.05|0.05||520000000
2022-03-13 03:41:59|03919|963708|CSPC|1.34B|1340000000|264.20|2,473,584|-50.62%|15|2022-05-19|15/03/2022|||||2022-01-13|15/12/2021|||249800000|
2022-03-13 03:42:04|03920|14024|CWK|1.75B|1750000000|3,290.0|87,427|-4.08%|22|2022-05-24|15/03/2022|||||2022-02-03|15/12/2021||||
2022-03-13 03:42:09|03921|44417|CRST|741.37M|741370000|289.00|498,715|-24.78%|27|2022-06-22|15/04/2022|||||2022-03-30|15/01/2022||||
2022-03-13 03:42:12|03922|6664|CRH|24.04B|24040000000|3,142.0|1,026,820|-9.32%|24|2022-04-20|15/03/2022|||||2022-03-03|15/12/2021|||6130000000|5620000000
2022-03-13 03:42:16|03923|6710|CRDA|9.45B|9450000000|6,830.0|439,914|10.48%|29|2022-06-01|15/03/2022|||||2022-03-01|15/12/2021|1.2|126.00|955600000|876000000
2022-03-13 03:42:31|03924|14023|CURY|1B|1000000000|90.05|4,449,902|-35.4%|21|2022-07-07|15/04/2022||||5136000000|2022-03-14|15/01/2022||||
2022-03-13 03:42:35|03925|23449|DCC|5.63B|5630000000|5,708.0|299,330|-4.45%|17|2022-05-17|15/03/2022|||||2021-11-09|15/09/2021|0.86|96.87|7520000000|5872000000
2022-03-13 03:42:37|03926|32416|DPH|4.35B|4350000000|4,014.0|304,399|20.11%|17|2022-02-21|15/12/2021|0.37||332400000||2021-09-06|15/06/2021|0.3|47.90|308200000|301000000
2022-03-13 03:42:42|03927|6850|DLN|3.46B|3460000000|3,080.0|219,760|-7.78%|17|2022-02-24|15/12/2021|1.18|52.84|119800000|113890000|2021-08-10|15/06/2021|1.07|51.58|120400000|116190000
2022-03-13 03:42:45|03928|6584|DGE|77.85B|77850000000|3,372.5|3,872,958|12.51%|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
2022-03-13 03:42:49|03929|32417|DPLM|3.22B|3220000000|2,586.00|164,505|5.21%|18|2022-05-16|15/03/2022|||||2021-11-22|15/09/2021|0.3||422200000|
2022-03-13 03:42:52|03930|32420|DLGD|3.5B|3500000000|265.60|4,457,451|-15.74%|27|2022-05-04|15/03/2022|||||2022-03-08|15/12/2021|0.1|7.77|1570000000|1387000000
2022-03-13 03:42:57|03931|8923|DOM|1.63B|1630000000|365.00|811,606|4.41%|31|2022-06-01|15/03/2022|||||2022-03-08|15/12/2021|0.09|20.70|283000000|
2022-03-13 03:43:01|03932|6689|DRX|2.81B|2810000000|704.50|1,272,434|87.87%|27|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.15||3000000000|
2022-03-13 03:43:04|03933|6787|SMDS|4.21B|4210000000|307.00|3,095,904|-24.68%|23|2022-06-20|15/04/2022||16.50||3544000000|2022-03-10|15/01/2022||||
2022-03-13 03:43:09|03934|14027|DNLM|2.23B|2230000000|1,100.00|311,488|-15.71%|29|2022-04-14|15/03/2022||||364000000|2022-02-09|15/12/2021|0.55|44.20|406800000|406800000
2022-03-13 03:43:13|03935|288|EZJ|3.66B|3660000000|484.30|6,234,556|-44.02%|29|2022-05-17|15/03/2022||-67.48||664000000|2022-01-27|15/12/2021|||805000000|712670000
2022-03-13 03:43:20|03936|6807|EDIN|1.05B|1050000000|610.00|249,951|4.45%|12|2021-11-22|15/09/2021|0.59||109200000||2021-05-28|15/03/2021|1.25||222600000|
2022-03-13 03:43:24|03937|6833|ECM|4.55B|4550000000|966.50|1,253,837|-1.53%|13|2022-05-23|15/03/2022||||99000000|2021-11-04|15/09/2021|0.21||1210000000|
2022-03-13 03:43:28|03938|14031|ELM|648.08M|648080000|111.50|1,187,209|-11.08%|20|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021||4.50||405000000
2022-03-13 03:43:30|03939|1073054|ENOG|1.77B|1770000000|994.00|226,786|10.18%|5|2022-04-18|15/12/2021|||||2021-09-08|15/06/2021||||
2022-03-13 03:43:34|03940|28449|ENT|8.96B|8960000000|1,528.00|1,993,412|4.19%|23|2022-04-07|15/03/2022|||||2022-03-03|15/12/2021|0.31|36.80|2060000000|2053000000
2022-03-13 03:43:38|03941|960677|EQN|670.19M|670190000|179.80|404,864|32.4%|21|2022-03-09|15/12/2021||||261830000|2021-12-01|15/09/2021||||
2022-03-13 03:43:42|03942|6789|ESNT|839.29M|839290000|279.00|323,368|-3.86%|26|2022-06-01|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 03:43:46|03943|6869|ERM|938.23M|938230000|868.00|219,251|-9.96%|29|2022-05-19|15/03/2022|||||2022-01-27|15/12/2021|||93300000|
2022-03-13 03:43:49|03944|27918|EOTE|717M|717000000|694.00|174,176|0%|13|2022-02-23|15/11/2021|1.04||116300000||2021-09-23|15/05/2021|0.43||52110000|
2022-03-13 03:43:53|03945|14617|EVRE|1.5B|1500000000|103.00|10,007,242|-82.02%|20|2022-04-28|15/03/2022|||||2022-02-25|15/12/2021||1.00||7565000000
2022-03-13 03:43:56|03946|13120|EXPN|26.05B|26050000000|2,851.0|1,440,725|17.81%|15|2022-05-18|15/03/2022||0.64||3211000000|2021-11-17|15/09/2021||0.45||2461000000
2022-03-13 03:43:59|03947|6594|FCIT|4.3B|4300000000|818.00|320,650|3.15%|13|2022-03-10|15/12/2021|0.76||425500000||2021-07-26|15/06/2021|0.97||536100000|
2022-03-13 03:44:02|03948|942422|FDM|972.9M|972900000|891.00|108,310|-14.82%|19|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||||140800000
2022-03-13 03:44:06|03949|6562|FERG|23.96B|23960000000|11,025.0|634,519|23.43%|21|2022-06-21|15/04/2022||1.93||6230000000|2022-03-15|15/01/2022||1.89||6110000000
2022-03-13 03:44:10|03950|6846|FXPO|882.14M|882140000|150.10|2,333,127|-57.72%|20|2022-04-12|15/03/2022|||||2022-03-16|15/12/2021||||1139000000
2022-03-13 03:44:15|03951|14034|FCSS|1.26B|1260000000|245.50|665,985|-41.69%|12|2021-12-06|15/09/2020|1.19||634600000||2021-11-30|15/09/2021|-0.71||-347300000|
2022-03-13 03:44:19|03952|7104|FEV|1.17B|1170000000|285.00|506,013|3.26%|17|2022-03-15|15/12/2021|||||2021-08-02|15/06/2021|0.38||164000000|
2022-03-13 03:44:22|03953|14038|FSV|889.88M|889880000|275.00|578,321|5.36%|18|2022-04-21|15/02/2022|||||2021-11-05|15/08/2021|0.62||192700000|
2022-03-13 03:44:32|03954|1131005|FINF|4.2M|4200000|0.75|-|0%|0||
2022-03-13 03:44:36|03955|27941|FGT|1.75B|1750000000|783.00|442,030|-8.42%|12|2021-12-15|15/09/2021|0.69||163300000||2021-05-07|15/03/2021|0.18||46850000|
2022-03-13 03:44:47|03956|6708|FGP|756.81M|756810000|103.00|1,412,369|10.16%|17|2022-06-02|15/03/2022||8.76||2656000000|2022-03-02|15/12/2021||||
2022-03-13 03:44:55|03957|6858|FLTRF|15.72B|15720000000|8,950.0|459,774|-43.34%|27|2022-04-26|15/03/2022||||1700000000|2022-03-01|15/12/2021|3.37|0.9695|1550000000|1590000000
2022-03-13 03:44:58|03958|49814|FSFL|661.2M|661200000|108.40|1,399,072|7.33%|13|2022-03-09|15/12/2021|||||2021-09-16|15/06/2021|0.06||37510000|
2022-03-13 03:45:02|03959|6772|FRAS|2.96B|2960000000|613.50|468,155|28.13%|24|2022-03-14|15/01/2022|||||2021-12-09|15/10/2021|0.28||2340000000|
2022-03-13 03:45:05|03960|10522|FRES|5.38B|5380000000|730.20|1,340,512|-21.55%|20|2022-04-27|15/03/2022|||||2022-03-08|15/12/2021|0.17|0.175||1485000000
2022-03-13 03:45:08|03961|949092|FUTR|2.99B|2990000000|2,486.00|366,351|37.8%|24|2022-05-20|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:45:12|03962|6784|GFRD|202.37M|202370000|185.10|189,881|37.62%|24|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|-0.01||594000000|
2022-03-13 03:45:16|03963|50668|GAW|2.19B|2190000000|6,660.0|90,453|-32.56%|22|2022-04-27|15/02/2022|||||2022-01-11|15/11/2021|2.17||191500000|95000000
2022-03-13 03:45:19|03964|27942|GCPI|959.64M|959640000|108.60|1,194,335|9.59%|13|2022-06-08|15/03/2022|||||2021-12-15|15/09/2021|0.07||65730000|
2022-03-13 03:45:23|03965|949071|DIGS|966.92M|966920000|212.50|3,479,162|37.27%|13|2022-03-03|15/12/2021|||||2021-10-18|15/06/2021|0.24||19960000|
2022-03-13 03:45:25|03966|14039|FEML|583.04M|583040000|640.00|85,798|-29.13%|5|2018-02-14|15/12/2017|1.45||207100000||2017-09-29|15/06/2017|1.3||188300000|
2022-03-13 03:45:29|03967|940919|GENG|1.23B|1230000000|496.00|437,460|-11.43%|23|2022-06-01|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 03:45:32|03968|291|GNS|1.98B|1980000000|3,042.0|86,628|-39.58%|23|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.3||281200000|
2022-03-13 03:45:36|03969|6612|GSK|78.26B|78260000000|1,546.60|8,519,921|22.77%|35|2022-04-27|15/03/2022||0.2819||8840000000|2022-02-09|15/12/2021|0.256|0.2426|9530000000|9500000000
2022-03-13 03:45:39|03970|13811|GLEN|67.34B|67340000000|511.30|46,212,533|76.16%|20|2022-04-28|15/03/2022|||||2022-02-15|15/12/2021||0.53||122832000000
2022-03-13 03:45:43|03971|6623|GOG|274.01M|274010000|638.0|130,846|-53.23%|19|2022-03-09|15/12/2021|||||2022-02-28|15/07/2021||||
2022-03-13 03:45:46|03972|50663|GFTU_u|2.33B|2330000000|971.50|575,125|-3.62%|16|2022-02-24|15/12/2021|0.38||1080000000||2021-08-25|15/06/2021|0.48||1030000000|
2022-03-13 03:45:50|03973|6844|GRI|2.16B|2160000000|292.60|1,023,778|6.94%|26|2022-05-19|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:45:54|03974|6665|GPEG|1.73B|1730000000|683.50|374,178|-0.8%|14|2022-05-19|15/03/2022||7.36||40970000|2021-11-19|15/09/2021|0.25|7.39|42200000|32390000
2022-03-13 03:45:57|03975|50660|UKWG|3.63B|3630000000|156.80|2,992,646|25.79%|13|2022-02-23|15/12/2021|0.12||282400000||2021-07-29|15/06/2021|0.06||141100000|
2022-03-13 03:46:01|03976|27822|GNC|608.09M|608090000|115.70|1,381,761|-25.55%|28|2022-05-24|15/03/2022||2.50||763000000|2022-01-27|15/12/2021||||240550000
2022-03-13 03:46:04|03977|6818|GRG|2.37B|2370000000|2,336.0|274,401|7.06%|21|2022-06-01|15/03/2022|||||2022-04-06|15/12/2022||||
2022-03-13 03:46:08|03978|6768|HLMA|8.95B|8950000000|2,364.0|665,861|3.14%|17|2022-06-08|15/03/2022||31.35||758210000|2021-11-18|15/09/2021|0.36|21.19|737200000|633230000
2022-03-13 03:46:11|03979|6621|HMSO|1.37B|1370000000|31.15|8,457,601|-10.77%|17|2022-03-04|15/12/2021|-0.01|0.97|46300000|107640000|2021-08-05|15/06/2021|-0.09|0.51|41600000|129110000
2022-03-13 03:46:15|03980|6718|HBR|3.7B|3700000000|399.40|2,163,599|-35.89%|17|2022-03-17|15/12/2021||0.69||2072000000|2021-09-23|15/06/2021||0.04||1580000000
2022-03-13 03:46:18|03981|1116140|HVPD|2.6B|2600000000|32.95|3,475|18.95%|11|2021-10-28|15/07/2021|8.14||657700000||2021-05-28|15/01/2021|7.79||1140000|
2022-03-13 03:46:21|03982|6580|HRGV|4.94B|4940000000|1,043.00|1,003,912|-31.7%|29|2022-05-12|15/03/2022|||||2022-02-22|15/12/2021||31.35||289900000
2022-03-13 03:46:27|03983|6739|HAYS|2.02B|2020000000|120.90|4,961,923|-23.82%|26|2022-04-14|15/03/2022|||||2022-02-24|15/12/2021|0.04|-1.05|3070000000|
2022-03-13 03:46:29|03984|14103|HSL|710.41M|710410000|951.00|104,662|-16.29%|13|2022-01-26|15/11/2021|-0.26||-16670000||2021-08-04|15/05/2021|3.19||245200000|
2022-03-13 03:46:33|03985|14044|HRI|1.14B|1140000000|1,790.00|100,518|-14.96%|15|2022-02-16|15/12/2021|1.13||82310000||2021-07-20|15/06/2021|3.18||215800000|
2022-03-13 03:46:36|03986|28265|HGT|1.88B|1880000000|414.00|820,314|20.17%|14|2022-03-07|15/12/2021|0.7||315400000||2021-09-06|15/06/2021|0.68||290400000|
2022-03-13 03:46:39|03987|14041|HICL|3.34B|3340000000|172.20|2,482,634|5.9%|16|2022-05-24|15/03/2022|||||2021-11-24|15/09/2021|0.07||141200000|
2022-03-13 03:46:43|03988|6589|HIK|4.58B|4580000000|1,984.00|501,373|-9.57%|17|2022-02-24|15/12/2021||0.98||1283000000|2021-08-06|15/06/2021||0.90||1212000000
2022-03-13 03:46:47|03989|28078|HILS|1.12B|1120000000|1,398.00|93,282|0.14%|29|2022-05-12|15/03/2022||0.16|||2022-03-10|15/12/2021||38.40||356300000
2022-03-13 03:46:51|03990|28224|HFG|926.69M|926690000|1,042.00|65,030|0.58%|23|2022-04-05|15/12/2022|||||2021-09-28|15/06/2022||||
2022-03-13 03:46:54|03991|6749|HSX|3.2B|3200000000|922.80|686,927|7.78%|22|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021||0.22||2003000000
2022-03-13 03:46:58|03992|6564|HOCM|668.04M|668040000|130.00|2,270,774|-35.64%|20|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|0.05|0.07||
2022-03-13 03:47:02|03993|6827|HSV|2.13B|2130000000|634.00|669,220|-43.79%|13|2021-11-16|15/09/2021|0.04|6.60|610500000||2021-05-17|15/03/2021|0.07||768000000|711000000
2022-03-13 03:47:05|03994|13138|HWDN|4.5B|4500000000|761.60|1,830,423|4.39%|23|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|0.37||1310000000|
2022-03-13 03:47:09|03995|280|HSBA|96.1B|96100000000|479.65|30,207,211|11.96%|31|2022-04-26|15/03/2022||0.1333||9720000000|2022-02-22|15/12/2021|0.1052|0.0883|8890000000|8850000000
2022-03-13 03:47:12|03996|6723|HTG|514.11M|514110000|320.00|440,562|16.28%|20|2022-04-20|15/03/2022|||||2022-03-03|15/12/2021||0.04||287420000
2022-03-13 03:47:17|03997|13812|ICAG|6.6B|6600000000|132.96|30,037,725|-37.4%|35|2022-05-06|15/03/2022||-0.1346||3070000000|2022-02-25|15/12/2021|-0.05|-0.1|3530000000|3370000000
2022-03-13 03:47:22|03998|960682|IBST|706.61M|706610000|172.50|904,779|-23.87%|13|2022-03-21|15/12/2021|0.05||206600000||2021-08-04|15/06/2021|0.03||202000000|
2022-03-13 03:47:25|03999|27981|ICGT|813.98M|813980000|1,188.00|68,983|12.08%|13|2022-04-26|15/01/2023|||||2021-10-05|15/07/2021|1.51||112400000|
2022-03-13 03:47:29|04000|6688|IGG|3.27B|3270000000|759.50|1,051,195|-8.49%|28|2022-03-16|15/02/2022|||||2022-01-27|15/11/2021|0.48||477800000|216000000
2022-03-13 03:47:33|04001|6716|IMI|3.53B|3530000000|1,360.00|542,095|3.5%|26|2022-05-05|15/03/2022|||||2022-02-25|15/12/2021|0.42|49.11|959000000|965700000
2022-03-13 03:47:37|04002|6569|IMB|14.3B|14300000000|1,526.50|1,879,286|9.27%|28|2022-05-04|15/03/2022||102.98||3993000000|2022-03-02|15/12/2021||||
2022-03-13 03:47:41|04003|6722|INCH|2.58B|2580000000|678.50|622,546|-11.02%|28|2022-04-28|15/03/2022||||2270000000|2022-02-24|15/12/2021|0.24|8.60|1800000000|2090000000
2022-03-13 03:47:45|04004|6673|INF|8.1B|8100000000|548.60|4,176,458|-4.06%|18|2022-03-15|15/12/2021||||746000000|2021-07-29|15/06/2021|-0.06|1.10|688900000|978050000
2022-03-13 03:47:52|04005|1072029|IHPI|1.35B|1350000000|408.80|503,824|-16.32%|11|2022-05-18|15/03/2022|||||2021-12-15|15/09/2021|0.08||60440000|
2022-03-13 03:47:56|04006|283|IHG|9.07B|9070000000|4,949.0|750,360|-4.09%|22|2022-05-06|15/03/2022||0.36|||2022-02-22|15/12/2021|0.0637|0.0572||815770000
2022-03-13 03:47:59|04007|6741|ICP|4.45B|4450000000|1,555.00|589,848|-18.37%|15|2022-05-26|15/03/2022||62.70||242600000|2022-01-27|15/12/2021||||
2022-03-13 03:48:03|04008|6696|ITRK|7.82B|7820000000|4,856.0|288,029|-8.48%|29|2022-05-25|15/03/2022|||||2022-03-01|15/12/2021|1.07|111.04|1470000000|508000000
2022-03-13 03:48:07|04009|14048|INPP|2.87B|2870000000|168.00|2,618,437|2.56%|26|2022-05-24|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 03:48:11|04010|6595|INVP|4.16B|4160000000|430.60|1,581,623|84.57%|17|2021-11-18|15/09/2021|0.24||1520000000||2021-05-21|15/03/2021|0.25|15.18|2850000000|880620000
2022-03-13 03:48:14|04011|28602|IPO|895.89M|895890000|86.70|2,229,607|-28.11%|17|2022-03-16|15/12/2021|||||2021-08-05|15/06/2021|0.1||145500000|
2022-03-13 03:48:17|04012|6735|ITV|3.36B|3360000000|83.76|12,306,587|-31.51%|29|2022-05-12|15/03/2022|||||2022-03-03|15/12/2021|0.07|6.76|1070000000|1724000000
2022-03-13 03:48:21|04013|6765|IWG|2.66B|2660000000|264.50|1,618,915|-26.57%|29|2022-04-26|15/03/2022|||||2022-03-08|15/12/2021|-0.09|-4.90|1160000000|1136000000
2022-03-13 03:48:25|04014|6630|JDW|910.96M|910960000|769.50|267,203|-43.25%|13|2022-03-17|15/01/2022|||||2021-10-04|15/07/2021|-0.97|-92.30|341500000|
2022-03-13 03:48:28|04015|6706|SBRY|5.88B|5880000000|254.10|4,259,256|7.53%|29|2022-04-28|15/03/2022||10.89||14029000000|2022-04-28|15/03/2023||||
2022-03-13 03:48:31|04016|28223|FSJ|178.71M|178710000|355.0|125,506|-69.66%|20|2022-06-01|15/03/2022|||||2022-03-10|15/12/2021|0.2048|0.2048|261100000|261100000
2022-03-13 03:48:34|04017|14051|JD|7.24B|7240000000|140.30|10,255,450|-16.09%|15|2022-04-12|15/01/2022||5.61||4658000000|2021-09-14|15/07/2021|0.22|-0.67|3890000000|2327000000
2022-03-13 03:48:37|04018|945668|JLG|2B|2000000000|402.60|9,168,450|30.04%|13|2022-03-02|15/12/2021|||||2021-08-18|15/06/2021||||
2022-03-13 03:48:48|04019|6591|WG|1.17B|1170000000|173.35|2,024,157|-45.83%|20|2022-06-01|15/03/2022|||||2022-03-08|15/12/2021|0.0933|0.0933|3240000000|3240000000
2022-03-13 03:48:51|04020|6598|JMAT|3.5B|3500000000|1,886.0|1,060,222|-39.99%|24|2022-05-26|15/03/2022||99.05||2074000000|2022-03-02|15/12/2021|||1020000000|1020000000
2022-03-13 03:48:54|04021|14050|JAM|1.38B|1380000000|715.00|299,125|18.97%|12|2021-08-24|15/06/2021|0.92||185100000||2021-04-01|15/12/2020|0.96||196700000|
2022-03-13 03:48:57|04022|6770|JMG|1.22B|1220000000|103.40|1,588,868|-22.37%|13|2022-03-02|15/12/2021|-0.06||-51680000||2021-09-29|15/06/2021|0.08||108900000|
2022-03-13 03:49:01|04023|6918|JII|580.77M|580770000|754.00|89,382|2.03%|12|2021-12-17|15/09/2021|2.96||253300000||2021-06-09|15/03/2021|1.49||125400000|
2022-03-13 03:49:05|04024|27901|JFJ|761.64M|761640000|487.00|250,218|-22.58%|18|2022-05-18|15/03/2022|||||2021-12-07|15/09/2021|0.67||110500000|
2022-03-13 03:49:08|04025|14053|JUP|1.01B|1010000000|189.60|1,470,655|-30.7%|23|2022-04-26|15/03/2022|||||2022-02-25|15/12/2021|0.18||370100000|
2022-03-13 03:49:12|04026|955859|KNOS|1.54B|1540000000|1,245.00|220,462|-6.81%|13|2022-05-23|15/03/2022||||163000000|2021-11-15|15/09/2021|0.16||142300000|
2022-03-13 03:49:15|04027|6571|KGF|5.58B|5580000000|273.70|6,627,024|-9.01%|23|2022-05-26|15/04/2022||||3448000000|2022-03-22|15/01/2022||10.83||2700000000
2022-03-13 03:49:19|04028|14056|LRE|942.21M|942210000|389.60|740,303|-38.5%|35|2022-04-28|15/03/2022|||||2022-02-11|15/12/2021||0.26||383650000
2022-03-13 03:49:23|04029|6755|LAND|5.53B|5530000000|747.60|2,127,921|8.76%|23|2022-05-17|15/03/2022||21.55||301030000|2022-03-02|15/12/2021||||
2022-03-13 03:49:26|04030|14058|LWDB|955.34M|955340000|772.00|214,843|8.12%|17|2022-02-24|15/12/2021|0.3||63140000||2021-07-29|15/06/2021|0.93||134400000|
2022-03-13 03:49:30|04031|6568|LGEN|15.31B|15310000000|258.00|13,874,604|-11.43%|26|2022-04-13|15/03/2022|||||2022-03-09|15/12/2021|0.16|15.98|5150000000|31366000000
2022-03-13 03:49:39|04032|287|LLOY|31.91B|31910000000|45.47|219,216,270|10.34%|29|2022-04-27|15/03/2022||0.0146||3980000000|2022-02-24|15/12/2021|0.0205|0.0167|4120000000|3990000000
2022-03-13 03:49:51|04033|6628|LSEG|45.2B|45200000000|7,440.0|738,075|-2.16%|28|2022-04-27|15/03/2022|||||2022-03-03|15/12/2021|0.63|137.49|1760000000|1760000000
2022-03-13 03:50:02|04034|14057|LMPL|2.53B|2530000000|260.00|2,827,649|22.3%|13|2022-05-25|15/03/2022|||||2021-11-18|15/09/2021|0.28|4.50|63700000|
2022-03-13 03:50:05|04035|1153612|MNG|5.58B|5580000000|220.60|6,719,964|-2.22%|6|2021-08-10|15/06/2021|-0.1|-2.40|1960000000||2021-03-09|15/12/2020|0.12||1890000000|
2022-03-13 03:50:10|04036|6636|EMG|2.65B|2650000000|199.90|4,831,830|29.72%|20|2022-06-01|15/03/2022|||||2022-03-01|15/12/2021||0.17||741840000
2022-03-13 03:50:14|04037|289|MKS|3.14B|3140000000|160.15|6,737,470|1.3%|27|2022-05-25|15/03/2022||11.87||2440000000|2022-01-17|15/12/2021|||3270000000|3050000000
2022-03-13 03:50:20|04038|6839|MSLH|1.23B|1230000000|618.00|228,195|-13.63%|27|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 03:50:29|04039|8811|MARS|477.36M|477360000|75.40|1,309,906|-21.17%|29|2022-05-18|15/03/2022|||||2022-01-25|15/12/2021||||
2022-03-13 03:50:32|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|
2022-03-13 03:50:36|04041|44416|MDCM|2.52B|2520000000|342.20|609,779|10.03%|25|2022-05-25|15/03/2022||11.21||1374000000|2022-03-02|15/12/2021||||
2022-03-13 03:50:39|04042|6762|MGGT|5.89B|5890000000|755.60|2,954,857|61.18%|21|2022-04-21|15/03/2022|||||2022-03-03|15/12/2021||11.10|809200000|883960000
2022-03-13 03:50:43|04043|6692|MRON|5.33B|5330000000|122.00|9,201,872|-32.48%|17|2022-03-02|15/12/2021|-0.06|1.65|3340000000|3465000000|2021-09-02|15/06/2021|-0.03|1.56|3540000000|3702000000
2022-03-13 03:50:49|04044|14060|MRCM|1.68B|1680000000|212.00|940,618|-17.51%|15|2021-10-15|15/07/2021|0.63||511400000||2021-03-31|15/01/2021|0.43||349300000|
2022-03-13 03:50:53|04045|6759|MCRO|1.2B|1200000000|356.10|1,186,631|-25.97%|17|2022-06-29|15/04/2022||0.55||1322000000|2022-03-30|15/01/2022||||
2022-03-13 03:50:56|04046|6698|MAB|1.32B|1320000000|222.00|667,452|-32.01%|28|2022-05-18|15/03/2022|||||2022-01-13|15/12/2021||||
2022-03-13 03:51:00|04047|6702|MNDI|6.83B|6830000000|1,407.50|1,310,492|-23.75%|17|2022-03-03|15/12/2021||0.71||3837000000|2021-08-05|15/06/2021||0.61||3571000000
2022-03-13 03:51:04|04048|6825|MONY|1.07B|1070000000|199.00|1,408,849|-29.03%|29|2022-06-01|15/03/2022||||96600000|2022-02-17|15/12/2021|0.05||78100000|77500000
2022-03-13 03:51:08|04049|6859|MNKS|2.38B|2380000000|1,026.00|625,142|-24.67%|17|2021-12-07|15/10/2021|0.88||219200000||2021-06-18|15/04/2021|4.73||1090000000|
2022-03-13 03:51:12|04050|22485|MGAMM|877.77M|877770000|308.50|301,488|-1.44%|26|2022-06-01|15/03/2022|||||2022-03-04|15/12/2021|0.11|13.30|489300000|476000000
2022-03-13 03:51:16|04051|6573|MRW|6.9B|6900000000|286.00|19,403,437|62.09%|23|2022-03-16|15/01/2022||7.57||9341000000|2021-12-29|15/10/2021||||
2022-03-13 03:51:19|04052|6934|MYI|1.48B|1480000000|1,180.00|174,262|3.33%|17|2022-03-04|15/12/2021|0.57||82730000||2021-09-14|15/06/2021|0.98||134900000|
2022-03-13 03:51:23|04053|6776|NEX|1.54B|1540000000|250.80|2,059,022|-19.51%|17|2022-03-10|15/12/2021|-0.09||1180000000||2021-07-29|15/06/2021|-0.04||992400000|
2022-03-13 03:51:26|04054|6712|NG|40.58B|40580000000|1,113.40|5,998,360|32.8%|14|2022-05-18|15/03/2022||40.97||8845000000|2021-11-18|15/09/2021|0.1|15.70||6363000000
2022-03-13 03:51:31|04055|295|NWG|23.3B|23300000000|208.30|23,150,678|9.26%|30|2022-04-29|15/03/2022||6.23||2740000000|2022-02-18|15/12/2021|0.038|0.03|2620000000|2640000000
2022-03-13 03:51:38|04056|32399|NBMI|236.07M|236070000|87.00|306,610|4.82%|17|2022-04-18|15/12/2021|||||2021-09-13|15/06/2021||||
2022-03-13 03:51:40|04057|1128674|NETW|1.13B|1130000000|202.20|851,915|-52.8%|0||
2022-03-13 03:51:44|04058|40172|NRRT|253.33M|253330000|82.20|1,091,102|-17.05%|13|2022-06-01|15/03/2022|||||2021-11-25|15/09/2021|-0.05||36000000|
2022-03-13 03:51:47|04059|286|NXT|7.82B|7820000000|6,146.0|334,027|-20.06%|23|2022-05-05|15/04/2022|||||2022-03-24|15/01/2022||292.25||2562000000
2022-03-13 03:51:50|04060|943190|NESF|612.24M|612240000|104.00|1,048,815|3.59%|13|2022-06-15|15/03/2022|||||2021-11-19|15/09/2021|0.06||53440000|
2022-03-13 03:51:53|04061|13165|OCDO|8.89B|8890000000|1,200.00|1,463,345|-42.78%|27|2022-03-17|15/02/2022|||||2022-02-08|15/11/2021|-0.2046|-17.9|1180000000|1285000000
2022-03-13 03:51:56|04062|942425|OSBO|2.04B|2040000000|454.80|704,206|-0.79%|13|2022-04-01|15/12/2021||||332000000|2021-08-19|15/06/2021|0.35|29.00|363600000|307000000
2022-03-13 03:52:00|04063|19709|OXIG|1.16B|1160000000|2,015.00|163,450|11.57%|15|2022-06-06|15/03/2022||43.00||182000000|2021-11-09|15/09/2021|0.29||170100000|
2022-03-13 03:52:03|04064|6671|PAGE|1.51B|1510000000|477.20|610,185|-0.58%|17|2022-03-03|15/12/2021|||||2021-08-09|15/06/2021|0.12||766400000|
2022-03-13 03:52:06|04065|27761|PANI|1.63B|1630000000|302.5|482,713|16.57%|18|2022-02-24|15/11/2021|0.76||427200000||2021-08-05|15/05/2021|3.09||182000000|
2022-03-13 03:52:11|04066|13156|PAGPA|1.13B|1130000000|466.20|559,096|-0.3%|26|2022-06-08|15/03/2022|||||2022-01-28|15/12/2021||||
2022-03-13 03:52:14|04067|6871|PAYP|376.61M|376610000|550.00|75,794|-6.78%|24|2022-05-26|15/03/2022|||||2022-01-20|15/12/2021|||29600000|
2022-03-13 03:52:18|04068|6620|PSON|5.78B|5780000000|766.60|1,908,954|-6.08%|17|2022-02-25|15/12/2021|0.19|23.34|1830000000|1877000000|2021-07-30|15/06/2021|0.02|8.40|1600000000|1577000000
2022-03-13 03:52:21|04069|6648|PNN|2.65B|2650000000|995.50|1,033,146|-0.05%|14|2022-05-31|15/03/2022||24.02||382940000|2021-11-30|15/09/2021|-0.08|23.48|389300000|309810000
2022-03-13 03:52:26|04070|1009358|PSHP|5.25B|5250000000|2,635.00|133,756|1.15%|0||
2022-03-13 03:52:32|04071|6656|PSN|6.93B|6930000000|2,172.0|957,982|-26.22%|26|2022-04-27|15/03/2022||14.00|||2022-03-02|15/12/2021|1.24|17.00|1770000000|1833000000
2022-03-13 03:52:35|04072|19710|PNL|1.77B|1770000000|49,300.0|5,302|10.04%|13|2021-11-24|15/10/2021|26.87||95850000||2021-06-08|15/04/2021|29.19||94620000|
2022-03-13 03:52:39|04073|6561|PFC|566.83M|566830000|110.90|3,718,315|-14.18%|20|2022-06-01|15/03/2022|||||2022-03-15|15/12/2021||0.09||1650000000
2022-03-13 03:52:46|04074|101928|PETSP|1.88B|1880000000|375.80|1,109,362|-3.19%|26|2022-05-25|15/03/2022|||||2022-01-26|15/12/2021|0.11||319400000|
2022-03-13 03:52:49|04075|14066|PHNX|6.25B|6250000000|626.00|2,877,698|-15.25%|16|2021-08-11|15/06/2021|-0.72|32.70|2140000000||2021-03-08|15/12/2020|0.29||2290000000|
2022-03-13 03:52:56|04076|13125|PTEC|1.84B|1840000000|616.50|1,239,513|37.21%|19|2022-04-14|15/03/2022|||||2022-03-14|15/12/2021||||390100000
2022-03-13 03:52:59|04077|40956|PLUSP|1.4B|1400000000|1,399.50|317,448|6.55%|24|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021||0.87|161100000|
2022-03-13 03:53:07|04078|14064|PCT|2.84B|2840000000|2,130.00|232,155|0%|17|2022-07-13|15/04/2022|||||2021-12-15|15/10/2021|2.85||402800000|
2022-03-13 03:53:11|04079|14618|POLYP|802.8M|802800000|169.50|4,065,665|-88.65%|22|2022-04-21|15/03/2022|||||2022-03-02|15/12/2021||1.17|798000000|798000000
2022-03-13 03:53:14|04080|949175|PPH|570.05M|570050000|1,340.00|11,608|-15.72%|22|2022-06-01|15/03/2022|||||2022-03-01|15/12/2021|-0.18||115600000|
2022-03-13 03:53:17|04081|27982|PHP|1.91B|1910000000|143.30|4,302,601|-1.85%|17|2022-02-09|15/12/2021|0.05||73900000||2021-07-28|15/06/2021|0.05||71700000|
2022-03-13 03:53:21|04082|6707|PFG|680.45M|680450000|271.20|541,670|3.67%|18|2022-05-09|15/12/2021|||||2021-08-11|15/06/2021|-0.2||316700000|
2022-03-13 03:53:24|04083|296|PRU|29.21B|29210000000|1,068.00|6,271,652|-30.63%|22|2022-03-09|15/12/2021||73.79||2584000000|2021-08-11|15/06/2021||68.29||26934000000
2022-03-13 03:53:27|04084|954891|PRTC|582.79M|582790000|202.50|166,323|-50.37%|12|2022-04-13|15/12/2021||-0.20||6620000|2021-08-24|15/06/2021||-0.15||5000000
2022-03-13 03:53:31|04085|6774|PZC|781.63M|781630000|186.80|653,593|-29.11%|20|2022-04-27|15/02/2022|||||2022-02-09|15/11/2021|0.07||283700000|
2022-03-13 03:53:34|04086|6657|QQ|1.75B|1750000000|304.20|1,630,901|-4.88%|13|2022-05-18|15/03/2022||12.10||706600000|2021-11-11|15/09/2021|0.04|8.62|600100000|483910000
2022-03-13 03:53:39|04087|1084826|QLT|2.12B|2120000000|136.10|4,949,674|-14.54%|16|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|0.02|4.90|1850000000|343000000
2022-03-13 03:53:43|04088|6754|RNK|666.11M|666110000|142.20|222,918|-23.96%|13|2022-01-27|15/12/2021|0.17||333700000||2021-08-19|15/06/2021|-0.1|-19.60|152000000|
2022-03-13 03:53:47|04089|6881|RAT|941.68M|941680000|1,616.0|75,911|0.37%|28|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021|0.64|78.90|239500000|200640000
2022-03-13 03:53:50|04090|6570|RKT|40.57B|40570000000|5,675.0|1,259,357|-7.96%|31|2022-04-27|15/03/2022||||3270000000|2022-02-17|15/12/2021|2.37|157.27|3360000000|3300000000
2022-03-13 03:53:56|04091|6764|RDW|1.88B|1880000000|548.60|734,033|-10.14%|23|2022-06-01|15/03/2022|||||2022-02-10|15/12/2021|0.48|21.00|1050000000|1027000000
2022-03-13 03:53:59|04092|50681|RSER|349.02M|349020000|640.00|247,717|118.43%|0||
2022-03-13 03:54:03|04093|6572|REL|40.68B|40680000000|2,112.00|3,035,837|22.61%|27|2022-04-21|15/03/2022|||||2022-02-10|15/12/2021|0.42|78.00|3850000000|
2022-03-13 03:54:06|04094|50659|TRIG|3.13B|3130000000|138.00|3,259,639|12.2%|13|2022-02-18|15/12/2021|0.08||164300000||2021-08-06|15/06/2021|0.02||10540000|
2022-03-13 03:54:10|04095|6804|RSW|2.83B|2830000000|3,886.0|66,876|-34.19%|25|2022-05-11|15/03/2022|||||2022-02-03|15/12/2021|0.94|72.79|325200000|242930000
2022-03-13 03:54:16|04096|6736|RTO|8.8B|8800000000|475.50|5,497,256|1.73%|29|2022-04-21|15/03/2022|||||2022-03-03|15/12/2021|0.08|8.67|1490000000|1538000000
2022-03-13 03:54:19|04097|6790|RTN|511.77M|511770000|66.90|1,748,199|-39.4%|22|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021||0.10||335500000
2022-03-13 03:54:24|04098|989915|RHIM|1.26B|1260000000|2,676.0|38,857|-34.83%|23|2022-05-12|15/03/2022|||||2022-02-28|15/12/2021||||
2022-03-13 03:54:27|04099|6771|RMV|5.26B|5260000000|623.80|1,745,986|11.08%|17|2022-02-25|15/12/2021|0.11|5.70|155000000|94800000|2021-07-30|15/06/2021|0.11|4.11|149900000|80370000
2022-03-13 03:54:30|04100|6597|RIO|90.09B|90090000000|5,564.0|3,456,411|-3.15%|17|2022-02-23|15/12/2021||5.84||30123000000|2021-07-28|15/06/2021||7.37||33065000000
2022-03-13 03:54:34|04101|6803|RCP|4B|4000000000|2,570.0|157,992|11.02%|31|2022-06-01|15/03/2022|||||2022-03-01|15/12/2021|1.05||207500000|
2022-03-13 03:54:38|04102|6645|RR|7.79B|7790000000|93.51|37,617,235|-18.58%|26|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|-0.03|0.99|6060000000|6484000000
2022-03-13 03:54:42|04103|6703|ROR|2.67B|2670000000|310.80|1,274,739|-17.16%|26|2022-06-01|15/03/2022|||||2022-03-01|15/12/2021|0.05|6.02|280900000|296540000
2022-03-13 03:54:44|04104|6593|RDSa|117.27B|117270000000|1,644.00|7,738,286|3.81%|0||
2022-03-13 03:54:49|04105|8751|RDSb|144.57B|144570000000|1,894.6|8,326,137|24.81%|23|2022-05-05|15/03/2022||0.5716||73230000000|2022-02-03|15/12/2021||0.5013||49140000000
2022-03-13 03:54:52|04106|41343|RMG|3.37B|3370000000|352.20|3,797,045|-29.81%|22|2022-05-19|15/03/2022||31.00||6661000000|2022-01-28|15/12/2021||||
2022-03-13 03:54:56|04107|1056378|SBRE|491.64M|491640000|197.40|221,704|-22.44%|20|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 03:55:01|04108|6780|SAFE|2.6B|2600000000|1,235.00|444,718|63.68%|27|2022-06-15|15/04/2022|||||2022-02-17|15/01/2022|||50900000|50900000
2022-03-13 03:55:05|04109|6618|SGE|6.75B|6750000000|663.00|2,702,280|12.22%|25|2022-05-13|15/03/2022||12.19||942240000|2022-01-26|15/12/2021|||458000000|408000000
2022-03-13 03:55:09|04110|949636|SNNS|1.48B|1480000000|915.00|930,673|64.27%|13|2022-03-17|15/12/2021|||||2021-09-07|15/06/2021|0.04||90730000|
2022-03-13 03:55:11|04111|6752|SVS|1.64B|1640000000|1,174.00|275,441|1.65%|17|2022-03-09|15/12/2021|||||2021-08-05|15/06/2021|0.34||932600000|
2022-03-13 03:55:15|04112|14071|SDP|845.31M|845310000|516.00|154,713|-17.97%|12|2021-12-09|15/09/2021|-0.3||-40730000||2021-05-21|15/03/2021|1.11||194300000|
2022-03-13 03:55:18|04113|27891|SOI|689.66M|689660000|262.00|305,420|-5.07%|12|2021-11-11|15/08/2021|0.03||12690000||2021-05-05|15/02/2021|0.49||141300000|
2022-03-13 03:55:22|04114|6733|SDR|8.37B|8370000000|2,997.0|256,959|-12.24%|27|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021|1.09|109.30|1540000000|1209000000
2022-03-13 03:55:25|04115|6834|SCIN|574.38M|574380000|868.00|91,631|18.74%|12|2021-12-20|15/10/2021|0.07||9860000||2021-06-21|15/04/2021|0.98||73600000|
2022-03-13 03:55:28|04116|6760|SMT|12.94B|12940000000|896.00|3,739,979|-21.95%|12|2021-11-08|15/09/2021|1.88||2720000000||2021-05-21|15/03/2021|1.98||2900000000|
2022-03-13 03:55:30|04117|6729|SGRO|15.52B|15520000000|1,291.00|2,491,209|40.69%|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
2022-03-13 03:55:34|04118|14115|SNR|514.52M|514520000|125.00|361,522|7.57%|26|2022-06-01|15/03/2022|||||2022-02-28|15/12/2021|0.01|0.40|325900000|340600000
2022-03-13 03:55:37|04119|945897|SEQI|1.79B|1790000000|101.00|1,923,501|-3.44%|13|2022-07-04|15/03/2022|||||2021-12-01|15/09/2021|0.03||60760000|
2022-03-13 03:55:42|04120|6634|SRP|1.56B|1560000000|130.20|2,171,741|2.76%|26|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.06|5.10|2260000000|2277000000
2022-03-13 03:55:46|04121|6679|SVT|7.07B|7070000000|2,825.0|498,620|25.89%|22|2022-05-25|15/03/2022||52.01||975360000|2022-02-02|15/12/2021||||
2022-03-13 03:55:49|04122|6791|SHB|2.26B|2260000000|589.00|408,124|-6.06%|18|2022-05-23|15/03/2022||5.72||58150000|2021-11-30|15/09/2021|0.37|3.15|59500000|48950000
2022-03-13 03:55:56|04123|6662|SHI|464.54M|464540000|39.32|1,421,736|-10.43%|26|2022-06-01|15/03/2022|||||2022-03-11|15/12/2021|-0.02||1180000000|
2022-03-13 03:56:00|04124|6819|SIGSI|1.35B|1350000000|396.00|4,260,617|-1.2%|19|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 03:56:04|04125|27741|SRET|1.43B|1430000000|122.00|2,424,335|30.2%|13|2022-06-06|15/03/2022|||||2021-11-08|15/09/2021||||
2022-03-13 03:56:07|04126|6695|SN|10.51B|10510000000|1,201.00|2,097,696|-13.94%|26|2022-04-28|15/03/2022||||1271000000|2022-02-22|15/12/2021||0.50|1350000000|1380000000
2022-03-13 03:56:13|04127|6686|SMIN|5.49B|5490000000|1,429.00|937,829|-6.57%|16|2022-03-25|15/01/2022||37.26||1162000000|2021-09-28|15/07/2021|0.34|39.71|1260000000|1240000000
2022-03-13 03:56:19|04128|1097538|SSON|2.59B|2590000000|1,500.00|569,402|-7.41%|5|2021-08-09|15/06/2021|1.01||12840000||2021-03-17|15/12/2020|2.03||8990000|
2022-03-13 03:56:22|04129|14117|SKG|8.12B|8120000000|3,142.0|297,683|-7.42%|31|2022-04-29|15/03/2022|||||2022-02-09|15/12/2021||||
2022-03-13 03:56:25|04130|961641|SCTS|3.02B|3020000000|1,518.00|329,568|0.86%|13|2022-03-22|15/01/2022|||||2021-10-26|15/07/2021|0.25||579700000|
2022-03-13 03:56:28|04131|6767|SXS|2.94B|2940000000|2,656.0|306,173|-15.23%|21|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|1.49|92.50|690200000|754080000
2022-03-13 03:56:32|04132|6808|SPX|8.84B|8840000000|11,995.0|129,245|3.23%|17|2022-03-10|15/12/2021|1.7|166.60|700800000|700310000|2021-08-11|15/06/2021|1.47|145.81|643700000|647060000
2022-03-13 03:56:35|04133|6837|SPT|1.49B|1490000000|245.20|1,123,306|-1.13%|20|2022-05-04|15/03/2022|||||2022-03-10|15/12/2021||0.10||318590000
2022-03-13 03:56:38|04134|6669|SSE|17.44B|17440000000|1,648.00|3,518,486|19.33%|25|2022-05-25|15/03/2022||73.45||5857000000|2022-02-08|15/12/2021||||
2022-03-13 03:56:41|04135|942377|SSPG|1.91B|1910000000|239.60|1,731,677|-14.21%|15|2022-06-07|15/03/2022||-5.22||751000000|2021-12-08|15/09/2021|-0.13|-7.90|577500000|550670000
2022-03-13 03:56:45|04136|6683|SJP|7.13B|7130000000|1,322.00|1,060,148|5.51%|26|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|0.3|37.30|1320000000|95770000
2022-03-13 03:56:48|04137|6732|SGC|577.12M|577120000|104.70|3,292,907|6.29%|13|2022-06-28|15/04/2022|||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000
2022-03-13 03:56:51|04138|6670|STAN|14.71B|14710000000|487.60|7,346,301|-0.51%|20|2022-04-28|15/03/2022||0.27||3990000000|2022-02-17|15/12/2021|-0.057|0.1015|3330000000|3480000000
2022-03-13 03:56:55|04139|40119|SYNCS|1.2B|1200000000|180.00|632,125|-30.37%|15|2022-06-15|15/03/2022|||||2022-03-02|15/12/2021|-0.2509|||
2022-03-13 03:56:59|04140|14142|SYNTS|1.29B|1290000000|275.80|1,075,924|-40.84%|25|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021|0.02|22.30|1100000000|1043000000
2022-03-13 03:57:02|04141|6651|TATE|3.19B|3190000000|687.60|2,363,296|-10.16%|19|2022-06-09|15/03/2022||25.92||728000000|2022-02-11|15/12/2021||||
2022-03-13 03:57:06|04142|6800|TW|4.88B|4880000000|134.40|18,391,606|-26.05%|28|2022-04-26|15/03/2022||14.00|||2022-03-03|15/12/2021|0.09|15.00|2090000000|2139000000
2022-03-13 03:57:09|04143|986303|TBCG|558.23M|558230000|1,024.00|51,287|-8.57%|15|2022-05-18|15/03/2022|||||2022-02-18|15/12/2021|3.79|3.79|346510000|379000000
2022-03-13 03:57:12|04144|14119|TEP|1.13B|1130000000|1,440.00|87,875|17.65%|13|2022-06-16|15/03/2022|||||2021-11-23|15/09/2021|0.18|20.70|371300000|340000000
2022-03-13 03:57:15|04145|6870|TMPL|710.86M|710860000|1,078.00|178,012|-5.6%|12|2021-08-20|15/06/2021|1.89||130100000||2021-03-23|15/12/2020|1.53||108900000|
2022-03-13 03:57:19|04146|6817|TEM|1.72B|1720000000|145.40|1,315,003|-28.02%|22|2021-11-24|15/09/2021|-0.16||-171700000||2021-06-04|15/03/2021|6.04||1410000000|
2022-03-13 03:57:22|04147|6581|TSCO|20.64B|20640000000|272.75|17,971,643|21.87%|23|2022-04-13|15/02/2022||8.54||30905000000|2022-01-13|15/11/2021||||
2022-03-13 03:57:25|04148|1053059|TIFS|1.02B|1020000000|196.20|618,515|-32.69%|12|2022-05-17|15/03/2022|||||2022-03-15|15/12/2021||0.06||1481000000
2022-03-13 03:57:29|04149|6637|TCAPI|1.02B|1020000000|128.90|1,367,504|-49.15%|28|2022-06-01|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 03:57:32|04150|6766|TRY|1.43B|1430000000|451.50|476,467|18.04%|17|2021-12-03|15/09/2021|0.65||225300000||2021-05-27|15/03/2021|0.74||253900000|
2022-03-13 03:57:38|04151|1137603|TRNT|883.94M|883940000|184.70|834,996|-61.68%|7|2021-11-03|15/08/2021|-0.02||77720000|129000000|2021-05-06|15/02/2021|-0.11||36130000|
2022-03-13 03:57:41|04152|6681|TPK|2.68B|2680000000|1,270.00|731,540|-14.99%|17|2022-03-01|15/12/2021|0.62||2290000000|2328000000|2021-08-03|15/06/2021|0.41||2300000000|2468000000
2022-03-13 03:57:44|04153|942420|BBOXT|4.3B|4300000000|230.00|5,948,130|26.1%|13|2022-03-03|15/12/2021|0.33||97200000|97200000|2021-08-05|15/06/2021|0.22||87400000|
2022-03-13 03:57:48|04154|23214|TUIT|2.54B|2540000000|230.20|6,099,682|-46.66%|12|2018-05-09|15/03/2018|||||2018-02-13|15/12/2017||||
2022-03-13 03:57:52|04155|6627|TLW|734.2M|734200000|51.20|10,805,823|-15.82%|17|2022-03-09|15/12/2021||0.02||514000000|2021-09-15|15/06/2021||0.04||719500000
2022-03-13 03:57:56|04156|40198|UDG|2.72B|2720000000|1,079.00|3,141,705|44.15%|17|2021-11-23|15/09/2021||0.28||669700000|2021-05-18|15/03/2021||0.26||735300000
2022-03-13 03:57:59|04157|8804|UKCM|1.07B|1070000000|82.40|2,744,688|15.24%|17|2022-04-21|15/12/2021|||||2021-09-27|15/06/2021|0.05||83530000|
2022-03-13 03:58:03|04158|6743|ULE|2.26B|2260000000|3,172.0|220,683|50.76%|27|2022-06-01|15/03/2022|||||2022-03-15|15/12/2021||70.10||443100000
2022-03-13 03:58:08|04159|6661|ULVR|86.88B|86880000000|3,391.5|4,798,093|-14.14%|29|2022-04-28|15/03/2022||||13200000000|2022-02-10|15/12/2021|1.24|1.24|13120000000|12610000000
2022-03-13 03:58:11|04160|6848|UTG|4.36B|4360000000|1,091.50|545,553|9.15%|26|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|0.53|50.00|126300000|
2022-03-13 03:58:14|04161|6659|UU|7.18B|7180000000|1,052.50|1,384,942|17.73%|22|2022-05-26|15/03/2022||21.70||914430000|2022-01-26|15/12/2021||||
2022-03-13 03:58:18|04162|6684|VSVS|1.05B|1050000000|390.20|273,098|-27.74%|26|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|0.22|15.05|834800000|797550000
2022-03-13 03:58:22|04163|6579|VCTX|1.69B|1690000000|1,881.0|159,929|-12.51%|29|2022-05-16|15/03/2022||||165000000|2022-02-11|15/12/2021|||74600000|
2022-03-13 03:58:28|04164|985785|VEILV|1.53B|1530000000|726.00|210,806|25.39%|4|2018-04-24|15/12/2017|1.47||333000000||2017-09-20|15/06/2017|1.17||260400000|
2022-03-13 03:58:31|04165|27720|VOF|794.54M|794540000|483.00|232,927|13.38%|10|2022-03-28|15/12/2021|||||2021-10-25|15/06/2021||||
2022-03-13 03:58:34|04166|968974|VMUK|2.44B|2440000000|169.20|2,915,683|-12.17%|13|2022-05-05|15/03/2022||18.13||813340000|2021-11-24|15/09/2021|0.25|23.43|1060000000|795900000
2022-03-13 03:58:43|04167|6654|VTYV|2.14B|2140000000|968.60|332,760|-8.02%|17|2022-02-23|15/12/2021|0.59||1260000000||2021-09-07|15/06/2021|0.55||1100000000|
2022-03-13 03:58:46|04168|1076872|VVO|1.73B|1730000000|136.60|4,742,935|48.32%|16|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 03:58:49|04169|667|VOD|32.15B|32150000000|119.50|106,712,528|-10.03%|16|2022-05-17|15/03/2022||0.05||22676000000|2022-02-02|15/12/2021|||11680000000|11570000000
2022-03-13 03:58:52|04170|1131407|WOSG|2.5B|2500000000|1,038.00|476,810|54.93%|12|2022-02-10|15/01/2022|||348100000||2021-12-09|15/10/2021|0.22||288700000|288700000
2022-03-13 03:58:58|04171|6674|WEIR|4.64B|4640000000|1,791.50|528,380|-4.38%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.3629|35.43|1030000000|1091000000
2022-03-13 03:59:02|04172|6619|SMWH|1.86B|1860000000|1,422.0|342,342|-28.54%|18|2022-04-27|15/02/2022||17.50||633720000|2021-11-11|15/08/2021|-0.36|-25.27|466000000|499510000
2022-03-13 03:59:05|04173|6646|WTB|5.38B|5380000000|2,666.0|664,931|-22.97%|24|2022-04-26|15/02/2022||-17.06||928510000|2022-01-17|15/11/2021||||
2022-03-13 03:59:10|04174|6875|WTAN|1.61B|1610000000|221.00|1,108,478|-2.43%|12|2021-08-10|15/06/2021|0.26||216900000||2021-03-11|15/12/2020|0.41||349200000|
2022-03-13 03:59:13|04175|945902|WIZZ|2.97B|2970000000|2,879.0|443,944|-47.65%|16|2022-06-08|15/03/2022||-1.04||348440000|2022-01-26|15/12/2021|-0.2964|-0.1824|408400000|492880000
2022-03-13 03:59:20|04176|6861|WKP|1.14B|1140000000|629.00|242,027|-19.72%|23|2022-06-08|15/03/2022|||||2022-01-20|15/12/2021||||
2022-03-13 03:59:23|04177|32401|WWH|2B|2000000000|3,055.0|116,918|-16.07%|17|2021-11-17|15/09/2021|0.13||1320000||2021-06-03|15/03/2021|1.88||145700000|
2022-03-13 03:59:27|04178|6578|WPP|11.36B|11360000000|1,005.00|3,613,681|11.54%|30|2022-04-26|15/03/2022||||2520000000|2022-02-24|15/12/2021|0.443|0.49|2860000000|2860000000
2022-03-13 03:59:32|04179|17981|ARTI|306.39B|306390000000|845.20|751,881|31.7%|23|2022-05-12|15/03/2022|||||2022-02-05|15/12/2021|7.2|10|23760000000|21600000000
2022-03-13 03:59:36|04180|17980|ACC|383.44B|383440000000|2,041.90|373,303|14.22%|35|2022-04-20|15/03/2022||23.2||37970000000|2022-02-09|15/12/2021|15.97|16.36|42260000000|42040000000
2022-03-13 03:59:40|04181|17984|ADEL|1.9T|1.9E+12|1,731.00|1,594,849|93.6%|34|2022-05-03|15/03/2022|||||2022-02-14|15/12/2021|-0.1||187580000000|160490000000
2022-03-13 03:59:42|04182|1088095|ADNA|2.91T|2.91E+12|1,860.05|698,987|60.27%|17|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.14||14000000000|14000000000
2022-03-13 03:59:46|04183|18294|APSE|1.54T|1.54E+12|729.45|4,649,234|0.18%|35|2022-05-03|15/03/2022||6.38||45510000000|2022-02-01|15/12/2021|7.15|7.1|37970000000|38470000000
2022-03-13 03:59:59|04184|1111710|ADAG|1.83T|1.83E+12|1,661.85|183,398|125.18%|16|2022-05-04|15/03/2022|||||2022-02-02|15/12/2021|1.2||8830000000|
2022-03-13 04:00:07|04185|958331|ADAI|2.54T|2.54E+12|2,307.25|196,786|198.21%|22|2022-05-05|15/03/2022|||||2022-02-03|15/12/2021|2.5||31550000000|29450000000
2022-03-13 04:00:11|04186|7310|ADTB|249.97B|249970000000|103.45|5,220,285|-21.21%|21|2022-06-01|15/03/2022||2.31|||2022-02-03|15/12/2021|2.39|1.77|57060000000|61680000000
2022-03-13 04:00:16|04187|946826|ADIA|262.1B|262100000000|279.35|3,671,273|27.76%|23|2022-05-26|15/03/2022||0.3||24020000000|2022-02-04|15/12/2021|2.03|1.33|29870000000|27650000000
2022-03-13 04:00:24|04188|947273|AJPH|147.77B|147770000000|1,730.00|80,891|-5.63%|24|2022-05-04|15/03/2022||20.7||8160000000|2022-01-31|15/12/2021|22.1|22.15|8380000000|8380000000
2022-03-13 04:00:28|04189|946738|ALEM|144.24B|144240000000|733.80|316,572|-21.93%|23|2022-05-04|15/03/2022||6||12540000000|2022-02-10|15/12/2021|9|9.04|12720000000|12720000000
2022-03-13 04:00:31|04190|962425|ALKE|405.3B|405300000000|3,389.80|91,845|22.22%|23|2022-05-27|15/03/2022||||21320000000|2022-02-03|15/12/2021|43.96|34.57|26730000000|25590000000
2022-03-13 04:00:35|04191|17997|AMAR|98.26B|98260000000|575.25|851,625|-35.6%|26|2022-05-20|15/03/2022||9.82||24460000000|2022-02-10|15/12/2021|8.5|8.5|23650000000|23650000000
2022-03-13 04:00:38|04192|17998|ABUJ|582.69B|582690000000|293.45|3,702,114|1.36%|35|2022-04-28|15/03/2022||2.12||39100000000|2022-02-17|15/12/2021|1.6|1.5|37350000000|37350000000
2022-03-13 04:00:42|04193|18004|APLH|697.64B|697640000000|4,852.00|791,256|63.02%|35|2022-06-01|15/03/2022||18||37890000000|2022-02-11|15/12/2021|15.9|15.98|36390000000|36360000000
2022-03-13 04:00:46|04194|18005|APLO|117.11B|117110000000|184.40|3,437,417|-22.93%|35|2022-05-11|15/03/2022||||53060000000|2022-02-02|15/12/2021|3.5|3.07|57080000000|55480000000
2022-03-13 04:00:51|04195|18010|ASOK|310.87B|310870000000|105.90|15,167,249|-13.23%|37|2022-05-26|15/03/2022||0.9379||90320000000|2022-02-11|15/12/2021|0.02|0.1613|55350000000|57120000000
2022-03-13 04:00:55|04196|18011|ASPN|2.81T|2.81E+12|2,932.00|1,332,897|22.1%|35|2022-05-12|15/03/2022||8.43||73280000000|2022-01-20|15/12/2021|10.59|10.69|85990000000|82840000000
2022-03-13 04:00:58|04197|946934|ASTL|392.94B|392940000000|1,955.70|423,964|4.17%|24|2022-05-25|15/03/2022||9.7||9180000000|2022-02-04|15/12/2021|6.3|7.5|10990000000|10990000000
2022-03-13 04:01:01|04198|1014099|AUFI|374.13B|374130000000|1,192.00|1,485,462|-5.05%|21|2022-06-01|15/03/2022||8.52||11100000000|2022-01-28|15/12/2021|9.63|8.8|10960000000|10190000000
2022-03-13 04:01:04|04199|18014|ARBN|376.29B|376290000000|642.20|2,122,758|-24.29%|35|2022-05-30|15/03/2022||13.43||62650000000|2022-02-09|15/12/2021|10.32|13.41|60020000000|61330000000
2022-03-13 04:01:07|04200|997883|AVEU|2.72T|2.72E+12|4,199.00|494,158|34.18%|22|2022-06-01|15/03/2022||11.08||100380000000|2022-01-10|15/12/2021|9|8.7|90650000000|89680000000
2022-03-13 04:01:13|04201|18017|AXBK|2.12T|2.12E+12|690.85|11,402,072|-7.96%|40|2022-04-26|15/03/2022||12.39||135270000000|2022-01-24|15/12/2021|11.8|11.82|124930000000|123510000000
2022-03-13 04:01:16|04202|18020|BAJA|990.5B|990500000000|3,423.00|460,185|-8.63%|35|2022-05-20|15/03/2022||50.72||91570000000|2022-01-19|15/12/2021|42|42.38|90220000000|89890000000
2022-03-13 04:01:20|04203|18022|BJFN|3.99T|3.99E+12|6,628.00|1,443,139|19.25%|34|2022-05-19|15/03/2022||41.4||57700000000|2022-01-18|15/12/2021|35.25|36.27|60010000000|59680000000
2022-03-13 04:01:23|04204|18023|BJFS|2.47T|2.47E+12|15,550.00|307,234|56.53%|32|2022-05-19|15/03/2022|||||2022-01-20|15/12/2021|78.9||176200000000|182880000000
2022-03-13 04:01:27|04205|18024|BJAT|547.34B|547340000000|4,918.00|44,772|35.91%|26|2022-05-20|15/03/2022|||||2022-01-20|15/12/2021|101.70||955700000|
2022-03-13 04:01:31|04206|39853|BLKI|378.9B|378900000000|1,960.00|274,494|20.38%|31|2022-05-19|15/03/2022||||21690000000|2022-02-14|15/12/2021|17|16.88|20790000000|20630000000
2022-03-13 04:01:34|04207|1072999|BANH|423.47B|423470000000|262.90|8,104,405|-24.71%|21|2022-06-01|15/03/2022||8.66||32190000000|2022-01-21|15/12/2021|5.32|6.2|28370000000|26540000000
2022-03-13 04:01:38|04208|18047|BOB|539.89B|539890000000|104.40|44,701,302|34.97%|35|2022-05-27|15/03/2022||4.3||111800000000|2022-02-05|15/12/2021|4.25|3.89|110710000000|109470000000
2022-03-13 04:01:42|04209|18031|BOI|199.88B|199880000000|48.70|6,281,769|-35.79%|40|2022-05-20|15/03/2022||2.94|||2022-02-04|15/12/2021|2.5|2.55|112110000000|
2022-03-13 04:01:45|04210|18034|BATA|231.95B|231950000000|1,804.65|462,653|19.85%|28|2022-05-30|15/03/2022||7.2||7480000000|2022-02-08|15/12/2021|5.6|5.6|8410000000|8410000000
2022-03-13 04:01:48|04211|18036|BRGR|659.77B|659770000000|679.25|572,789|-5.3%|24|2022-06-01|15/03/2022||2.3||22620000000|2022-02-09|15/12/2021|2.6|2.6|25510000000|25510000000
2022-03-13 04:01:56|04212|18043|BAJE|523.38B|523380000000|214.80|6,995,964|53.37%|40|2022-05-31|15/03/2022||4.5||61960000000|2022-01-28|15/12/2021|2.4|2.4|36940000000|36950000000
2022-03-13 04:02:00|04213|18039|BFRG|294.41B|294410000000|632.35|1,521,499|2.55%|40|2022-05-24|15/03/2022||5.43||16280000000|2022-02-10|15/12/2021|5.5|5.56|23950000000|17200000000
2022-03-13 04:02:05|04214|18042|BHEL|180.72B|180720000000|51.90|30,742,148|-2.81%|40|2022-05-30|15/03/2022||0.375||94470000000|2022-01-27|15/12/2021|0.00|0.0175|51360000000|51360000000
2022-03-13 04:02:09|04215|18040|BPCL|785.26B|785260000000|362.00|5,417,186|-14.8%|40|2022-05-23|15/03/2022||11.45||1.18306E+12|2022-01-30|15/12/2021|11.56|12.52|963260000000|960050000000
2022-03-13 04:02:13|04216|18041|BRTI|4.09T|4.09E+12|694.85|7,432,029|35.04%|35|2022-05-17|15/03/2022||3.12||310850000000|2022-02-07|15/12/2021|1.48|2.17|298670000000|294160000000
2022-03-13 04:02:16|04217|18045|BION|394.83B|394830000000|331.95|3,391,454|-17.05%|35|2022-04-28|15/03/2022||1.82||22090000000|2022-01-20|15/12/2021|1.6|1.69|22230000000|20430000000
2022-03-13 04:02:22|04218|18052|BOSH|419.1B|419100000000|14,210.00|30,136|-4.59%|35|2022-05-24|15/03/2022||131.54||35200000000|2022-02-17|15/12/2021|79.6|79.63|31090000000|31090000000
2022-03-13 04:02:26|04219|18054|BRIT|770.75B|770750000000|3,199.90|278,202|-6.82%|35|2022-05-20|15/03/2022||18.71||34820000000|2022-01-28|15/12/2021|15.4|15.38|35750000000|35620000000
2022-03-13 04:02:30|04220|18055|ZYDU|379.25B|379250000000|370.45|2,115,352|-16.28%|35|2022-05-27|15/03/2022||6.03||39860000000|2022-02-03|15/12/2021|4.9|4.84|36550000000|36520000000
2022-03-13 04:02:34|04221|18057|CNBK|395.12B|395120000000|217.80|12,456,735|38.73%|40|2022-05-11|15/03/2022||8.33||110300000000|2022-01-27|15/12/2021|8.28|8.15|105570000000|105570000000
2022-03-13 04:02:38|04222|18061|CAST|107.82B|107820000000|109.05|812,009|-16.02%|26|2022-05-04|15/03/2022||1.9||8740000000|2022-02-07|15/12/2021|1.9|1.9|10910000000|10910000000
2022-03-13 04:02:41|04223|18070|CHLA|550.03B|550030000000|669.95|3,031,164|25.98%|24|2022-04-29|15/03/2022||8.56||14350000000|2022-02-01|15/12/2021|6.4|6.39|14840000000|14750000000
2022-03-13 04:02:44|04224|18071|CIPL|842.27B|842270000000|1,043.95|2,628,507|29.53%|35|2022-05-24|15/03/2022||7.87||51320000000|2022-01-25|15/12/2021|9.02|8.9|54790000000|53840000000
2022-03-13 04:02:47|04225|18072|CTBK|91.04B|91040000000|123.10|2,344,237|-28.51%|24|2022-05-25|15/03/2022||||7430000000|2022-02-04|15/12/2021|2.7|2.55|6500000000|6590000000
2022-03-13 04:02:51|04226|18075|COAL|1.12T|1.12E+12|181.75|14,573,479|20.76%|35|2022-06-01|15/03/2022||6.18||282970000000|2022-02-14|15/12/2021|7.4|7.62|284340000000|278560000000
2022-03-13 04:02:55|04227|39893|COFO|261.78B|261780000000|4,298.30|426,743|57.9%|35|2022-05-06|15/03/2022||35.25||17390000000|2022-01-27|15/12/2021|30.2|29.88|16580000000|16580000000
2022-03-13 04:02:58|04228|18076|COLG|407.57B|407570000000|1,498.50|391,464|-7.61%|31|2022-05-25|15/03/2022||10.2||13610000000|2022-01-27|15/12/2021|9.3|9.33|12800000000|12770000000
2022-03-13 04:03:02|04229|18077|CCRI|363.38B|363380000000|596.40|1,084,220|3.34%|40|2022-05-26|15/03/2022||5.39||21290000000|2022-01-20|15/12/2021|4.7|4.7|19200000000|19210000000
2022-03-13 04:03:06|04230|18080|CORF|228.38B|228380000000|778.15|386,356|0.71%|26|2022-04-26|15/03/2022||||39290000000|2022-02-03|15/12/2021|13|13|50740000000|50740000000
2022-03-13 04:03:09|04231|978762|CROP|253.56B|253560000000|403.70|1,873,661|-1.6%|23|2022-06-01|15/03/2022||3.11||16630000000|2022-01-28|15/12/2021|2.4|2.38|14100000000|14100000000
2022-03-13 04:03:13|04232|18084|CUMM|275.99B|275990000000|995.65|604,396|12.64%|31|2022-05-25|15/03/2022||8.32||17510000000|2022-02-10|15/12/2021|8.7|8.75|17350000000|17300000000
2022-03-13 04:03:17|04233|18086|DABU|969.58B|969580000000|548.45|1,595,733|4.78%|35|2022-05-04|15/03/2022||2.1||26910000000|2022-02-01|15/12/2021|2.84|2.81|29420000000|28950000000
2022-03-13 04:03:21|04234|947396|DALB|267.91B|267910000000|1,429.85|286,904|-3.03%|23|2022-05-11|15/03/2022||14.98||29740000000|2022-01-27|15/12/2021|4.96|4.88|27310000000|27260000000
2022-03-13 04:03:24|04235|947225|DPNT|279.69B|279690000000|2,050.65|724,916|30.29%|28|2022-05-09|15/03/2022||||17360000000|2022-01-24|15/12/2021|17.8|17.84|17220000000|17220000000
2022-03-13 04:03:28|04236|18203|DHAE|48.07B|48070000000|78.80|8,130,647|-71.73%|22|2022-04-28|15/03/2022|||||2022-02-14|15/12/2021|-3.89||4900000000|
2022-03-13 04:03:32|04237|18099|DIVI|1.15T|1.15E+12|4,344.50|583,061|23.7%|35|2022-05-23|15/03/2022||25||22330000000|2022-02-11|15/12/2021|34|34.05|24930000000|24930000000
2022-03-13 04:03:35|04238|1046345|India|247.04B|247040000000|4,163.00|363,101|0.82%|21|2022-06-01|15/03/2022||12.47||40260000000|2022-01-28|15/12/2021|7.9|11.21|30730000000|30740000000
2022-03-13 04:03:39|04239|18100|DLF|875.64B|875640000000|353.75|6,782,470|14.67%|35|2022-05-27|15/03/2022||2.08||445000000|2022-01-31|15/12/2021|1.5|1.68|15500000000|15500000000
2022-03-13 04:03:43|04240|962426|DLPA|218.09B|218090000000|2,639.60|232,124|12.79%|23|2022-05-20|15/03/2022||9.14||4730000000|2022-02-10|15/12/2021|7|8.03|4970000000|4970000000
2022-03-13 04:03:46|04241|18101|REDY|659.76B|659760000000|3,975.60|476,278|-10.19%|30|2022-05-13|15/03/2022||42.73||55420000000|2022-01-27|15/12/2021|42.48|47.42|53200000000|54420000000
2022-03-13 04:03:50|04242|18108|EICH|626.34B|626340000000|2,290.75|699,423|-13.15%|29|2022-05-12|15/03/2022||14||33790000000|2022-02-14|15/12/2021|16.7|16.55|28810000000|28690000000
2022-03-13 04:03:53|04243|18113|EMAM|213.87B|213870000000|483.95|390,451|-0.7%|26|2022-05-05|15/03/2022||1.52||7700000000|2022-02-03|15/12/2021|6|5.83|9720000000|9690000000
2022-03-13 04:03:57|04244|992809|ENDU|167.25B|167250000000|1,189.00|79,866|-15.54%|23|2022-06-01|15/03/2022||||22350000000|2022-02-08|15/12/2021|6.7|6.74|18890000000|18890000000
2022-03-13 04:04:00|04245|18118|ESCO|235.08B|235080000000|1,818.20|801,033|31.69%|23|2022-05-19|15/03/2022||||22880000000|2022-02-08|15/12/2021|17.8|18.08|19580000000|19590000000
2022-03-13 04:04:03|04246|18122|EXID|130.48B|130480000000|153.50|2,853,977|-23.8%|35|2022-04-28|15/03/2022||3.2||32200000000|2022-01-31|15/12/2021|2.4|2.4|31970000000|31970000000
2022-03-13 04:04:08|04247|18125|FED|200.38B|200380000000|95.35|18,423,636|11.85%|31|2022-04-25|15/03/2022||2.22||21000000000|2022-01-25|15/12/2021|2.5|3.55|20230000000|20180000000
2022-03-13 04:04:12|04248|18132|FOHE|198.1B|198100000000|262.40|1,563,496|45.74%|35|2022-05-27|15/03/2022||1.53||14980000000|2022-02-11|15/12/2021|1.4|1.3|14670000000|14670000000
2022-03-13 04:04:16|04249|18137|GAIL|676.71B|676710000000|152.40|11,446,290|3.78%|40|2022-05-25|15/03/2022||4.18||171600000000|2022-02-03|15/12/2021|7.4|7.42|257700000000|257730000000
2022-03-13 04:04:19|04250|1167243|GLAD|546.05B|546050000000|3,329.40|182,330|34.63%|10|2022-05-19|15/03/2022||18.3||11080000000|2022-01-21|15/12/2021|16.6|17.8|10630000000|10890000000
2022-03-13 04:04:23|04251|18149|GLEN|127.91B|127910000000|453.30|958,763|-5.32%|35|2022-05-12|15/03/2022||9.96||29740000000|2022-02-11|15/12/2021|9.48|10.3|31730000000|31520000000
2022-03-13 04:04:27|04252|18150|GMRI|237.51B|237510000000|39.35|24,986,657|43.88%|35|2022-06-01|15/03/2022|||||2022-02-09|15/12/2021|-0.09||13200000000|18610000000
2022-03-13 04:04:30|04253|18152|GOCP|725.47B|725470000000|709.45|1,153,355|3.36%|35|2022-05-10|15/03/2022||4.44||28860000000|2022-02-08|15/12/2021|5|4.96|33030000000|32970000000
2022-03-13 04:04:34|04254|18153|GODI|168.34B|168340000000|500.15|177,956|2.78%|26|2022-05-25|15/03/2022|||||2022-02-11|15/12/2021|4.29||35150000000|
2022-03-13 04:04:38|04255|18154|GODR|414.98B|414980000000|1,492.80|1,276,761|2.95%|34|2022-05-05|15/03/2022||6.4||4326000000|2022-02-03|15/12/2021|1.4|1.4|2790000000|2790000000
2022-03-13 04:04:49|04256|18156|GRAS|1.03T|1.03E+12|1,567.20|1,010,860|13.61%|35|2022-05-25|15/03/2022||9.51||54190000000|2022-02-14|15/12/2021|7.65|6.72|57850000000|53790000000
2022-03-13 04:04:53|04257|18171|GGAS|351.56B|351560000000|510.70|1,292,814|-1.5%|28|2022-05-11|15/03/2022||3.38||48030000000|2022-02-08|15/12/2021|1.8|1.8|51440000000|51420000000
2022-03-13 04:04:58|04258|18170|GSPT|150.95B|150950000000|267.55|981,455|-3.74%|31|2022-05-25|15/03/2022||4.16||4240000000|2022-02-10|15/12/2021|3.8|4.65|4710000000|4540000000
2022-03-13 04:05:02|04259|18174|HVEL|684.3B|684300000000|1,092.60|1,037,417|-0.95%|40|2022-05-12|15/03/2022||5.45||36340000000|2022-01-20|15/12/2021|4.9|4.89|36520000000|36540000000
2022-03-13 04:05:05|04260|18176|HCLT|3.23T|3.23E+12|1,193.45|4,411,105|21.87%|35|2022-05-12|15/03/2022||11.73||220500000000|2022-01-14|15/12/2021|12.7|12.69|223310000000|222960000000
2022-03-13 04:05:08|04261|1089258|HDFA|462.57B|462570000000|2,167.80|305,005|-29.23%|20|2022-06-01|15/03/2022||10.75|||2022-01-24|15/12/2021|16.9|18.59|5500000000|5550000000
2022-03-13 04:05:12|04262|18177|HDBK|7.74T|7.74E+12|1,396.80|7,297,967|-10%|35|2022-04-18|15/03/2022||17.78||273860000000|2022-01-15|15/12/2021|18.7|18.73|266270000000|266250000000
2022-03-13 04:05:17|04263|1054973|HDFL|1.1T|1.1E+12|518.50|3,615,089|-27.05%|20|2022-06-01|15/03/2022||2.59||147910000000|2022-01-21|15/12/2021|1.38|1.35|122500000000|115140000000
2022-03-13 04:05:21|04264|18179|HROM|465.8B|465800000000|2,331.20|668,540|-30.42%|37|2022-05-05|15/03/2022||29.73||80030000000|2022-02-09|15/12/2021|34.33|35.35|78830000000|77570000000
2022-03-13 04:05:25|04265|18187|HALC|1.31T|1.31E+12|589.10|9,838,506|78.41%|40|2022-05-19|15/03/2022||||511321000000|2022-02-10|15/12/2021|16.5|20.2|502720000000|443470000000
2022-03-13 04:05:28|04266|1072997|HIAE|463.16B|463160000000|1,385.10|637,047|30.52%|18|2022-06-01|15/03/2022||52.9||112820000000|2022-02-10|15/12/2021|27.9|27.9|58920000000|58920000000
2022-03-13 04:05:32|04267|39868|HCPR|119.52B|119520000000|123.600|6,885,163|-7.45%|22|2022-05-31|15/03/2022|||||2022-02-12|15/12/2021|1.78||5440000000|
2022-03-13 04:05:41|04268|18184|HPCL|386.46B|386460000000|294.30|3,956,467|21.94%|39|2022-05-27|15/03/2022||7.2||1.03052E+12|2022-01-30|15/12/2021|6.12|16.65|971530000000|1.00093E+12
2022-03-13 04:05:48|04269|18185|HLL|4.92T|4.92E+12|2,094.40|1,749,719|-5.01%|38|2022-05-11|15/03/2022||12.01||135800000000|2022-01-21|15/12/2021|9.55|9.37|131830000000|129210000000
2022-03-13 04:05:52|04270|18186|HZNC|1.32T|1.32E+12|313.30|1,130,283|3.76%|35|2022-04-21|15/03/2022||||81300000000|2022-01-21|15/12/2021|6.39|6.15|79900000000|80840000000
2022-03-13 04:05:55|04271|18191|HDFC|4.04T|4.04E+12|2,230.00|4,019,104|-13.16%|35|2022-05-02|15/03/2022||17.09||49670000000|2022-02-01|15/12/2021|17.75|16.78|49190000000|47150000000
2022-03-13 04:05:59|04272|18198|ICBK|4.71T|4.71E+12|677.90|15,282,242|10.61%|31|2022-05-09|15/03/2022||9.7||183240000000|2022-01-22|15/12/2021|8.9|12.97|172230000000|172220000000
2022-03-13 04:06:02|04273|1050153|ICIL|616.56B|616560000000|1,256.00|711,078|-14.63%|21|2022-06-01|15/03/2022||7.82|||2022-01-19|15/12/2021|6.49|6.5|33120000000|47740000000
2022-03-13 04:06:05|04274|991131|ICIR|663.1B|663100000000|461.35|1,542,305|-0.1%|23|2022-06-01|15/03/2022||4.58||133570000000|2022-03-02|15/12/2021|2.2|2.66|93440000000|95620000000
2022-03-13 04:06:09|04275|1073007|ICCI|196.45B|196450000000|608.80|375,712|50.47%|22|2022-04-20|15/03/2022||||8990000000|2022-01-18|15/12/2021|11.8|11.8|9420000000|9240000000
2022-03-13 04:06:12|04276|960765|IDFB|263.63B|263630000000|42.40|25,805,323|-36.67%|25|2022-04-26|15/03/2022||1.12||35370000000|2022-01-29|15/12/2021|0.45|0.705|33490000000|32240000000
2022-03-13 04:06:15|04277|1161582|INMR|136.85B|136850000000|4,474.60|15,145|-47.23%|13|2022-06-01|15/03/2022||||2130000000|2022-01-24|15/12/2021|22.8|23.28|1880000000|1880000000
2022-03-13 04:06:19|04278|18209|INBA|184.89B|184890000000|148.45|3,560,050|12.89%|27|2022-05-12|15/03/2022||||61700000000|2022-02-07|15/12/2021|5.5|13.1|59510000000|59510000000
2022-03-13 04:06:23|04279|18210|IHTL|268.9B|268900000000|203.50|5,350,578|67.76%|35|2022-05-27|15/03/2022||1.93||11150000000|2022-02-01|15/12/2021|0.6696|0.7|11110000000|11110000000
2022-03-13 04:06:27|04280|18197|IOC|1.13T|1.13E+12|123.60|10,962,137|22.01%|40|2022-05-25|15/03/2022||4.51||1.72431E+12|2022-01-30|15/12/2021|6.69|7.15|2.00518E+12|1.62357E+12
2022-03-13 04:06:30|04281|1169003|INID|282.93B|282930000000|21.75|7,015,520|-12.47%|7|2022-02-10|15/12/2021|1.22||50960000000||2021-11-01|15/09/2021|1.15||46900000000|
2022-03-13 04:06:32|04282|1153181|INIR|606.2B|606200000000|757.75|4,720,632|90.64%|15|2022-06-01|15/03/2022||2.20||5061000000|2022-02-08|15/12/2021|2.6|6.5|5400000000|4710000000
2022-03-13 04:06:36|04283|18213|IGAS|264.71B|264710000000|378.15|3,116,405|-25.7%|30|2022-05-27|15/03/2022||7.49||22220000000|2022-02-08|15/12/2021|4.4|4.52|22160000000|22160000000
2022-03-13 04:06:39|04284|39852|INUS|576.35B|576350000000|213.90|5,226,868|-15.34%|35|2022-04-26|15/03/2022||4.84||67830000000|2022-01-26|15/12/2021|5.83|5.59|70210000000|67370000000
2022-03-13 04:06:44|04285|18215|INBK|698.54B|698540000000|901.75|4,774,634|-11.82%|35|2022-04-21|15/03/2022||22.08||60000000000|2022-01-31|15/12/2021|14.97|16.82|56700000000|57090000000
2022-03-13 04:06:49|04286|18216|India|593.14B|593140000000|4,615.00|449,430|-3.93%|40|2022-05-31|15/03/2022||12.55||4390000000|2022-01-28|15/12/2021|8.6|11.43|4030000000|4030000000
2022-03-13 04:06:52|04287|18217|INFY|7.64T|7.64E+12|1,822.00|6,552,399|32.52%|30|2022-04-13|15/03/2022||14.17||321390000000|2022-01-12|15/12/2021|13.3|13.52|314020000000|308850000000
2022-03-13 04:06:56|04288|961701|INGL|700.01B|700010000000|1,817.00|1,224,192|9.2%|23|2022-06-02|15/03/2022||-34.61||68180000000|2022-02-04|15/12/2021|3.32|3.32|92950000000|93100000000
2022-03-13 04:07:01|04289|18222|IPCA|258.49B|258490000000|1,018.85|484,368|4.36%|40|2022-05-31|15/03/2022||9.38||13180000000|2022-02-14|15/12/2021|7.8|7.83|14310000000|14280000000
2022-03-13 04:07:05|04290|18224|ITC|2.91T|2.91E+12|236.35|21,554,331|15.18%|35|2022-05-18|15/03/2022||4.24||140500000000|2022-02-03|15/12/2021|3.4|3.38|158620000000|132350000000
2022-03-13 04:07:09|04291|18241|JNSP|488.88B|488880000000|479.25|6,883,630|50.87%|35|2022-05-24|15/03/2022||15.2||155500000000|2022-02-08|15/12/2021|15.9|15.2|125250000000|124460000000
2022-03-13 04:07:14|04292|18244|JSWE|515.26B|515260000000|313.50|692,995|266.24%|35|2022-04-29|15/03/2022||1.49||24070000000|2022-01-19|15/12/2021|2|1|18940000000|18940000000
2022-03-13 04:07:17|04293|18226|JSTL|1.61T|1.61E+12|669.75|4,013,143|59.94%|35|2022-05-18|15/03/2022||22.32||382000000000|2022-01-21|15/12/2021|18.7|18.53|380710000000|368700000000
2022-03-13 04:07:22|04294|18247|JUBI|377.39B|377390000000|2,864.60|797,643|-3.61%|37|2022-05-25|15/03/2022||9.94||12620000000|2022-02-02|15/12/2021|10.4|10.5|11940000000|12700000000
2022-03-13 04:07:26|04295|18260|KTKM|3.49T|3.49E+12|1,761.15|2,934,475|-8.99%|35|2022-05-02|15/03/2022||11.9||64620000000|2022-01-28|15/12/2021|10.73|10.66|56980000000|56980000000
2022-03-13 04:07:30|04296|39882|LTFH|162.48B|162480000000|66.80|7,186,524|-36.56%|33|2022-05-05|15/03/2022||2.95||19810000000|2022-01-21|15/12/2021|1.32|1.32|17260000000|17320000000
2022-03-13 04:07:36|04297|991132|LTEH|521.21B|521210000000|4,938.90|330,025|80.14%|23|2022-06-01|15/03/2022||25.38||17790000000|2022-01-14|15/12/2021|23.6|23.58|16880000000|16760000000
2022-03-13 04:07:39|04298|18268|LART|2.43T|2.43E+12|1,726.80|2,281,705|14.06%|35|2022-05-30|15/03/2022||28.11||544760000000|2022-01-28|15/12/2021|14.61|16.71|395630000000|388680000000
2022-03-13 04:07:42|04299|986039|LRTI|1.09T|1.09E+12|6,224.20|358,335|54.98%|23|2022-05-18|15/03/2022||37||43430000000|2022-01-12|15/12/2021|34.9|34.9|41380000000|41330000000
2022-03-13 04:07:45|04300|994422|LAUL|310.59B|310590000000|578.00|2,551,554|59.16%|23|2022-04-28|15/03/2022||||18200000000|2022-01-27|15/12/2021|2.9|3.35|10290000000|10290000000
2022-03-13 04:07:50|04301|18269|LICH|195.44B|195440000000|355.30|3,866,382|-17.36%|40|2022-04-26|15/03/2022||15.68||14370000000|2022-01-27|15/12/2021|13.94|14.19|15240000000|15210000000
2022-03-13 04:07:54|04302|18270|LUPN|339.02B|339020000000|746.00|1,616,776|-28.92%|35|2022-05-18|15/03/2022||5.84||41420000000|2022-02-03|15/12/2021|12|10.15|41610000000|41450000000
2022-03-13 04:07:59|04303|18291|MRF|287.97B|287970000000|67,898.30|11,185|-23.52%|28|2022-05-05|15/03/2022||||51670000000|2022-02-10|15/12/2021|344|344|48300000000|48300000000
2022-03-13 04:08:02|04304|985843|MGAS|74.08B|74080000000|750.00|591,487|-37.92%|23|2022-05-23|15/03/2022||20.95||9430000000|2022-02-08|15/12/2021|5.7|5.73|10280000000|10260000000
2022-03-13 04:08:06|04305|18273|MAHM|815.85B|815850000000|734.80|3,169,094|-14.14%|35|2022-05-31|15/03/2022||10.71||161290000000|2022-02-10|15/12/2021|11.3|11.35|152390000000|152370000000
2022-03-13 04:08:10|04306|18271|MMFS|178.82B|178820000000|145.15|5,897,331|-30.52%|29|2022-04-27|15/03/2022||2.94||15310000000|2022-02-02|15/12/2021|7.24|7.24|15920000000|15910000000
2022-03-13 04:08:13|04307|39888|MNFL|98.9B|98900000000|116.850|5,804,664|-28.88%|25|2022-05-19|15/03/2022||||10600000000|2022-02-14|15/12/2021|3.1||9760000000|10130000000
2022-03-13 04:08:21|04308|18276|MRCO|656.33B|656330000000|507.70|1,366,526|28.89%|35|2022-04-29|15/03/2022||2.39||20950000000|2022-01-28|15/12/2021|2.4|2.42|24070000000|24070000000
2022-03-13 04:08:25|04309|18277|MRTI|2.15T|2.15E+12|7,102.55|867,749|0.09%|35|2022-04-26|15/03/2022||58.02||259140000000|2022-01-25|15/12/2021|33.5|33.58|232460000000|232460000000
2022-03-13 04:08:29|04310|18279|MAXI|270.22B|270220000000|783.00|576,345|-12.3%|37|2022-05-31|15/03/2022||6.58||83920000000|2022-01-28|15/12/2021|3.1|2.54|56000000000|53700000000
2022-03-13 04:08:33|04311|18283|MINT|673.84B|673840000000|4,088.00|733,655|118.39%|35|2022-04-21|15/03/2022||25.61||28170000000|2022-01-12|15/12/2021|26.5|24.92|27500000000|27570000000
2022-03-13 04:08:37|04312|18290|MBFL|617.61B|617610000000|3,289.00|566,117|103.39%|36|2022-05-26|15/03/2022||20.56||32460000000|2022-01-19|15/12/2021|18.85|19.22|31240000000|30380000000
2022-03-13 04:08:41|04313|39890|MUTT|551.85B|551850000000|1,375.00|774,168|7.57%|27|2022-05-18|15/03/2022||||30220000000|2021-11-04|15/09/2021|24.77|26.6|18540000000|23690000000
2022-03-13 04:08:46|04314|39891|NATP|153.06B|153060000000|838.60|229,696|1.64%|25|2022-05-26|15/03/2022|||||2022-02-14|15/12/2021|4.4|4.2|5610000000|5610000000
2022-03-13 04:08:51|04315|18299|NALU|223.79B|223790000000|121.85|26,586,894|107.94%|35|2022-05-23|15/03/2022||||37780000000|2022-02-07|15/12/2021|4.5|4.51|37730000000|37730000000
2022-03-13 04:08:55|04316|946691|NAFL|191.04B|191040000000|3,856.40|183,823|44.6%|23|2022-04-25|15/03/2022||||3430000000|2022-01-31|15/12/2021|13.9|13.91|3790000000|3770000000
2022-03-13 04:08:58|04317|30059|NEST|1.67T|1.67E+12|17,327.45|53,831|3.62%|35|2022-05-12|15/03/2022||69.06||34770000000|2022-02-17|15/12/2021|59.1|56.66|37390000000|37270000000
2022-03-13 04:09:02|04318|1053096|NIPF|194.1B|194100000000|312.05|689,512|-9.97%|21|2022-06-01|15/03/2022|||||2022-01-27|15/12/2021|2.8|3|3390000000|3680000000
2022-03-13 04:09:06|04319|18309|NMDC|460.98B|460980000000|157.30|9,621,155|17.3%|37|2022-05-27|15/03/2022||||70330000000|2022-02-08|15/12/2021|7|7|58740000000|58760000000
2022-03-13 04:09:10|04320|18297|NTPC|1.28T|1.28E+12|131.95|12,652,648|20.94%|35|2022-05-30|15/03/2022||4.75||263100000000|2022-01-29|15/12/2021|4.2|3.47|288650000000|277260000000
2022-03-13 04:09:15|04321|18312|OEBO|333.22B|333220000000|916.45|1,010,433|64.06%|35|2022-04-28|15/03/2022||9.89||11270000000|2022-01-28|15/12/2021|12.9|12.25|8320000000|8320000000
2022-03-13 04:09:18|04322|18311|ONGC|2.21T|2.21E+12|175.50|21,962,182|52.54%|35|2022-06-02|15/03/2022||10.16||244900000000|2022-02-11|15/12/2021|8.69|6.87|299650000000|278690000000
2022-03-13 04:09:26|04323|18313|OILI|255.7B|255700000000|235.80|1,891,831|78.77%|40|2022-05-30|15/03/2022||34.96||37490000000|2022-02-11|15/12/2021|11.5|11.66|37370000000|37370000000
2022-03-13 04:09:31|04324|18325|PAGE|462.76B|462760000000|41,488.85|21,303|47.34%|26|2022-05-26|15/03/2022||137.6||10550000000|2022-02-10|15/12/2021|156.5|156.63|11900000000|11900000000
2022-03-13 04:09:34|04325|18334|PLNG|314.4B|314400000000|209.60|2,354,970|-13.41%|30|2022-05-17|15/03/2022||4.91||111670000000|2022-02-10|15/12/2021|7.62|5.14|126690000000|111790000000
2022-03-13 04:09:44|04326|18335|PFIZ|205B|205000000000|4,481.00|50,566|-3.67%|23|2022-05-02|15/03/2022|||||2022-02-03|15/12/2021|31.5|26.8|6760000000|6210000000
2022-03-13 04:09:48|04327|100258|PIIL|391.31B|391310000000|2,580.70|319,495|14.78%|32|2022-05-17|15/03/2022||||14060000000|2022-02-03|15/12/2021|14.6|13.16|13560000000|13530000000
2022-03-13 04:09:57|04328|18337|PIDI|1.19T|1.19E+12|2,340.00|552,762|35.8%|26|2022-05-19|15/03/2022||6||22360000000|2022-01-25|15/12/2021|7.1|7.1|28510000000|28510000000
2022-03-13 04:10:01|04329|18339|PIRA|484.1B|484100000000|2,028.15|688,134|6.39%|27|2022-05-16|15/03/2022|||||2022-02-10|15/12/2021|35.74||38160000000|34390000000
2022-03-13 04:10:04|04330|1127928|POLC|350.38B|350380000000|2,344.80|424,334|72.46%|16|2022-06-01|15/03/2022||19.5||34920000000|2022-01-21|15/12/2021|16.5|16.43|33720000000|33060000000
2022-03-13 04:10:08|04331|18341|PWFC|296.88B|296880000000|112.45|4,867,084|-18.34%|39|2022-06-01|15/03/2022|||||2022-02-10|15/12/2021|9.02||39440000000|32134000000
2022-03-13 04:10:12|04332|18342|PGRD|1.48T|1.48E+12|212.45|12,615,620|28.73%|40|2022-05-31|15/03/2022||4.91||97100000000|2022-02-09|15/12/2021|4.76|4.76|100010000000|99300000000
2022-03-13 04:10:16|04333|18344|PREG|172.71B|172710000000|430.85|969,539|47%|35|2022-05-30|15/03/2022||3.31|||2022-02-09|15/12/2021|2.3|2.24|13780000000|13780000000
2022-03-13 04:10:19|04334|18346|PROC|499.73B|499730000000|15,395.00|15,204|18.91%|23|2022-05-05|15/03/2022||||8740000000|2022-02-01|15/12/2021|65.33||10930000000|10800000000
2022-03-13 04:10:23|04335|18350|PNBK|399.15B|399150000000|36.25|57,895,050|-11.69%|35|2022-05-22|15/03/2022||1.66||110000000000|2022-01-27|15/12/2021|1|1|105040000000|106200000000
2022-03-13 04:10:28|04336|987147|RATB|80B|80000000000|133.45|23,123,233|-45.1%|25|2022-04-21|15/03/2022||||17390000000|2022-01-27|15/12/2021|2.6|2.4|16300000000|16300000000
2022-03-13 04:10:32|04337|18371|RECM|248.44B|248440000000|125.80|4,529,485|-16.72%|34|2022-05-27|15/03/2022|||||2022-02-04|15/12/2021|14||44310000000|
2022-03-13 04:10:36|04338|18367|RELI|15.25T|1.525E+13|2,399.15|6,230,476|12.24%|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
2022-03-13 04:10:39|04339|18016|SANO|168.08B|168080000000|7,298.40|12,399|-12.18%|26|2022-04-28|15/03/2022||77.40||7920000000|2022-02-23|15/12/2021|39.3|50.1|6880000000|6880000000
2022-03-13 04:10:44|04340|18376|SBI|4.2T|4.2E+12|470.35|20,221,736|23.42%|35|2022-05-26|15/03/2022||12.23||465000000000|2022-02-05|15/12/2021|9.48|9.49|393610000000|393610000000
2022-03-13 04:10:46|04341|1158869|SBIC|760.41B|760410000000|807.00|1,493,696|-20.5%|12|2022-04-25|15/03/2022||6.09||27430000000|2022-01-24|15/12/2021|4.1|4.08|28630000000|26200000000
2022-03-13 04:10:50|04342|1050746|SBIL|1.05T|1.05E+12|1,054.20|1,338,213|15.31%|20|2022-06-01|15/03/2022||9.49||199290000000|2022-01-21|15/12/2021|3.64|3.65|180280000000|147650000000
2022-03-13 04:10:54|04343|18383|SHCM|808.01B|808010000000|22,394.60|46,540|-19.16%|40|2022-05-20|15/03/2022||180.85||41650000000|2022-02-04|15/12/2021|136.4|151.55|35520000000|35080000000
2022-03-13 04:10:58|04344|18386|SRTR|295.41B|295410000000|1,092.00|1,188,116|-17.61%|35|2022-04-29|15/03/2022||34.94||25750000000|2022-01-23|15/12/2021|25.59|31.69|24310000000|21950000000
2022-03-13 04:11:06|04345|18387|SIEM|841.51B|841510000000|2,363.00|393,283|23.12%|35|2022-05-05|15/03/2022||9||40740000000|2022-02-04|15/12/2021|6.9|7.4|32400000000|32400000000
2022-03-13 04:11:11|04346|18397|SRFL|667.17B|667170000000|2,250.75|796,916|101%|23|2022-05-18|15/03/2022||18.22||31590000000|2022-01-25|15/12/2021|17.1|17.01|33460000000|33440000000
2022-03-13 04:11:16|04347|18399|SAIL|411.61B|411610000000|99.65|37,842,211|36.79%|35|2022-06-01|15/03/2022||8.61||303780000000|2022-02-09|15/12/2021|4.1|4.3|252460000000|252300000000
2022-03-13 04:11:20|04348|18405|SUN|2.16T|2.16E+12|902.00|4,146,709|47%|35|2022-05-31|15/03/2022||5.71||95160000000|2022-01-31|15/12/2021|8.6|8.52|98630000000|95880000000
2022-03-13 04:11:24|04349|18406|SUTV|179.62B|179620000000|455.80|1,014,568|-6.26%|40|2022-05-27|15/03/2022||13.81||10600000000|2022-02-10|15/12/2021|11.6|11.6|10330000000|10330000000
2022-03-13 04:11:27|04350|958336|SYNN|229.79B|229790000000|579.50|519,355|5.24%|23|2022-04-26|15/03/2022||3.2||7420000000|2022-01-19|15/12/2021|2.61|2.61|6410000000|6410000000
2022-03-13 04:11:34|04351|18417|TTCH|236.22B|236220000000|927.25|1,437,180|18.29%|35|2022-05-27|15/03/2022||||30500000000|2022-02-10|15/12/2021|11.8|11.9|31420000000|30090000000
2022-03-13 04:11:37|04352|18419|TATA|326.8B|326800000000|1,146.65|730,638|-11.23%|34|2022-05-12|15/03/2022||||43890000000|2022-01-19|15/12/2021|13.9||41850000000|41740000000
2022-03-13 04:11:41|04353|18420|TCS|13.31T|1.331E+13|3,599.15|2,892,118|17.7%|35|2022-04-21|15/03/2022||27.11||500850000000|2022-01-12|15/12/2021|26.41|26.79|488850000000|484820000000
2022-03-13 04:11:45|04354|18422|TACN|659.88B|659880000000|716.45|2,264,154|16.45%|35|2022-06-01|15/03/2022||5||33620000000|2022-02-01|15/12/2021|2.88|3.75|32080000000|32690000000
2022-03-13 04:11:54|04355|18421|TTEX|443.16B|443160000000|7,121.20|378,788|161.1%|23|2022-04-28|15/03/2022|||||2022-01-18|15/12/2021|24.24|22.6|6350000000|6330000000
2022-03-13 04:11:58|04356|18425|TAMO|1.6T|1.6E+12|418.15|24,609,500|31.68%|31|2022-05-30|15/03/2022||2.96||999350000000|2022-01-31|15/12/2021|-3.96|3.5|722290000000|743300000000
2022-03-13 04:12:02|04357|18426|TTPW|744.99B|744990000000|233.15|31,936,072|105.87%|35|2022-05-24|15/03/2022||1.68||135400000000|2022-02-09|15/12/2021|1.34|1.59|110150000000|96820000000
2022-03-13 04:12:06|04358|18428|TISC|1.59T|1.59E+12|1,301.70|8,032,721|80.8%|35|2022-05-18|15/03/2022||70.73||638300000000|2022-02-04|15/12/2021|79.06|74.52|607830000000|583730000000
2022-03-13 04:12:10|04359|18429|TEML|1.3T|1.3E+12|1,486.80|2,920,989|48.2%|35|2022-05-24|15/03/2022||17.1||119830000000|2022-02-01|15/12/2021|15.5|15.54|114510000000|114540000000
2022-03-13 04:12:13|04360|18272|TRCE|173.16B|173160000000|734.05|375,575|-27%|30|2022-05-24|15/03/2022||11.1||18670000000|2022-01-24|15/12/2021|3.5|3.73|15490000000|15410000000
2022-03-13 04:12:16|04361|18433|TITN|2.21T|2.21E+12|2,493.00|1,387,239|68.16%|35|2022-05-12|15/03/2022||5.96||82440000000|2022-02-03|15/12/2021|11.3|11.25|95150000000|87140000000
2022-03-13 04:12:34|04362|18435|TORP|477.76B|477760000000|2,823.25|217,608|14.71%|35|2022-05-23|15/03/2022||19.69||22650000000|2022-01-25|15/12/2021|14.7|14.71|21080000000|21100000000
2022-03-13 04:12:37|04363|18436|TOPO|231.78B|231780000000|482.25|919,386|16.98%|23|2022-05-18|15/03/2022||||36400000000|2022-02-03|15/12/2021|7.7|6.7|37670000000|37670000000
2022-03-13 04:12:41|04364|18437|TREN|415.49B|415490000000|1,168.80|661,390|33.34%|28|2022-05-27|15/03/2022||2.7||11300000000|2022-02-10|15/12/2021|3.7|3.71|13480000000|13480000000
2022-03-13 04:12:49|04365|18442|TVSM|276.31B|276310000000|581.60|2,247,627|-0.45%|40|2022-05-03|15/03/2022||5.76||56160000000|2022-02-07|15/12/2021|6.1|6.09|57060000000|57060000000
2022-03-13 04:12:53|04366|18445|ULTC|1.74T|1.74E+12|6,021.00|441,751|-9.3%|35|2022-04-25|15/03/2022||44.9||160850000000|2022-01-17|15/12/2021|40.6|44.58|129850000000|127520000000
2022-03-13 04:12:57|04367|18447|UNBK|272.71B|272710000000|39.90|13,414,084|5.98%|40|2022-05-11|15/03/2022||||104000000000|2022-02-07|15/12/2021|1.59|0.20|96990000000|99200000000
2022-03-13 04:13:01|04368|18449|UBBW|378.36B|378360000000|1,431.00|334,034|17.87%|30|2022-05-25|15/03/2022||6.79||18100000000|2022-01-28|15/12/2021|3.4|3.9|15810000000|15810000000
2022-03-13 04:13:05|04369|18451|UNSP|603.83B|603830000000|851.85|1,603,197|56.65%|37|2022-06-01|15/03/2022||5.56||25780000000|2022-01-25|15/12/2021|4|4.07|28850000000|28140000000
2022-03-13 04:13:09|04370|18450|UPLL|553.47B|553470000000|724.40|2,873,619|16.78%|35|2022-04-29|15/03/2022||20.89||139700000000|2022-01-30|15/12/2021|11.46|11.54|112970000000|102880000000
2022-03-13 04:13:12|04371|993204|VARB|396.23B|396230000000|915.00|425,868|40.6%|22|2022-05-12|15/03/2022||||22100000000|2022-02-03|15/12/2021|0.8|0.7|17340000000|17340000000
2022-03-13 04:13:16|04372|18377|VDAN|1.4T|1.4E+12|378.20|12,138,307|70.82%|35|2022-05-11|15/03/2022||||315200000000|2022-01-28|15/12/2021|11.31|11.95|336970000000|332360000000
2022-03-13 04:13:19|04373|18200|VODA|334.04B|334040000000|10.40|312,660,811|1.96%|35|2022-04-29|15/03/2022||-1.93||103430000000|2022-01-21|15/12/2021|-2.52|-2.28|97170000000|97810000000
2022-03-13 04:13:23|04374|18462|VOLT|398B|398000000000|1,202.85|894,006|14.24%|35|2022-05-18|15/03/2022||8.26||28860000000|2022-02-11|15/12/2021|2.9|2.91|17940000000|17920000000
2022-03-13 04:13:27|04375|18466|WHIR|199.82B|199820000000|1,574.95|218,400|-34.64%|23|2022-05-19|15/03/2022||||19740000000|2022-02-10|15/12/2021|3.3|3.4|15420000000|15020000000
2022-03-13 04:13:30|04376|18467|WIPR|3.2T|3.2E+12|586.20|9,719,934|37.86%|30|2022-04-20|15/03/2022||5.59||207510000000|2022-01-12|15/12/2021|5.42|5.55|203140000000|202670000000
2022-03-13 04:13:34|04377|18470|YESB|319.45B|319450000000|12.75|109,780,922|-19.81%|40|2022-04-29|15/03/2022||0.16||29290000000|2022-01-21|15/12/2021|0.11|0.09|24980000000|25270000000
2022-03-13 04:13:37|04378|18471|ZEE|232.88B|232880000000|242.45|14,719,891|10.81%|35|2022-05-11|15/03/2022||4.33||21740000000|2022-02-02|15/12/2021|3.3|3.3|21130000000|21210000000
2022-03-13 04:13:41|04379|946102|2670|386.28B|386280000000|4,680.0|297,910|-25%|30|2022-07-06|15/05/2022||||68000000000|2022-04-13|15/02/2022||65.87||69020000000
2022-03-13 04:13:45|04380|946298|8572|451.18B|451180000000|288.0|2,120,355|-43.31%|29|2022-05-12|15/03/2022||||64420000000|2022-01-31|15/12/2021|4.75||65500000000|65410000000
2022-03-13 04:13:49|04381|946144|4401|242.37B|242370000000|2,353.0|228,138|11.04%|29|2022-05-13|15/03/2022||||100930000000|2022-02-10|15/12/2021|81.82||92620000000|83850000000
2022-03-13 04:13:53|04382|44296|6857|1.57T|1.57E+12|8,150.0|1,941,722|-6.43%|34|2022-04-28|15/03/2022||136.48||115080000000|2022-01-27|15/12/2021|132.1|114.75|112080000000|101850000000
2022-03-13 04:13:57|04383|44267|8267|2.22T|2.22E+12|2,621.0|2,364,853|-16.79%|35|2022-07-06|15/05/2022||||2250000000000|2022-04-13|15/02/2022||31.97||2.14943E+12
2022-03-13 04:14:01|04384|946297|8570|244.54B|244540000000|1,133.0|704,667|-24.62%|31|2022-04-07|15/02/2022||16.97||118320000000|2022-01-12|15/11/2021|19.42|19.15|110770000000|130460000000
2022-03-13 04:14:05|04385|946310|8905|351.1B|351100000000|1,543.0|870,075|-15.13%|30|2022-07-06|15/05/2022||19.27||64050000000|2022-04-07|15/02/2022||25.87||91040000000
2022-03-13 04:14:08|04386|44240|5201|1.03T|1.03E+12|4,635.0|1,399,545|5.82%|23|2022-05-10|15/03/2022||||424550000000|2022-02-08|15/12/2021|-25.4|-25.4|463880000000|463890000000
2022-03-13 04:14:12|04387|949910|4206|193.88B|193880000000|2,969.0|124,813|-25.5%|29|2022-04-27|15/03/2022||||53910000000|2022-01-27|15/12/2021|49.88||54120000000|49350000000
2022-03-13 04:14:15|04388|952959|9627|212.87B|212870000000|6,060.0|114,967|-13.92%|29|2022-06-07|15/04/2022||81.44||86000000000|2022-03-04|15/01/2022|82.21|77.34|81640000000|81840000000
2022-03-13 04:14:25|04389|946132|4088|358.94B|358940000000|1,603.0|471,198|-18.67%|29|2022-05-13|15/03/2022||||246000000000|2022-02-10|15/12/2021|51.07||227410000000|226050000000
2022-03-13 04:14:30|04390|946246|7259|993.16B|993160000000|3,685.0|848,175|-6.23%|29|2022-04-27|15/03/2022||122.54||1.02429E+12|2022-02-02|15/12/2021|139.3|142.59|1.00366E+12|981480000000
2022-03-13 04:14:33|04391|44209|2802|1.8T|1.8E+12|3,348.0|1,439,845|46.23%|34|2022-05-11|15/03/2022||5.75||292760000000|2022-01-31|15/12/2021|50.65|21.74|303970000000|296830000000
2022-03-13 04:14:38|04392|946105|2784|359.69B|359690000000|1,754.0|580,272|-12.82%|29|2022-05-13|15/03/2022||||606690000000|2022-02-07|15/12/2021|55.79||676690000000|681600000000
2022-03-13 04:14:48|04393|44281|6770|217.57B|217570000000|1,050.0|2,449,397|-31.19%|34|2022-04-28|15/03/2022||21.68||190590000000|2022-01-28|15/12/2021|60.71|38.17|225860000000|207940000000
2022-03-13 04:14:52|04394|44146|6113|330.63B|330630000000|951.0|1,262,577|-30.18%|35|2022-05-12|15/03/2022||||96690000000|2022-02-10|15/12/2021|20.24||75260000000|78530000000
2022-03-13 04:14:56|04395|952375|6436|151.9B|151900000000|2,056.0|142,508|-21.5%|28|2022-04-27|15/03/2022||||35360000000|2022-02-01|15/12/2021|31.03||27680000000|28960000000
2022-03-13 04:14:59|04396|44248|9202|1.1T|1.1E+12|2,332.5|4,116,307|-9.77%|34|2022-04-29|15/03/2022||9.88||291040000000|2022-02-01|15/12/2021|-8.5|-45.35|306920000000|285220000000
2022-03-13 04:15:15|04397|946220|6754|207.16B|207160000000|1,535.0|1,662,900|-36.94%|29|2022-04-28|15/03/2022||40.31||33420000000|2022-01-27|15/12/2021|20|28.7|24630000000|28020000000
2022-03-13 04:15:19|04398|44282|8304|287.61B|287610000000|2,463.0|725,127|-3.41%|35|2022-05-19|15/03/2022||43.11|||2022-01-31|15/12/2021|78.32|64.15|33410000000|23140000000
2022-03-13 04:15:24|04399|951876|2815|165.3B|165300000000|5,190.0|52,612|-20.28%|28|2022-05-13|15/03/2022||68.51||13580000000|2022-02-04|15/12/2021|65.85|0.00|14060000000|0.00
2022-03-13 04:15:27|04400|952550|7476|269.19B|269190000000|7,200.0|89,460|8.43%|28|2022-05-13|15/03/2022||||23430000000|2022-01-31|15/12/2021|47.09||21320000000|21310000000
2022-03-13 04:15:32|04401|44184|2502|2.04T|2.04E+12|4,016.0|1,755,507|-17.62%|34|2022-05-12|15/03/2022||37.69||493570000000|2022-02-15|15/12/2021|57.1|54.67|615800000000|616420000000
2022-03-13 04:15:39|04402|992296|7747|592.69B|592690000000|2,182.0|1,173,332|-26.85%|23|2022-05-13|15/03/2022||11.78||19560000000|2022-02-14|15/12/2021|11.23|8.2|19580000000|18430000000
2022-03-13 04:15:43|04403|44274|3407|1.38T|1.38E+12|992.7|3,718,962|-21.53%|34|2022-05-12|15/03/2022||25.83||634270000000|2022-02-09|15/12/2021|35.59|38.53|643700000000|623390000000
2022-03-13 04:15:46|04404|946263|7936|382.19B|382190000000|2,088.0|1,175,250|11.66%|27|2022-05-10|15/03/2022||39.52||100000000000|2022-02-10|15/12/2021|-52.85|-55.07|81880000000|78790000000
2022-03-13 04:15:50|04405|44160|4503|3.4T|3.4E+12|1,845.5|4,875,908|1.79%|34|2022-04-28|15/03/2022||26.97||323160000000|2022-02-02|15/12/2021|32.86|33.64|340630000000|349590000000
2022-03-13 04:15:54|04406|953004|9832|108.8B|108800000000|1,396.0|234,363|-5.68%|28|2022-05-10|15/03/2022|||||2022-01-31|15/12/2021|54.29||68390000000|
2022-03-13 04:15:57|04407|946226|6845|560.79B|560790000000|4,085.0|289,503|-13.09%|29|2022-05-13|15/03/2022||68.17||81370000000|2022-02-03|15/12/2021|36.76|43|63940000000|66830000000
2022-03-13 04:16:00|04408|946262|7832|1.94T|1.94E+12|8,829.0|720,367|9.96%|29|2022-05-11|15/03/2022||65.55||220730000000|2022-02-08|15/12/2021|100.93|86.45|234670000000|220610000000
2022-03-13 04:16:03|04409|987115|6532|594.95B|594950000000|38,900.0|367,095|60.48%|22|2022-04-14|15/02/2022||364.56||15890000000|2022-01-14|15/11/2021|271.66|201.6|15000000000|13660000000
2022-03-13 04:16:06|04410|991446|2412|379.38B|379380000000|2,384.0|918,917|-18.77%|23|2022-05-09|15/03/2022||||13190000000|2022-02-01|15/12/2021|11.54||8320000000|9270000000
2022-03-13 04:16:09|04411|946340|9783|209.12B|209120000000|2,169.0|237,048|-4.41%|29|2022-05-10|15/03/2022||||112620000000|2022-02-07|15/12/2021|53.22||111070000000|110200000000
2022-03-13 04:16:14|04412|44235|5108|2.96T|2.96E+12|4,205.0|2,031,588|-4.26%|31|2022-05-16|15/03/2022||91.94||810950000000|2022-02-15|15/12/2021|-40.88|-40.9|886450000000|886450000000
2022-03-13 04:16:18|04413|946206|6448|535.84B|535840000000|2,068.0|785,972|-14.47%|29|2022-05-11|15/03/2022||8.7||170730000000|2022-02-01|15/12/2021|67.09|40.05|184460000000|183460000000
2022-03-13 04:16:25|04414|949900|2229|310.88B|310880000000|2,399.0|515,205|-15.23%|29|2022-05-13|15/03/2022||23.23||57930000000|2022-02-01|15/12/2021|41.55|37.25|65030000000|61880000000
2022-03-13 04:16:28|04415|44187|7751|2.84T|2.84E+12|2,717.5|3,885,385|15.59%|23|2022-04-27|15/03/2022||46.06||876440000000|2022-01-27|15/12/2021|57.2|51.33|955420000000|955430000000
2022-03-13 04:16:31|04416|946272|8060|305.13B|305130000000|2,353.0|162,238|-5.43%|29|2022-04-26|15/03/2022||41.6||141000000000|2022-01-26|15/12/2021|70.5|32.5|153900000000|154310000000
2022-03-13 04:16:36|04417|946338|9697|584.35B|584350000000|2,737.0|1,301,592|-19.02%|29|2022-05-09|15/03/2022||20.96||20880000000|2022-01-26|15/12/2021|21.03|19.54|18170000000|21840000000
2022-03-13 04:16:44|04418|44306|6952|316.66B|316660000000|1,305.0|1,384,210|-40.19%|23|2022-05-11|15/03/2022||21.8||67150000000|2022-02-02|15/12/2021|24.8|25.15|68300000000|69650000000
2022-03-13 04:16:48|04419|44218|9022|3T|3000000000000|15,225.0|663,287|-11.87%|34|2022-04-28|15/03/2022||-209.33||256110000000|2022-01-31|15/12/2021|163.26|195.2|299440000000|316420000000
2022-03-13 04:16:51|04420|952820|8439|502.86B|502860000000|4,115.0|175,438|-42.61%|28|2022-05-11|15/03/2022||||308900000000|2022-02-07|15/12/2021|84.12||318130000000|
2022-03-13 04:16:58|04421|44307|8331|524.12B|524120000000|711.0|2,444,282|-3.27%|35|2022-05-11|15/03/2022||14.18|||2022-02-04|15/12/2021|18.17|17.88|57120000000|42161000000
2022-03-13 04:17:02|04422|44283|9502|871.08B|871080000000|1,152.0|2,478,598|-18.3%|23|2022-04-29|15/03/2022||3||770050000000|2022-01-28|15/12/2021|-73.75|9.3|666420000000|566000000000
2022-03-13 04:17:07|04423|44175|4519|6.08T|6.08E+12|3,699.0|2,090,167|-18.11%|24|2022-04-25|15/03/2022||45.81||274440000000|2022-02-03|15/12/2021|60.12|54.66|322230000000|322270000000
2022-03-13 04:17:10|04424|946330|9504|310.55B|310550000000|862.0|1,248,023|-36.24%|23|2022-04-29|15/03/2022||2.7||291930000000|2022-01-31|15/12/2021|-59.69|-83.3|277590000000|220000000000
2022-03-13 04:17:13|04425|946097|2579|243.55B|243550000000|1,358.0|600,333|-30.47%|29|2022-05-13|15/03/2022||-20.91||179330000000|2022-02-10|15/12/2021|-5.4|-9.52|196300000000|197460000000
2022-03-13 04:17:18|04426|952591|7616|148.96B|148960000000|1,719.0|356,547|-16.8%|28|2022-05-12|15/03/2022|||||2022-02-09|15/12/2021|7.41||51300000000|
2022-03-13 04:17:22|04427|44124|1721|335.78B|335780000000|2,722.0|552,865|-18.01%|34|2022-05-10|15/03/2022||||192130000000|2022-02-09|15/12/2021|53.9||136130000000|136200000000
2022-03-13 04:17:25|04428|976159|7186|538.14B|538140000000|446.0|3,993,807|-2.19%|25|2022-05-12|15/03/2022||6.4|||2022-02-03|15/12/2021|11.74|9.68|68480000000|51840000000
2022-03-13 04:17:29|04429|962543|5021|214.26B|214260000000|2,558.0|659,800|-5.78%|24|2022-05-12|15/03/2022||125||704550000000|2022-02-10|15/12/2021|333.17|190.7|652980000000|569400000000
2022-03-13 04:17:32|04430|949906|3349|631.6B|631600000000|15,950.0|151,932|-10.29%|29|2022-07-11|15/05/2022||170.43||198600000000|2022-04-11|15/02/2022||147.62||188620000000
2022-03-13 04:17:38|04431|44262|8253|201.31B|201310000000|1,288.0|942,200|-12.26%|35|2022-05-13|15/03/2022||52.08||71690000000|2022-02-09|15/12/2021|92|48.35|76720000000|76120000000
2022-03-13 04:17:42|04432|952146|4751|700.59B|700590000000|1,386.0|4,610,325|-17.74%|28|2022-04-27|15/03/2022||28.2||182000000000|2022-01-26|15/12/2021|12.05|18.25|171090000000|176320000000
2022-03-13 04:17:47|04433|44207|7912|783.79B|783790000000|2,913.0|628,668|27.82%|34|2022-05-12|15/03/2022||||348000000000|2022-02-10|15/12/2021|131.28||344490000000|344500000000
2022-03-13 04:17:51|04434|44138|8750|2.45T|2.45E+12|2,372.0|4,182,847|23.96%|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
2022-03-13 04:17:56|04435|946137|4202|229.77B|229770000000|777.0|959,270|-7.61%|29|2022-05-11|15/03/2022||-1.55||118240000000|2022-02-02|15/12/2021|4.87|20.92|118160000000|111880000000
2022-03-13 04:18:00|04436|946177|5471|149.41B|149410000000|3,505.0|133,300|-28.54%|29|2022-04-29|15/03/2022||144.75||138230000000|2022-01-31|15/12/2021|219.65|100.9|135280000000|128130000000
2022-03-13 04:18:06|04437|946202|6383|985.46B|985460000000|7,820.0|538,338|-25.81%|29|2022-05-12|15/03/2022||84.07||135960000000|2022-02-04|15/12/2021|78.84|76.23|126060000000|125010000000
2022-03-13 04:18:10|04438|44190|4568|4.5T|4.5E+12|2,350.0|4,095,775|-27.09%|34|2022-04-28|15/03/2022||-8.05||222020000000|2022-01-31|15/12/2021|16.62|8.73|281000000000|256870000000
2022-03-13 04:18:14|04439|976160|7458|219.45B|219450000000|3,250.0|81,090|-27.05%|25|2022-05-16|15/03/2022||121.98||44140000000|2022-02-07|15/12/2021|120.71|-1.46|30400000000|27600000000
2022-03-13 04:18:18|04440|44181|6367|6.03T|6.03E+12|20,605.0|710,083|-10.32%|34|2022-05-10|15/03/2022||151.58||738570000000|2022-02-07|15/12/2021|135.38|169.4|743080000000|691290000000
2022-03-13 04:18:23|04441|44182|7735|476.96B|476960000000|10,240.0|743,253|20.05%|34|2022-05-10|15/03/2022||217.87||120130000000|2022-01-28|15/12/2021|257.92|229.47|103900000000|105970000000
2022-03-13 04:18:27|04442|952021|3880|260.33B|260330000000|1,568.0|187,900|-18.59%|28|2022-05-12|15/03/2022||||161190000000|2022-02-10|15/12/2021|33.49||150660000000|142940000000
2022-03-13 04:18:30|04443|946085|1878|805.11B|805110000000|11,810.0|202,602|2.07%|29|2022-04-29|15/03/2022||136.68||392810000000|2022-01-28|15/12/2021|285.57|217.55|393750000000|393820000000
2022-03-13 04:18:35|04444|44149|1925|2.02T|2.02E+12|3,075.0|1,290,357|-5.38%|35|2022-05-12|15/03/2022||91.87||1.23335E+12|2022-02-10|15/12/2021|91.41|87.08|1105000000000|1.06726E+12
2022-03-13 04:18:39|04445|44332|8601|1T|1000000000000|677.1|5,409,100|21.02%|34|2022-04-28|15/03/2022||||120800000000|2022-01-28|15/12/2021|17.87|16.4|166600000000|143150000000
2022-03-13 04:18:43|04446|946114|3107|159.01B|159010000000|1,672.0|240,553|-2.56%|29|2022-05-13|15/03/2022||||234330000000|2022-02-08|15/12/2021|36.42||188400000000|195000000000
2022-03-13 04:18:46|04447|102045|2432|213.13B|213130000000|1,798.0|653,278|-18.53%|23|2022-05-12|15/03/2022||44.64||34100000000|2022-02-08|15/12/2021|33.87|13.35|31050000000|33770000000
2022-03-13 04:18:51|04448|44110|4061|289.46B|289460000000|3,355.0|399,257|-22.43%|35|2022-05-11|15/03/2022||56.03||99460000000|2022-02-07|15/12/2021|56.42|90.09|92830000000|103350000000
2022-03-13 04:18:54|04449|44301|6902|5.19T|5.19E+12|6,803.0|1,924,520|-6.11%|34|2022-04-29|15/03/2022||144.41||1.49756E+12|2022-02-02|15/12/2021|104.87|120.32|1.42611E+12|1.37815E+12
2022-03-13 04:18:58|04450|44145|4324|1.17T|1.17E+12|4,290.0|935,297|6.32%|33|2022-05-17|15/03/2022||||266000000000|2022-02-14|15/12/2021|25.5|50.15|311000000000|296450000000
2022-03-13 04:19:01|04451|946157|4631|218.56B|218560000000|2,309.0|323,853|-20.63%|25|2022-05-18|15/03/2022||||233000000000|2022-02-18|15/12/2021|-115.37||239500000000|239500000000
2022-03-13 04:19:05|04452|946194|6146|1.06T|1.06E+12|29,350.0|244,557|-14.31%|29|2022-05-11|15/03/2022||443.38||68310000000|2022-01-25|15/12/2021|468.77|436.98|64190000000|63240000000
2022-03-13 04:19:08|04453|946193|6141|181.83B|181830000000|1,455.0|886,663|-21.9%|27|2022-05-11|15/03/2022||||105000000000|2022-02-10|15/12/2021|25.1||121740000000|121740000000
2022-03-13 04:19:12|04454|44111|5714|329.64B|329640000000|5,540.0|310,185|19.4%|35|2022-05-10|15/03/2022||90.79||197060000000|2022-02-14|15/12/2021|193.37|150.71|188670000000|208260000000
2022-03-13 04:19:16|04455|952120|4665|136.69B|136690000000|2,766.0|91,545|-2.57%|28|2022-05-18|15/03/2022||||37690000000|2022-02-08|15/12/2021|64.57||43080000000|42100000000
2022-03-13 04:19:20|04456|44208|9020|2.48T|2.48E+12|6,570.0|1,549,833|-19.4%|34|2022-04-27|15/03/2022||-57.9||550030000000|2022-01-31|15/12/2021|162.92|-24.21|604950000000|571890000000
2022-03-13 04:19:23|04457|44171|6361|546.38B|546380000000|5,940.0|461,992|41.6%|23|2022-05-17|15/03/2022||||161400000000|2022-02-14|15/12/2021|202.8||183300000000|183360000000
2022-03-13 04:19:30|04458|44180|4523|1.57T|1.57E+12|5,468.0|1,068,477|-26.67%|34|2022-05-11|15/03/2022||19.63||177750000000|2022-02-03|15/12/2021|49.43|36.07|202970000000|180760000000
2022-03-13 04:19:34|04459|946335|9513|338.46B|338460000000|1,849.0|1,496,605|-2.12%|29|2022-04-29|15/03/2022||37.2||321690000000|2022-01-31|15/12/2021|121.33|27.3|277700000000|239350000000
2022-03-13 04:19:38|04460|44225|5020|1.45T|1.45E+12|451.6|17,236,013|-10.43%|34|2022-05-11|15/03/2022||1.1||3.16635E+12|2022-02-10|15/12/2021|37.51|15|2.89991E+12|2.62508E+12
2022-03-13 04:19:41|04461|951790|2206|249.83B|249830000000|3,850.0|198,428|-13.48%|27|2022-02-14|15/12/2021|-9.63|-9.63|86100000000|86100000000|2021-11-05|15/09/2021|71.67|59.55|92180000000|95050000000
2022-03-13 04:19:45|04462|952167|4921|350.2B|350200000000|2,902.0|480,155|-26.06%|28|2022-04-28|15/03/2022||14.16||27420000000|2022-01-28|15/12/2021|19.85|20.39|29040000000|29710000000
2022-03-13 04:19:48|04463|44311|6954|3.71T|3.71E+12|19,360.0|790,437|-28.9%|23|2022-04-27|15/03/2022||208.46||193710000000|2022-01-26|15/12/2021|209.17|187.71|188760000000|171430000000
2022-03-13 04:19:51|04464|44328|9983|6T|6000000000000|58,760.0|557,942|-37.95%|35|2022-07-14|15/05/2022||521.2||544790000000|2022-04-14|15/02/2022||199.73||600760000000
2022-03-13 04:19:55|04465|998064|3563|379.36B|379360000000|3,280.0|907,860|-26.95%|22|2022-05-13|15/03/2022||||72800000000|2022-02-10|15/12/2021|29.23||71600000000|74150000000
2022-03-13 04:19:58|04466|952653|7947|253.27B|253270000000|3,095.0|102,748|-32.79%|28|2022-05-11|15/03/2022||18.1||45420000000|2022-01-31|15/12/2021|47.13|62.9|53510000000|54430000000
2022-03-13 04:20:03|04467|44221|6504|779.89B|779890000000|5,460.0|664,673|13.28%|34|2022-04-28|15/03/2022||189.64||300590000000|2022-01-27|15/12/2021|79.93|59.96|222300000000|208830000000
2022-03-13 04:20:19|04468|952306|6134|202.63B|202630000000|2,101.0|395,060|-23.63%|28|2022-05-12|15/03/2022||66.17||41520000000|2022-02-08|15/12/2021|52.24|60.39|36800000000|36940000000
2022-03-13 04:20:22|04469|946161|4676|256.44B|256440000000|1,153.0|400,517|-18.28%|29|2022-05-12|15/03/2022||||147000000000|2022-02-03|15/12/2021|57.87||153770000000|138900000000
2022-03-13 04:20:27|04470|946100|2607|166.16B|166160000000|1,933.0|188,325|-36.52%|29|2022-05-10|15/03/2022||23.3||101950000000|2022-02-08|15/12/2021|39|50|115430000000|112350000000
2022-03-13 04:20:31|04471|44205|4901|2.69T|2.69E+12|6,708.0|1,251,472|6.41%|34|2022-05-11|15/03/2022||84.25||652350000000|2022-02-09|15/12/2021|151.85|111.98|655770000000|646290000000
2022-03-13 04:20:34|04472|952365|6406|225.26B|225260000000|2,771.0|179,250|10.09%|28|2022-05-13|15/03/2022||||47980000000|2022-02-08|15/12/2021|35.08||50420000000|50100000000
2022-03-13 04:20:39|04473|44246|6702|3.21T|3.21E+12|16,325.0|711,817|0.49%|34|2022-04-29|15/03/2022||410.8||1.07269E+12|2022-01-27|15/12/2021|360.73|244.28|880530000000|898470000000
2022-03-13 04:20:43|04474|946221|6755|229.23B|229230000000|2,190.0|258,625|-29.58%|29|2022-04-27|15/03/2022||67.58||106050000000|2022-01-26|15/12/2021|-1.22|12.39|63730000000|61820000000
2022-03-13 04:20:47|04475|44317|8354|426.38B|426380000000|2,243.0|775,440|2.28%|35|2022-05-12|15/03/2022||65.62|||2022-02-04|15/12/2021|85.36|64.99|72840000000|
2022-03-13 04:20:51|04476|44121|5801|149.07B|149070000000|2,118.0|519,077|-28.76%|35|2022-05-11|15/03/2022||-1.48||222460000000|2022-02-03|15/12/2021|-54.73|54.33|223680000000|211500000000
2022-03-13 04:20:55|04477|952380|6457|118.51B|118510000000|1,950.0|131,398|-19.19%|28|2022-05-12|15/03/2022||||67800000000|2022-02-04|15/12/2021|||59250000000|59250000000
2022-03-13 04:21:00|04478|946328|9449|303.84B|303840000000|2,805.0|436,642|-13.56%|29|2022-05-12|15/03/2022||||56970000000|2022-02-10|15/12/2021|25.86|25.86|64500000000|64500000000
2022-03-13 04:21:03|04479|952010|3769|822.89B|822890000000|10,850.0|365,417|-22.56%|28|2022-05-12|15/03/2022||35.45||12680000000|2022-02-10|15/12/2021|33.19|31.94|11860000000|12370000000
2022-03-13 04:21:08|04480|952717|8111|267.35B|267350000000|5,890.0|97,173|-17.39%|28|2022-05-13|15/03/2022||||23630000000|2022-02-08|15/12/2021|179.75||35570000000|38550000000
2022-03-13 04:21:12|04481|44236|6674|173.59B|173590000000|2,217.0|372,642|-27.67%|34|2022-05-10|15/03/2022||64.9||128350000000|2022-02-04|15/12/2021|14.19|46|118020000000|118050000000
2022-03-13 04:21:16|04482|976126|3765|159.37B|159370000000|2,548.0|538,270|13.85%|25|2022-04-29|15/03/2022||||27600000000|2022-02-14|15/12/2021|67.4||25450000000|25300000000
2022-03-13 04:21:20|04483|946287|8359|209.08B|209080000000|427.0|1,181,405|8.93%|29|2022-04-29|15/03/2022|||||2022-01-28|15/12/2021|20.28||39700000000|
2022-03-13 04:21:24|04484|949901|2433|536.94B|536940000000|1,437.0|696,757|-24.92%|29|2022-05-12|15/03/2022||||242400000000|2022-02-09|15/12/2021|22.87||211700000000|217230000000
2022-03-13 04:21:27|04485|946233|6965|846.97B|846970000000|5,470.0|417,990|-14.8%|29|2022-05-09|15/03/2022||51.95||47640000000|2022-02-09|15/12/2021|55.52|49.1|47030000000|45980000000
2022-03-13 04:21:30|04486|946315|9042|828.87B|828870000000|3,440.0|530,870|-5.62%|29|2022-05-13|15/03/2022||||230400000000|2022-01-31|15/12/2021|53.83||206330000000|196400000000
2022-03-13 04:21:34|04487|969277|1808|393.57B|393570000000|1,433.0|703,493|-3.04%|23|2022-05-13|15/03/2022||55.7||240360000000|2022-02-10|15/12/2021|49.3|30.7|211230000000|188900000000
2022-03-13 04:21:39|04488|946327|9435|590.59B|590590000000|13,080.0|97,320|-39.53%|29|2022-05-20|15/03/2022||332.6||170220000000|2022-02-14|15/12/2021|406.69|232.19|143480000000|145840000000
2022-03-13 04:21:43|04489|44142|7205|378.86B|378860000000|660.0|2,777,720|-33.8%|34|2022-04-28|15/03/2022||4.4||390350000000|2022-01-31|15/12/2021|12.33|9.12|380040000000|370160000000
2022-03-13 04:21:48|04490|946290|7337|208.71B|208710000000|672.0|673,268|-3.45%|29|2022-05-11|15/03/2022|||||2022-02-07|15/12/2021|28.21||35920000000|
2022-03-13 04:21:51|04491|946224|6806|584.76B|584760000000|16,540.0|83,595|0.06%|29|2022-05-10|15/03/2022||117.27||39090000000|2022-01-31|15/12/2021|254.05|199.13|42820000000|40550000000
2022-03-13 04:21:55|04492|946148|4530|292.51B|292510000000|3,605.0|263,767|-47.83%|30|2022-07-08|15/05/2022||28.8||30500000000|2022-04-07|15/02/2022||||
2022-03-13 04:21:59|04493|44206|6501|4.97T|4.97E+12|5,139.0|3,718,980|-4.03%|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
2022-03-13 04:22:03|04494|44161|6305|606.06B|606060000000|2,850.0|839,078|-19.26%|33|2022-04-27|15/03/2022||19.28||240070000000|2022-01-31|15/12/2021|68.53|37.16|246670000000|216300000000
2022-03-13 04:22:07|04495|946180|5486|849.12B|849120000000|1,986.0|2,159,443|9.48%|29|2022-04-28|15/03/2022||11.23||230000000000|2022-01-31|15/12/2021|5.31|9.36|234500000000|223000000000
2022-03-13 04:22:11|04496|946319|9086|533.93B|533930000000|6,380.0|212,700|78.21%|29|2022-04-29|15/03/2022||74.36||179980000000|2022-01-31|15/12/2021|47.46|72.77|191350000000|181940000000
2022-03-13 04:22:15|04497|946334|9509|95.68B|95680000000|466.0|702,067|-8.27%|29|2022-04-27|15/03/2022||-5.1||191800000000|2022-01-27|15/12/2021|-44.23|3.4|167740000000|160000000000
2022-03-13 04:22:21|04498|946289|8377|124.83B|124830000000|951.0|466,062|-8.56%|29|2022-05-12|15/03/2022|||||2022-01-31|15/12/2021|51.41||46730000000|
2022-03-13 04:22:26|04499|946331|9505|113.78B|113780000000|545.0|469,982|-23.78%|29|2022-04-27|15/03/2022||43.5||159200000000|2022-01-31|15/12/2021|-55.98|6.7|149170000000|110000000000
2022-03-13 04:22:32|04500|44157|7267|5.33T|5.33E+12|3,115.0|4,114,292|-3.26%|30|2022-05-13|15/03/2022||58.88||3.92619E+12|2022-02-09|15/12/2021|112.49|81.91|3.68879E+12|3.63631E+12
2022-03-13 04:22:36|04501|946228|6856|259.51B|259510000000|6,150.0|157,467|-11.13%|29|2022-05-12|15/03/2022||||55590000000|2022-02-14|15/12/2021|179.9|179.9|70360000000|66520000000
2022-03-13 04:22:40|04502|952386|6465|583.03B|583030000000|8,050.0|110,118|-17.18%|28|2022-05-11|15/03/2022||||74070000000|2022-02-09|15/12/2021|55.02|15.24|66410000000|63320000000
2022-03-13 04:22:44|04503|946107|2810|293.86B|293860000000|2,951.0|187,065|-17.91%|29|2022-05-12|15/03/2022||||61200000000|2022-02-03|15/12/2021|61.65|55.2|67790000000|68800000000
2022-03-13 04:22:52|04504|946261|7741|4.82T|4.82E+12|13,210.0|1,166,740|7.49%|29|2022-05-12|15/03/2022||110.2||162380000000|2022-02-01|15/12/2021|110.75|112.28|171270000000|162370000000
2022-03-13 04:22:55|04505|946151|4544|166.93B|166930000000|2,935.0|353,495|-13.17%|29|2022-05-12|15/03/2022||||65830000000|2022-02-08|15/12/2021|105.45||64140000000|63190000000
2022-03-13 04:22:59|04506|946111|3003|773.54B|773540000000|1,015.0|2,125,645|-16.32%|29|2022-04-29|15/03/2022||||83050000000|2022-01-28|15/12/2021|39.89|38.74|181630000000|181620000000
2022-03-13 04:23:02|04507|946131|4062|720.38B|720380000000|5,160.0|1,177,775|10.73%|29|2022-04-27|15/03/2022||72.57||107380000000|2022-02-04|15/12/2021|108.79|76.19|103400000000|102590000000
2022-03-13 04:23:06|04508|946169|5019|1.03T|1.03E+12|3,465.0|1,170,878|17.94%|29|2022-05-17|15/03/2022||78.2||1.87973E+12|2022-02-08|15/12/2021|192.48|127.8|1.78018E+12|1.5839E+12
2022-03-13 04:23:10|04509|44122|7013|398.69B|398690000000|2,636.0|1,400,918|18.74%|34|2022-05-10|15/03/2022||143.6||365530000000|2022-02-08|15/12/2021|82.68|7.4|299640000000|297460000000
2022-03-13 04:23:14|04510|946117|3291|607.04B|607040000000|2,105.0|848,320|-22.61%|29|2022-05-17|15/03/2022||87.95||373060000000|2022-02-14|15/12/2021|81.31|87.43|343450000000|356720000000
2022-03-13 04:23:18|04511|976103|2492|143.09B|143090000000|626.0|1,005,597|-32.32%|25|2022-04-29|15/03/2022||||2700000000|2022-02-14|15/12/2021|0.3924|0.3924|2710000000|2710000000
2022-03-13 04:23:20|04512|1177847|5076|303.57B|303570000000|1,069.00|928,407|-|4|2022-06-01|15/03/2022||||218160000000|2022-02-14|15/12/2021|12.3||174130000000|174130000000
2022-03-13 04:23:24|04513|44119|1605|1.93T|1.93E+12|1,390.0|15,098,830|69.1%|34|2022-05-13|15/03/2022||60.5||419100000000|2022-02-09|15/12/2021|36.8|36.8|395200000000|395180000000
2022-03-13 04:23:27|04514|946125|3774|313.39B|313390000000|3,470.0|347,748|44.89%|29|2022-05-17|15/03/2022||57||60850000000|2022-02-08|15/12/2021|51.27|61|56550000000|59220000000
2022-03-13 04:23:31|04515|44229|3099|337.64B|337640000000|885.0|2,436,425|5.99%|35|2022-05-11|15/03/2022||27.47||113170000000|2022-02-01|15/12/2021|23.77|1.29|126720000000|122060000000
2022-03-13 04:23:35|04516|44132|7202|1.13T|1.13E+12|1,456.0|2,712,652|32.73%|35|2022-05-12|15/03/2022||15.84||694990000000|2022-02-10|15/12/2021|43.24|39.24|638750000000|637560000000
2022-03-13 04:23:39|04517|946099|2593|753B|753000000000|6,210.0|136,392|-7.31%|29|2022-06-02|15/04/2022||||97000000000|2022-03-01|15/01/2022|21.33||94910000000|94200000000
2022-03-13 04:23:42|04518|44217|8001|5.77T|5.77E+12|3,910.0|3,551,508|12.52%|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
2022-03-13 04:23:46|04519|946164|4739|649.32B|649320000000|2,810.0|599,085|-18.79%|29|2022-05-02|15/03/2022||60.36||161700000000|2022-02-01|15/12/2021|45.91|33.31|125570000000|125660000000
2022-03-13 04:23:49|04520|952705|8088|311.18B|311180000000|5,410.0|172,317|-18.89%|28|2022-05-13|15/03/2022|||||2022-02-04|15/12/2021|161.77||182420000000|165000000000
2022-03-13 04:23:53|04521|946279|8273|227.66B|227660000000|3,185.0|133,490|-23.07%|30|2022-07-13|15/05/2022||||166000000000|2022-04-12|15/02/2022||||184230000000
2022-03-13 04:23:57|04522|44224|3086|234.63B|234630000000|896.0|1,952,948|-19.86%|34|2022-04-12|15/02/2022||1.22||109410000000|2021-12-28|15/11/2021|21.63|14.78|80150000000|97680000000
2022-03-13 04:24:02|04523|946303|8595|133.87B|133870000000|1,833.0|522,412|-16.68%|29|2022-04-22|15/03/2022|||||2022-01-26|15/12/2021|35.56||5240000000|
2022-03-13 04:24:06|04524|940785|9201|874.89B|874890000000|2,002.0|5,320,665|-20.08%|31|2022-04-29|15/03/2022||-45.48||197890000000|2022-02-02|15/12/2021|-53.42|-56.55|207830000000|205050000000
2022-03-13 04:24:11|04525|952973|9706|475B|475000000000|5,100.0|374,558|-6.42%|28|2022-05-13|15/03/2022||||23570000000|2022-02-02|15/12/2021|-52.06||16690000000|20620000000
2022-03-13 04:24:15|04526|952851|8697|1.15T|1.15E+12|2,186.0|1,072,238|-13.56%|28|2022-04-29|15/03/2022||23.62||35560000000|2022-01-27|15/12/2021|25.48|26.35|35080000000|35440000000
2022-03-13 04:24:19|04527|959212|7182|3.82T|3.82E+12|1,018.0|3,742,477|-7.2%|26|2022-05-18|15/03/2022||17.08||334550000000|2022-02-14|15/12/2021|13.95|18.41|401600000000|332760000000
2022-03-13 04:24:24|04528|959213|6178|3.41T|3.41E+12|927.1|14,891,088|-9.6%|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
2022-03-13 04:24:30|04529|959214|7181|787.1B|787100000000|1,970.0|1,150,835|-14.09%|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
2022-03-13 04:24:34|04530|44305|5631|249.4B|249400000000|3,390.0|614,505|22.92%|34|2022-05-16|15/03/2022||||77230000000|2022-02-07|15/12/2021|31.73||55840000000|57900000000
2022-03-13 04:24:37|04531|44219|2914|3.57T|3.57E+12|2,012.0|6,375,947|-0.42%|33|2022-04-28|15/03/2022||57.41||559470000000|2022-02-14|15/12/2021|-0.2|-0.235|558760000000|558770000000
2022-03-13 04:24:42|04532|952101|4552|253.45B|253450000000|2,048.0|480,788|-39.41%|28|2022-05-12|15/03/2022||48.71||15960000000|2022-01-27|15/12/2021|29.79|23.95|11890000000|9810000000
2022-03-13 04:24:45|04533|952482|6951|287.19B|287190000000|5,630.0|652,480|45.67%|28|2022-05-13|15/03/2022||31.28||39260000000|2022-02-04|15/12/2021|73.01|30.79|37450000000|32530000000
2022-03-13 04:24:49|04534|44290|5411|960.98B|960980000000|1,669.0|9,270,728|28.68%|34|2022-04-28|15/03/2022||92.5||1.34136E+12|2022-02-08|15/12/2021|142.93|129.01|1.15442E+12|1.21746E+12
2022-03-13 04:24:52|04535|44159|1963|346.8B|346800000000|1,373.0|1,546,528|0.07%|35|2022-05-12|15/03/2022||||139090000000|2022-02-10|15/12/2021|16.04||101530000000|118000000000
2022-03-13 04:24:56|04536|946136|4185|703.31B|703310000000|3,270.0|857,753|-6.44%|29|2022-04-25|15/03/2022||40.79||96290000000|2022-01-31|15/12/2021|82.92|40.95|88380000000|88730000000
2022-03-13 04:25:07|04537|44196|6473|295.64B|295640000000|862.0|1,504,008|-28.11%|34|2022-04-29|15/03/2022||26.17||383510000000|2022-02-02|15/12/2021|9.8|16.89|357840000000|357640000000
2022-03-13 04:25:10|04538|952128|4686|337.82B|337820000000|5,260.0|131,438|-15.16%|28|2022-05-16|15/03/2022|||||2022-02-09|15/12/2021|44.25||10010000000|
2022-03-13 04:25:14|04539|946280|8282|241.47B|241470000000|1,218.0|955,093|-18.85%|29|2022-05-09|15/03/2022||12.05||193010000000|2022-02-01|15/12/2021|36.17|40.06|186420000000|191500000000
2022-03-13 04:25:17|04540|946329|9468|390.98B|390980000000|2,811.0|875,983|30.74%|28|2022-05-12|15/03/2022||||59100000000|2022-02-03|15/12/2021|18.01||52830000000|56120000000
2022-03-13 04:25:20|04541|946108|2811|266.51B|266510000000|3,040.0|187,665|-11.37%|29|2022-04-28|15/03/2022|||||2022-02-02|15/12/2021|21.27||47830000000|50200000000
2022-03-13 04:25:24|04542|44144|1812|749.95B|749950000000|1,520.0|1,565,258|-3.68%|23|2022-05-13|15/03/2022||||588770000000|2022-02-10|15/12/2021|63.2||526460000000|514160000000
2022-03-13 04:25:27|04543|946095|2371|486.13B|486130000000|2,376.0|795,493|-27.45%|29|2022-05-11|15/03/2022||28.98||14710000000|2022-02-03|15/12/2021|22.8|26.82|14050000000|14200000000
2022-03-13 04:25:33|04544|946146|4521|156.38B|156380000000|4,135.0|63,373|-3.73%|29|2022-05-12|15/03/2022|||||2022-02-03|15/12/2021|93.17||20120000000|
2022-03-13 04:25:36|04545|946323|9364|251.24B|251240000000|2,191.0|333,562|0%|29|2022-05-13|15/03/2022||||66500000000|2022-02-10|15/12/2021|39.95||66940000000|61500000000
2022-03-13 04:25:41|04546|946134|4118|213.98B|213980000000|3,280.0|184,992|-28.38%|29|2022-05-12|15/03/2022||||170100000000|2022-02-08|15/12/2021|111.2|159.4|178450000000|172880000000
2022-03-13 04:25:52|04547|44288|9503|1.01T|1.01E+12|1,136.0|2,391,027|-3.65%|34|2022-04-28|15/03/2022||14.9||853510000000|2022-01-28|15/12/2021|-21.94|15.3|690880000000|569850000000
2022-03-13 04:25:56|04548|946156|4613|490.73B|490730000000|1,910.0|693,525|-32.32%|29|2022-05-13|15/03/2022||27.13||104670000000|2022-02-08|15/12/2021|24.08|23.89|108260000000|107140000000
2022-03-13 04:26:00|04549|44150|4452|2.24T|2.24E+12|4,736.0|1,686,290|-33.49%|34|2022-04-27|15/03/2022||53.3||343570000000|2022-02-03|15/12/2021|58.57|58.2|397800000000|397800000000
2022-03-13 04:26:05|04550|44117|7012|337.46B|337460000000|2,015.0|1,542,087|-26.06%|34|2022-04-28|15/03/2022||119.7||493990000000|2022-02-02|15/12/2021|16.62|32.9|357650000000|373140000000
2022-03-13 04:26:08|04551|44243|9107|828.27B|828270000000|8,880.0|7,953,408|296.78%|34|2022-05-09|15/03/2022||1190.76||180370000000|2022-02-03|15/12/2021|1901.2|1369.72|198940000000|162160000000
2022-03-13 04:26:12|04552|44268|9433|8.63T|8.63E+12|3,870.0|4,257,553|11.24%|34|2022-05-12|15/03/2022||53.16||1.40314E+12|2022-01-28|15/12/2021|86.2|77.7|1.38867E+12|1.38528E+12
2022-03-13 04:26:16|04553|952896|9045|302.69B|302690000000|2,824.0|429,065|-43.52%|28|2022-05-12|15/03/2022|||||2022-02-07|15/12/2021|36.81||60470000000|66200000000
2022-03-13 04:26:20|04554|946313|9006|331.74B|331740000000|1,205.0|773,717|-30.95%|29|2022-05-11|15/03/2022||-12.67||86880000000|2022-02-09|15/12/2021|6.46|19.21|65430000000|71440000000
2022-03-13 04:26:23|04555|44198|9008|574.48B|574480000000|4,705.0|330,720|-39.76%|34|2022-04-29|15/03/2022||40.7||74300000000|2022-02-01|15/12/2021|33.45|18.84|80510000000|95530000000
2022-03-13 04:26:29|04556|44203|9009|543.52B|543520000000|3,225.0|543,330|-16.12%|34|2022-04-29|15/03/2022||-11.95||55310000000|2022-01-31|15/12/2021|19.87|30.85|56130000000|58630000000
2022-03-13 04:26:37|04557|946106|2809|338.06B|338060000000|2,432.0|367,202|0.25%|30|2022-07-07|15/05/2022||32.01||105600000000|2022-04-08|15/02/2022||24.82||97460000000
2022-03-13 04:26:41|04558|943426|6861|12.42T|1.242E+13|51,200.0|646,747|3.66%|28|2022-04-28|15/03/2022||321.72||189430000000|2022-02-01|15/12/2021|315.93|292.39|190110000000|180790000000
2022-03-13 04:26:56|04559|44204|2801|1.53T|1.53E+12|7,960.0|501,120|13.07%|34|2022-04-27|15/03/2022||38.88||125660000000|2022-02-04|15/12/2021|62.55|42.35|136180000000|128160000000
2022-03-13 04:27:01|04560|946089|1944|329.76B|329760000000|1,609.0|254,275|-13.87%|29|2022-04-28|15/03/2022||62||182850000000|2022-01-31|15/12/2021|30.17|37.1|131050000000|133200000000
2022-03-13 04:27:04|04561|946314|9041|645.67B|645670000000|3,395.0|445,192|-24.39%|29|2022-05-17|15/03/2022|||||2022-02-10|15/12/2021|204||217090000000|187500000000
2022-03-13 04:27:08|04562|44189|2503|1.46T|1.46E+12|1,747.0|2,894,067|-17.46%|34|2022-05-12|15/03/2022||||425400000000|2022-02-14|15/12/2021|9.8|26.54|495010000000|491530000000
2022-03-13 04:27:13|04563|952180|4967|754.99B|754990000000|9,750.0|169,643|-4.41%|28|2022-04-28|15/03/2022||45.2||32250000000|2022-02-04|15/12/2021|61.86|61.9|47590000000|47590000000
2022-03-13 04:27:16|04564|951896|3038|795.75B|795750000000|3,650.0|1,356,620|22.65%|29|2022-06-15|15/04/2022||26.61||99100000000|2022-03-14|15/01/2022||22.02||96100000000
2022-03-13 04:27:21|04565|44285|5406|226.08B|226080000000|573.0|4,657,053|-21.93%|34|2022-04-29|15/03/2022||29.72||605470000000|2022-02-08|15/12/2021|51.41|38.88|512620000000|535770000000
2022-03-13 04:27:25|04566|951986|3635|628.98B|628980000000|3,780.0|402,037|-24.17%|28|2022-04-28|15/03/2022||||21500000000|2022-01-31|15/12/2021|61.01||18110000000|16150000000
2022-03-13 04:27:30|04567|946249|7276|747.44B|747440000000|4,650.0|520,068|-43.29%|29|2022-04-26|15/03/2022||95.1||215230000000|2022-01-27|15/12/2021|71.54|62.7|199670000000|188240000000
2022-03-13 04:27:37|04568|952668|7984|183.13B|183130000000|1,582.0|194,323|-3.95%|28|2022-04-25|15/03/2022|||||2022-02-15|15/12/2021|18.88||78300000000|
2022-03-13 04:27:41|04569|44151|6301|2.59T|2.59E+12|2,738.5|3,170,290|-20.23%|34|2022-04-28|15/03/2022||64.58||747180000000|2022-01-31|15/12/2021|65.97|48.14|723280000000|658570000000
2022-03-13 04:27:44|04570|44323|9766|928.39B|928390000000|6,950.0|563,563|-5.83%|34|2022-05-12|15/03/2022||66.84||77410000000|2022-02-03|15/12/2021|111|98.24|75560000000|72610000000
2022-03-13 04:27:47|04571|44210|4902|235.94B|235940000000|478.0|5,515,988|-20.6%|34|2022-05-12|15/03/2022||11.89||244240000000|2022-02-01|15/12/2021|-18.09|-2.69|216420000000|214000000000
2022-03-13 04:27:51|04572|952168|4922|673.76B|673760000000|11,810.0|229,592|-31.66%|27|2021-10-29|15/09/2021|54|63.37|64160000000|71610000000|2021-07-30|15/06/2021|41.69|77.69|58770000000|63690000000
2022-03-13 04:27:57|04573|44166|6326|2.43T|2.43E+12|2,021.0|2,786,453|-19.79%|33|2022-05-13|15/03/2022||40.24||597750000000|2022-02-14|15/12/2021|24.07|23.93|555130000000|555120000000
2022-03-13 04:28:01|04574|44269|3405|343.32B|343320000000|998.0|2,020,220|-22.03%|32|2022-05-18|15/03/2022||19.84||157050000000|2022-02-09|15/12/2021|4.65|4.65|170200000000|154760000000
2022-03-13 04:28:04|04575|946200|6370|484.36B|484360000000|4,310.0|371,542|-8.1%|29|2022-04-29|15/03/2022||||81560000000|2022-01-31|15/12/2021|56.3||75980000000|75930000000
2022-03-13 04:28:08|04576|993287|3549|227.98B|227980000000|7,230.0|77,708|-16.13%|23|2022-07-01|15/05/2022||110.24||90600000000|2022-03-18|15/02/2022||111.58||84400000000
2022-03-13 04:28:12|04577|44316|6971|2.24T|2.24E+12|6,245.0|891,502|-16.08%|34|2022-04-28|15/03/2022||67.8||443190000000|2022-01-31|15/12/2021|129.33|135.67|479330000000|451480000000
2022-03-13 04:28:15|04578|946090|1951|259.3B|259300000000|2,351.0|304,042|-17.65%|29|2022-05-11|15/03/2022||||194050000000|2022-02-10|15/12/2021|46.11||134370000000|123510000000
2022-03-13 04:28:19|04579|44120|4151|1.49T|1.49E+12|2,768.0|786,085|-13.5%|34|2022-05-10|15/03/2022||24.6||91300000000|2022-02-07|15/12/2021|36.18|22.08|98290000000|98910000000
2022-03-13 04:28:23|04580|949896|1959|212.25B|212250000000|2,996.0|161,873|-22.38%|29|2022-04-29|15/03/2022||166.93||147210000000|2022-01-28|15/12/2021|55.68|73.96|83090000000|100100000000
2022-03-13 04:28:27|04581|102043|9508|391.42B|391420000000|828.0|1,793,415|-20.31%|32|2022-04-29|15/03/2022||9.2||504400000000|2022-01-31|15/12/2021|-21.07|1.5|425300000000|392850000000
2022-03-13 04:28:30|04582|976158|7180|173.58B|173580000000|399.0|836,092|-16.18%|24|2022-05-12|15/03/2022|||||2022-02-14|15/12/2021|7.13||51820000000|
2022-03-13 04:28:33|04583|992794|9142|398.61B|398610000000|2,537.0|916,877|-8.9%|23|2022-05-12|15/03/2022||9.09||112790000000|2022-02-08|15/12/2021|71.54|27.9|81090000000|81040000000
2022-03-13 04:28:37|04584|952471|6920|1.51T|1.51E+12|16,710.0|5,994,350|32.2%|28|2022-04-28|15/03/2022||78.23||26620000000|2022-01-31|15/12/2021|90.48|73.46|27820000000|26240000000
2022-03-13 04:28:40|04585|946101|2651|476.34B|476340000000|4,760.0|392,898|-7.93%|30|2022-07-14|15/05/2022||63.59||176640000000|2022-04-11|15/02/2022||-58.04||175870000000
2022-03-13 04:28:44|04586|946264|7966|164.82B|164820000000|2,320.0|157,748|-8.3%|29|2022-05-09|15/03/2022||||63500000000|2022-02-09|15/12/2021|63.75||65610000000|63030000000
2022-03-13 04:28:47|04587|946166|4912|391.66B|391660000000|1,411.0|1,216,702|-35.98%|29|2022-05-09|15/03/2022||13.8||86050000000|2022-02-14|15/12/2021|16.27|16.25|98640000000|98630000000
2022-03-13 04:28:51|04588|946184|5938|634.98B|634980000000|2,184.0|899,013|-32.28%|29|2022-05-09|15/03/2022||23.29||360540000000|2022-01-31|15/12/2021|54.33|35.7|378190000000|380580000000
2022-03-13 04:28:54|04589|946096|2413|2.76T|2.76E+12|4,066.0|3,405,212|-47.38%|29|2022-04-26|15/03/2022||15.05||51660000000|2022-02-02|15/12/2021|22.66|23.97|56520000000|55370000000
2022-03-13 04:28:58|04590|946212|6592|244.44B|244440000000|3,760.0|276,337|-27.55%|29|2022-04-29|15/03/2022||43.63||34550000000|2022-02-14|15/12/2021|50.28|28.37|33260000000|32780000000
2022-03-13 04:29:01|04591|946210|6586|975.89B|975890000000|3,594.0|839,678|-24.26%|29|2022-04-28|15/03/2022||64.24||179750000000|2022-01-31|15/12/2021|49.84|59.09|182600000000|175610000000
2022-03-13 04:29:05|04592|952608|7730|140.16B|140160000000|1,424.0|353,177|-42%|29|2022-07-07|15/05/2022||||4950000000|2022-04-07|15/02/2022||||4610000000
2022-03-13 04:29:09|04593|44222|8002|2.3T|2.3E+12|1,330.5|7,696,232|46.53%|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
2022-03-13 04:29:13|04594|102046|1333|128.71B|128710000000|2,446.0|144,838|-9.51%|29|2022-05-09|15/03/2022|||||2022-02-07|15/12/2021|127.78||249000000000|228300000000
2022-03-13 04:29:16|04595|44257|8252|428.36B|428360000000|2,116.0|804,598|-1.95%|34|2022-05-12|15/03/2022||7.85||57320000000|2022-02-03|15/12/2021|19.72|17.39|51990000000|56790000000
2022-03-13 04:29:20|04596|946176|5463|221.67B|221670000000|2,750.0|197,967|8.91%|29|2022-05-11|15/03/2022||||62720000000|2022-02-07|15/12/2021|101.73||61200000000|55500000000
2022-03-13 04:29:23|04597|949904|3088|586.52B|586520000000|4,150.0|577,603|-15.56%|29|2022-05-12|15/03/2022||59.99||224860000000|2022-02-14|15/12/2021|147.73|147.7|230850000000|241340000000
2022-03-13 04:29:27|04598|44152|7261|479.33B|479330000000|761.0|5,273,693|-14.97%|34|2022-04-29|15/03/2022||20.9||902270000000|2022-02-10|15/12/2021|8.85|9.09|666520000000|756170000000
2022-03-13 04:29:30|04599|952500|7167|276.42B|276420000000|256.0|5,966,965|-0.78%|28|2022-05-13|15/03/2022|||||2022-02-04|15/12/2021|12.53||67290000000|
2022-03-13 04:29:34|04600|946256|7459|437.35B|437350000000|2,083.0|445,308|-5.49%|29|2022-05-16|15/03/2022||||800640000000|2022-02-01|15/12/2021|49.09||864030000000|874600000000
2022-03-13 04:29:37|04601|951799|2270|136.02B|136020000000|2,014.0|133,080|-11.47%|28|2022-05-12|15/03/2022||32.58||138090000000|2022-02-09|15/12/2021|43.32|48.87|140750000000|141100000000
2022-03-13 04:29:41|04602|44169|2269|962.24B|962240000000|6,790.0|485,838|-4.23%|35|2022-05-12|15/03/2022||234.03||236900000000|2022-02-09|15/12/2021|135.27|140.82|269250000000|264360000000
2022-03-13 04:29:45|04603|952986|9744|170.66B|170660000000|6,380.0|69,405|7.59%|28|2022-05-12|15/03/2022||||28060000000|2022-01-27|15/12/2021|108.54||28020000000|26740000000
2022-03-13 04:29:48|04604|976163|7780|207.66B|207660000000|2,745.0|380,760|-55.44%|25|2022-05-12|15/03/2022||17.2||25730000000|2022-02-14|15/12/2021|25.9|18.52|26310000000|24920000000
2022-03-13 04:29:52|04605|952166|4919|189.54B|189540000000|5,830.0|88,377|-3.8%|28|2022-05-13|15/03/2022||||9480000000|2022-02-10|15/12/2021|42.6|44.11|11860000000|11860000000
2022-03-13 04:29:56|04606|44201|6479|914.95B|914950000000|2,259.0|1,431,427|-19.12%|34|2022-05-11|15/03/2022||47.7||262300000000|2022-02-04|15/12/2021|45.42|50.59|304350000000|290340000000
2022-03-13 04:30:01|04607|949827|1417|195.69B|195690000000|1,957.0|225,135|11.32%|29|2022-04-29|15/03/2022||||156500000000|2022-02-10|15/12/2021|74.49||112750000000|116650000000
2022-03-13 04:30:05|04608|946343|9962|979.32B|979320000000|3,445.0|839,087|7.99%|29|2022-05-12|15/03/2022||32.21||95050000000|2022-01-28|15/12/2021|31.92|35.98|91920000000|92610000000
2022-03-13 04:30:09|04609|44130|4188|1.07T|1.07E+12|750.0|6,348,833|-9%|34|2022-05-13|15/03/2022||55.62||1.04087E+12|2022-02-03|15/12/2021|26.01|36.21|1.0152E+12|1.01518E+12
2022-03-13 04:30:12|04610|44247|8058|6.14T|6.14E+12|4,159.0|4,536,440|30.34%|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
2022-03-13 04:30:17|04611|44216|6503|2.77T|2.77E+12|1,313.0|4,927,063|-24.45%|34|2022-04-29|15/03/2022||32.01||1.30711E+12|2022-02-02|15/12/2021|20.5|25.96|1.04282E+12|1.07578E+12
2022-03-13 04:30:20|04612|44158|8802|2.15T|2.15E+12|1,622.0|3,838,282|-14.34%|34|2022-05-18|15/03/2022||45.7||437480000000|2022-02-10|15/12/2021|23.92|30.43|325550000000|329990000000
2022-03-13 04:30:24|04613|946135|4182|415.05B|415050000000|1,995.0|1,096,950|-28.44%|29|2022-05-10|15/03/2022||53.68||184630000000|2022-02-08|15/12/2021|53.66|66.82|189420000000|184000000000
2022-03-13 04:30:28|04614|44112|7011|1.21T|1.21E+12|3,598.0|2,383,618|5.79%|34|2022-05-09|15/03/2022||172.7||1.10162E+12|2022-02-07|15/12/2021|113.02|76.8|981630000000|928500000000
2022-03-13 04:30:32|04615|44253|9301|229.24B|229240000000|2,824.0|226,570|-19.54%|34|2022-04-29|15/03/2022||||64300000000|2022-01-31|15/12/2021|61.68||66910000000|59100000000
2022-03-13 04:30:36|04616|44325|5711|276.7B|276700000000|2,118.0|918,262|-16.97%|34|2022-05-12|15/03/2022||-143.54||455080000000|2022-02-09|15/12/2021|178.28|115.42|454000000000|448480000000
2022-03-13 04:30:40|04617|44147|7211|392.79B|392790000000|264.0|14,579,062|-19.76%|34|2022-05-10|15/03/2022||8.49||597030000000|2022-01-31|15/12/2021|15.5|1.15|525560000000|524150000000
2022-03-13 04:30:44|04618|44287|8306|8.88T|8.88E+12|703.9|64,493,842|18.38%|31|2022-05-16|15/03/2022||7.38||1045000000000|2022-02-02|15/12/2021|22.57|15.07|1.4045E+12|917000000000
2022-03-13 04:30:47|04619|946302|8593|781.01B|781010000000|544.0|3,299,332|-17.45%|29|2022-05-17|15/03/2022||||454500000000|2022-02-10|15/12/2021|10.63||479630000000|
2022-03-13 04:30:50|04620|44232|8031|4.88T|4.88E+12|3,039.0|5,028,803|27.56%|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
2022-03-13 04:30:54|04621|44125|4183|540.1B|540100000000|2,795.0|949,510|-24.76%|34|2022-05-13|15/03/2022||61.75||444230000000|2022-02-03|15/12/2021|135.68|134.01|421540000000|413310000000
2022-03-13 04:30:58|04622|44153|8801|2.32T|2.32E+12|2,428.5|3,022,045|-3.88%|34|2022-05-13|15/03/2022||61.53||659190000000|2022-02-04|15/12/2021|38.73|35.39|470040000000|504210000000
2022-03-13 04:31:06|04623|44315|5706|184.78B|184780000000|3,235.0|726,447|-10.64%|34|2022-05-11|15/03/2022||-60.45||172460000000|2022-02-09|15/12/2021|96.62|115.54|158430000000|153470000000
2022-03-13 04:31:10|04624|44238|9104|1.34T|1.34E+12|11,170.0|6,117,490|203.53%|33|2022-04-28|15/03/2022||1248.84||386330000000|2022-01-31|15/12/2021|1770.17|1267.46|331410000000|295300000000
2022-03-13 04:31:14|04625|952288|6005|336.55B|336550000000|2,975.0|324,427|-47.53%|28|2022-05-18|15/03/2022||||41450000000|2022-02-09|15/12/2021|31.82||33680000000|33900000000
2022-03-13 04:31:18|04626|44327|8411|3.83T|3.83E+12|1,512.5|9,497,632|-5.76%|31|2022-05-18|15/03/2022||20.14||574000000000|2022-02-02|15/12/2021|36.7|50.3|766200000000|523000000000
2022-03-13 04:31:21|04627|949912|4534|146.1B|146100000000|3,860.0|43,017|-11.37%|29|2022-05-16|15/03/2022||||24400000000|2022-02-04|15/12/2021|137.82||30810000000|28590000000
2022-03-13 04:31:24|04628|1034504|3994|272.63B|272630000000|5,110.0|971,978|13.56%|21|2022-04-13|15/02/2022||||4450000000|2022-01-14|15/11/2021|-16.29|-13.24|4340000000|4340000000
2022-03-13 04:31:28|04629|949903|3064|1.21T|1.21E+12|2,435.0|2,294,103|-17.18%|29|2022-04-29|15/03/2022||8.65||53980000000|2022-02-03|15/12/2021|10.6|9.49|51280000000|50440000000
2022-03-13 04:31:31|04630|951788|2201|197.84B|197840000000|3,935.0|150,560|-1.38%|28|2022-05-13|15/03/2022||||38850000000|2022-02-09|15/12/2021|59.1||45240000000|47730000000
2022-03-13 04:31:34|04631|951797|2264|246.36B|246360000000|5,450.0|149,988|5.21%|28|2022-05-16|15/03/2022||272.32||109540000000|2022-02-09|15/12/2021|82.75|104.89|127070000000|128580000000
2022-03-13 04:31:38|04632|44128|8725|2.08T|2.08E+12|3,792.0|1,282,825|20.04%|35|2022-05-20|15/03/2022||115.54|||2022-02-14|15/12/2021|144.05|77.03|1187000000000|1.29287E+12
2022-03-13 04:31:45|04633|943427|6981|4.64T|4.64E+12|7,257.0|2,573,268|-18.63%|30|2022-04-29|15/03/2022||76.91||397040000000|2022-02-01|15/12/2021|129.17|109.75|471390000000|443790000000
2022-03-13 04:31:49|04634|946196|6268|328.49B|328490000000|2,743.0|1,001,423|-44.59%|27|2022-04-29|15/03/2022||||75500000000|2022-02-10|15/12/2021|16|11.9|85690000000|85690000000
2022-03-13 04:31:53|04635|952678|8012|213.08B|213080000000|1,770.0|163,630|-1.61%|28|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021|62.83||200380000000|
2022-03-13 04:31:56|04636|946316|9048|401.35B|401350000000|2,041.0|756,902|-25.81%|29|2022-05-10|15/03/2022||||126450000000|2022-02-07|15/12/2021|36.54||135860000000|133300000000
2022-03-13 04:32:02|04637|952895|9044|264.62B|264620000000|2,336.0|190,740|-12.08%|28|2022-04-29|15/03/2022||||59900000000|2022-01-31|15/12/2021|31.67||56740000000|52800000000
2022-03-13 04:32:08|04638|44241|6701|1.32T|1.32E+12|4,850.0|1,292,350|-23.86%|33|2022-04-28|15/03/2022||170.57||916650000000|2022-01-31|15/12/2021|42.54|61.85|713550000000|732400000000
2022-03-13 04:32:15|04639|952566|7518|206.7B|206700000000|2,517.0|606,445|-30.95%|28|2022-04-28|15/03/2022||87.8||72140000000|2022-02-02|15/12/2021|22.11|40.4|44120000000|48000000000
2022-03-13 04:32:18|04640|946124|3659|2.4T|2.4E+12|2,698.0|2,447,323|-24.53%|29|2022-05-13|15/03/2022||42.12||90040000000|2022-02-08|15/12/2021|24.56|6.4|54250000000|64500000000
2022-03-13 04:32:22|04641|44275|5333|492.35B|492350000000|1,580.0|1,026,828|-24.4%|34|2022-04-29|15/03/2022||46.68||135350000000|2022-01-31|15/12/2021|46.23|47.15|121720000000|129560000000
2022-03-13 04:32:26|04642|946173|5334|375.47B|375470000000|1,847.0|1,147,162|-4.79%|29|2022-05-10|15/03/2022||59.15||125080000000|2022-01-31|15/12/2021|83.68|58.09|123780000000|119520000000
2022-03-13 04:32:29|04643|44174|2282|424.47B|424470000000|4,150.0|451,273|-17.17%|34|2022-05-09|15/03/2022||4.68||255510000000|2022-02-02|15/12/2021|167.65|77.11|349870000000|328880000000
2022-03-13 04:32:33|04644|946187|5991|181.96B|181960000000|798.0|683,417|-5.11%|29|2022-05-13|15/03/2022|||||2022-02-07|15/12/2021|25.36||148840000000|
2022-03-13 04:32:37|04645|44214|2871|321.64B|321640000000|2,467.0|559,295|-16.91%|34|2022-05-10|15/03/2022||38.27||143600000000|2022-02-01|15/12/2021|53.07|58.53|159200000000|159770000000
2022-03-13 04:32:40|04646|946213|6594|5.15T|5.15E+12|8,823.0|1,993,297|-32.88%|29|2022-04-26|15/03/2022||76.26||476020000000|2022-01-26|15/12/2021|56.18|68.01|496540000000|472360000000
2022-03-13 04:32:44|04647|946266|7988|266.52B|266520000000|2,653.0|268,798|-32.23%|29|2022-05-13|15/03/2022||50.71||75650000000|2022-02-03|15/12/2021|46.45|31.24|68770000000|64130000000
2022-03-13 04:32:47|04648|946227|6849|249.97B|249970000000|2,961.0|254,345|-4.64%|29|2022-05-12|15/03/2022||29.39||54540000000|2022-02-02|15/12/2021|54.51|48.14|45740000000|48250000000
2022-03-13 04:32:51|04649|951775|2127|463.43B|463430000000|1,402.0|2,352,107|-54.03%|28|2022-04-29|15/03/2022||7.47||10470000000|2022-02-14|15/12/2021|7.58|12.72|10640000000|12000000000
2022-03-13 04:32:54|04650|946271|8056|302.8B|302800000000|3,015.0|274,190|-11.19%|29|2022-05-10|15/03/2022||41.8||95770000000|2022-02-01|15/12/2021|42.49|39.81|71930000000|74740000000
2022-03-13 04:32:58|04651|952906|9072|141.25B|141250000000|2,156.0|71,323|-4.47%|28|2022-05-13|15/03/2022||||51900000000|2022-02-04|15/12/2021|64.68||51950000000|53200000000
2022-03-13 04:33:03|04652|44172|7731|431.12B|431120000000|1,174.0|2,477,310|26.51%|34|2022-05-12|15/03/2022||-1.22||137770000000|2022-02-03|15/12/2021|33.75|14.71|133300000000|138430000000
2022-03-13 04:33:07|04653|946265|7974|6.88T|6.88E+12|58,650.0|718,483|-3.3%|29|2022-04-28|15/03/2022||510.41||372890000000|2022-02-03|15/12/2021|1659.19|1364.94|695950000000|645020000000
2022-03-13 04:33:12|04654|44250|5214|241.22B|241220000000|2,593.0|541,292|2.61%|33|2022-04-29|15/03/2022||||79900000000|2022-02-02|15/12/2021|75.6|75.6|74530000000|74520000000
2022-03-13 04:33:16|04655|44223|9147|732.95B|732950000000|8,090.0|308,610|-3.58%|34|2022-06-01|15/03/2022||341.77||626370000000|2022-03-02|15/12/2021|212.74|168.68|568340000000|659030000000
2022-03-13 04:33:20|04656|44140|4272|183.39B|183390000000|1,090.0|213,870|-1.54%|35|2022-05-12|15/03/2022|||||2022-01-28|15/12/2021|28.83||49260000000|
2022-03-13 04:33:24|04657|44310|5703|103.55B|103550000000|1,673.0|330,297|-26.4%|34|2022-05-17|15/03/2022||||120500000000|2022-01-31|15/12/2021|71.36||124470000000|122750000000
2022-03-13 04:33:27|04658|946155|4612|2.2T|2.2E+12|936.0|5,761,532|-45.77%|25|2022-05-19|15/03/2022||||294800000000|2022-02-14|15/12/2021|7.35|3.73|262060000000|262100000000
2022-03-13 04:33:32|04659|44289|3863|119.23B|119230000000|1,032.0|665,370|-27.88%|34|2022-05-13|15/03/2022||-6||258150000000|2022-02-07|15/12/2021|1.66|-4.3|265570000000|257800000000
2022-03-13 04:33:36|04660|952089|4516|519.97B|519970000000|7,720.0|159,517|-1.53%|28|2022-05-12|15/03/2022||37.31||33080000000|2022-02-10|15/12/2021|89.75|62.97|34650000000|32290000000
2022-03-13 04:33:40|04661|946133|4114|210.94B|210940000000|5,290.0|81,850|-18.24%|29|2022-05-10|15/03/2022||76.06||84940000000|2022-02-03|15/12/2021|175.2|132.91|96830000000|90470000000
2022-03-13 04:33:44|04662|44280|5401|1.94T|1.94E+12|2,104.0|8,509,193|15%|34|2022-04-28|15/03/2022||81.96||1.74203E+12|2022-02-03|15/12/2021|227.17|116.88|1.77854E+12|1.81964E+12
2022-03-13 04:33:48|04663|44109|1332|167.45B|167450000000|538.0|1,934,280|-3.41%|34|2022-05-16|15/03/2022||0.96||158500000000|2022-02-04|15/12/2021|16.69|23.14|185670000000|175400000000
2022-03-13 04:33:52|04664|44263|9432|12.12T|1.212E+13|3,422.0|5,706,002|20.79%|35|2022-05-13|15/03/2022||40.8||3.19702E+12|2022-02-07|15/12/2021|99.31|91.26|3.03558E+12|3.07183E+12
2022-03-13 04:33:55|04665|946325|9404|312.73B|312730000000|1,226.0|410,943|-19.55%|29|2022-05-12|15/03/2022||||109270000000|2022-02-03|15/12/2021|80.1||106250000000|110400000000
2022-03-13 04:33:59|04666|44233|9101|2T|2000000000000|11,810.0|9,523,143|239.37%|34|2022-05-09|15/03/2022||1118.79||492200000000|2022-02-03|15/12/2021|1662.76|1195.74|624580000000|513470000000
2022-03-13 04:34:03|04667|946274|8086|165.87B|165870000000|1,017.0|439,347|-24.67%|29|2022-05-12|15/03/2022||17.8||117400000000|2022-02-08|15/12/2021|22.9|27|127240000000|127600000000
2022-03-13 04:34:07|04668|952892|9031|199.03B|199030000000|2,527.0|112,887|-21.76%|28|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|64.62||113290000000|87500000000
2022-03-13 04:34:14|04669|946083|1820|204.03B|204030000000|3,730.0|218,653|27.65%|29|2022-05-13|15/03/2022||||89870000000|2022-02-04|15/12/2021|78.36|69.5|82450000000|84110000000
2022-03-13 04:34:18|04670|44314|4021|929.89B|929890000000|6,550.0|398,198|7.38%|34|2022-05-13|15/03/2022||95.81||67320000000|2022-02-04|15/12/2021|65.64|63.25|49530000000|45700000000
2022-03-13 04:34:27|04671|44127|7201|1.78T|1.78E+12|455.5|18,838,197|-24.77%|34|2022-05-12|15/03/2022||4.01||2.62249E+12|2022-02-08|15/12/2021|8.35|4.02|2.20703E+12|2.20362E+12
2022-03-13 04:34:31|04672|44164|2002|484.46B|484460000000|1,629.0|765,912|-12.93%|34|2022-05-16|15/03/2022||8.57||168270000000|2022-01-27|15/12/2021|27.72|23.68|179580000000|174800000000
2022-03-13 04:34:35|04673|44244|3105|165.66B|165660000000|995.0|1,096,548|16.92%|34|2022-05-12|15/03/2022||||142500000000|2022-02-09|15/12/2021|62.47||129600000000|115500000000
2022-03-13 04:34:38|04674|946110|2897|868.2B|868200000000|8,450.0|273,600|5.36%|29|2022-05-12|15/03/2022||40.35||135860000000|2022-02-03|15/12/2021|132.35|89.32|149760000000|143170000000
2022-03-13 04:34:42|04675|946342|9843|1.84T|1.84E+12|16,280.0|344,235|-17.96%|30|2022-06-30|15/05/2022||||230000000000|2022-03-31|15/02/2022||172.98||210770000000
2022-03-13 04:34:53|04676|44458|6988|1.14T|1.14E+12|7,730.0|560,315|-18.97%|34|2022-04-29|15/03/2022||104.2||207760000000|2022-01-26|15/12/2021|174.05|167.34|220320000000|218870000000
2022-03-13 04:34:56|04677|952080|4403|389.4B|389400000000|4,725.0|167,530|-18.39%|28|2022-05-11|15/03/2022||||53300000000|2022-02-07|15/12/2021|96.01||49270000000|46670000000
2022-03-13 04:35:00|04678|946241|7240|182.48B|182480000000|1,055.0|316,010|-33.14%|29|2022-05-12|15/03/2022||6.9||166830000000|2022-02-14|15/12/2021|33.98|28.3|181880000000|176300000000
2022-03-13 04:35:04|04679|44113|8604|1.47T|1.47E+12|488.4|11,109,132|-27.18%|30|2022-04-28|15/03/2022||16.1||366000000000|2022-02-01|15/12/2021|19.64|15.05|350970000000|340170000000
2022-03-13 04:35:08|04680|946116|3231|469.03B|469030000000|2,630.0|597,105|3.91%|29|2022-04-28|15/03/2022||112.97||295880000000|2022-01-27|15/12/2021|18.72|74.03|103880000000|147680000000
2022-03-13 04:35:12|04681|946142|4307|2.45T|2.45E+12|4,160.0|1,178,955|24.55%|29|2022-04-28|15/03/2022||32.27||164380000000|2022-01-27|15/12/2021|30.24|30.64|155970000000|150400000000
2022-03-13 04:35:18|04682|44186|6471|339.51B|339510000000|662.0|3,610,967|-43.08%|34|2022-05-11|15/03/2022||20.87||253780000000|2022-01-31|15/12/2021|7.96|24.58|215020000000|221730000000
2022-03-13 04:35:22|04683|44191|6472|99.27B|99270000000|187.0|5,379,865|-44.67%|34|2022-05-13|15/03/2022||-1.92||164700000000|2022-01-31|15/12/2021|-0.87|-1.8|162330000000|158550000000
2022-03-13 04:35:26|04684|44308|9613|2.94T|2.94E+12|2,095.0|2,672,792|19.65%|34|2022-05-10|15/03/2022||20.48||701750000000|2022-02-03|15/12/2021|27.33|23.58|636130000000|616020000000
2022-03-13 04:35:31|04685|44134|1802|655.32B|655320000000|914.0|2,102,388|-8.78%|35|2022-05-11|15/03/2022||||575370000000|2022-02-10|15/12/2021|27.17||476980000000|484160000000
2022-03-13 04:35:35|04686|952127|4684|1.54T|1.54E+12|17,380.0|171,645|-10.87%|28|2022-04-26|15/03/2022||112.59||23160000000|2022-01-25|15/12/2021|125.55|122.38|23100000000|23030000000
2022-03-13 04:35:40|04687|44193|9007|702.4B|702400000000|1,934.0|877,940|-39.18%|34|2022-04-29|15/03/2022||-23.37||95630000000|2022-02-09|15/12/2021|22.03|10.46|92960000000|95090000000
2022-03-13 04:35:44|04688|44284|3861|536.88B|536880000000|542.0|2,776,827|-24.93%|34|2022-05-13|15/03/2022||16.2||375190000000|2022-02-04|15/12/2021|21.27|21.45|377090000000|379140000000
2022-03-13 04:35:48|04689|44141|6103|144.3B|144300000000|4,570.0|132,178|-31.69%|34|2022-04-29|15/03/2022||62.97||49010000000|2022-01-31|15/12/2021|93.01|91.18|45340000000|44610000000
2022-03-13 04:35:55|04690|44177|7733|2.58T|2.58E+12|2,028.5|5,570,285|-15.34%|35|2022-05-04|15/03/2022||13.55||229410000000|2022-02-04|15/12/2021|19.66|21.16|216700000000|217940000000
2022-03-13 04:35:59|04691|946215|6645|1.47T|1.47E+12|7,378.0|808,770|-16.91%|29|2022-04-28|15/03/2022||100.99||203300000000|2022-01-28|15/12/2021|61.31|76.08|189260000000|191460000000
2022-03-13 04:36:03|04692|946147|4528|1.44T|1.44E+12|2,917.0|1,465,132|2.62%|29|2022-05-12|15/03/2022||42.3||95140000000|2022-01-31|15/12/2021|36.87|33.91|97350000000|91170000000
2022-03-13 04:36:07|04693|951943|3288|633.18B|633180000000|5,020.0|375,685|8.89%|28|2022-05-18|15/03/2022||140.65||208750000000|2022-02-14|15/12/2021|179.63|154.42|235260000000|212170000000
2022-03-13 04:36:11|04694|946163|4716|1.04T|1.04E+12|8,130.0|242,223|-30.45%|30|2022-06-28|15/05/2022||125.97||63270000000|2022-03-22|15/02/2022||98.05||52850000000
2022-03-13 04:36:15|04695|946159|4661|7.08T|7.08E+12|21,610.0|821,765|28.06%|29|2022-04-28|15/03/2022||14.39||78510000000|2022-01-28|15/12/2021|39.82|15.7|92750000000|75120000000
2022-03-13 04:36:18|04696|943425|8591|2.55T|2.55E+12|2,189.0|4,768,765|17.97%|30|2022-05-10|15/03/2022||85.21||796660000000|2022-02-07|15/12/2021|54.05|73.19|626580000000|655240000000
2022-03-13 04:36:23|04697|44298|9532|925.55B|925550000000|2,226.0|1,019,687|6.46%|34|2022-04-27|15/03/2022||44.9||437870000000|2022-01-31|15/12/2021|19.29|42.09|393350000000|381700000000
2022-03-13 04:36:26|04698|946191|6136|175.41B|175410000000|1,808.0|268,460|-13.04%|30|2022-07-12|15/05/2022||||34900000000|2022-04-07|15/02/2022||||32400000000
2022-03-13 04:36:29|04699|946165|4768|774.52B|774520000000|4,085.0|511,075|-19.59%|29|2022-04-29|15/03/2022||51.82||224470000000|2022-02-01|15/12/2021|52.8|52.8|199750000000|199750000000
2022-03-13 04:36:33|04700|946153|4578|2.13T|2.13E+12|3,929.0|889,100|-14.31%|29|2022-05-13|15/03/2022||71.86||363900000000|2022-02-10|15/12/2021|-2.18|31.87|390900000000|390880000000
2022-03-13 04:36:37|04701|951826|2427|139.27B|139270000000|1,106.0|2,266,170|-35.81%|28|2022-05-10|15/03/2022||||153000000000|2022-02-18|15/12/2021|-29.39||157260000000|157260000000
2022-03-13 04:36:40|04702|952776|8283|295.07B|295070000000|4,695.0|68,890|-22.91%|28|2022-05-11|15/03/2022||||253620000000|2022-01-31|15/12/2021|83.13||270550000000|272200000000
2022-03-13 04:36:43|04703|946257|7532|1.07T|1.07E+12|1,791.0|2,340,918|-30.2%|29|2022-05-09|15/03/2022||22.28||456910000000|2022-02-10|15/12/2021|29.52|25.57|472210000000|472710000000
2022-03-13 04:36:47|04704|44256|6752|2.55T|2.55E+12|1,094.0|6,327,048|-18.99%|34|2022-05-12|15/03/2022||14.32||1.87443E+12|2022-02-02|15/12/2021|18.24|25.47|1.8898E+12|1.82578E+12
2022-03-13 04:36:51|04705|946160|4666|268.71B|268710000000|1,739.0|753,543|-20.34%|29|2022-06-02|15/04/2022||2.59||67530000000|2022-03-15|15/01/2022||0.6472||67630000000
2022-03-13 04:36:56|04706|946087|1893|168.2B|168200000000|590.0|1,140,485|-31.16%|29|2022-05-12|15/03/2022||||138180000000|2022-02-10|15/12/2021|2.05||116460000000|121440000000
2022-03-13 04:37:00|04707|969040|4587|224.34B|224340000000|1,728.0|1,106,327|-65.09%|25|2022-05-19|15/03/2022||19.48||6420000000|2022-02-09|15/12/2021|1.87|1.9|1600000000|1600000000
2022-03-13 04:37:04|04708|949899|2181|508.86B|508860000000|2,207.0|784,853|-0.76%|29|2022-05-18|15/03/2022||||277640000000|2022-02-14|15/12/2021|36.38||267340000000|268610000000
2022-03-13 04:37:10|04709|952657|7956|247.76B|247760000000|2,071.0|1,172,177|-47.64%|32|2022-06-06|15/03/2022||||22900000000|2022-02-15|15/12/2021|13.39|16.77|23650000000|23660000000
2022-03-13 04:37:14|04710|952627|7846|198.4B|198400000000|5,030.0|80,812|43.71%|28|2022-05-09|15/03/2022|||||2022-02-14|15/12/2021|93.81||27350000000|
2022-03-13 04:37:18|04711|952172|4927|364.59B|364590000000|1,648.0|823,180|-38.99%|28|2022-05-03|15/03/2022||11.3||43230000000|2022-02-14|15/12/2021|12.73|12.73|47500000000|48120000000
2022-03-13 04:37:22|04712|961975|3923|267.84B|267840000000|1,478.0|2,182,788|-25.73%|24|2022-05-13|15/03/2022||0.87||5790000000|2022-02-10|15/12/2021|1.09|1.44|5370000000|5340000000
2022-03-13 04:37:31|04713|952147|4755|1.41T|1.41E+12|892.0|7,077,522|-28.35%|28|2022-05-13|15/03/2022||-11||445720000000|2022-02-14|15/12/2021|-26.86|-32.7|481200000000|481190000000
2022-03-13 04:37:34|04714|952303|6098|7.6T|7.6E+12|4,652.0|5,803,845|-8.33%|28|2022-05-17|15/03/2022||15.31||714660000000|2022-02-14|15/12/2021|50.95|24.75|746060000000|712420000000
2022-03-13 04:37:38|04715|952874|8876|244.75B|244750000000|1,601.0|489,722|-25.47%|28|2022-05-12|15/03/2022||17.87||47530000000|2022-02-10|15/12/2021|16.76|17.54|39740000000|42070000000
2022-03-13 04:37:43|04716|100158|6723|2.34T|2.34E+12|1,206.0|11,318,735|-1.95%|32|2022-05-13|15/03/2022||36.46||329910000000|2022-02-09|15/12/2021|26.75|34.18|314430000000|314420000000
2022-03-13 04:37:47|04717|946126|3941|187.7B|187700000000|758.0|792,010|-20.21%|29|2022-05-13|15/03/2022||14||174080000000|2022-02-04|15/12/2021|27.4|38.4|195280000000|201160000000
2022-03-13 04:37:51|04718|44292|8308|1.22T|1.22E+12|510.8|12,564,993|10.85%|35|2022-05-13|15/03/2022||13.11||175500000000|2022-01-31|15/12/2021|19.04|15.17|207230000000|151420000000
2022-03-13 04:37:54|04719|952126|4681|210.07B|210070000000|1,979.0|361,535|2.91%|28|2022-05-16|15/03/2022||-6.43||40930000000|2022-02-14|15/12/2021|29.62|13.07|43060000000|39830000000
2022-03-13 04:37:58|04720|44192|7752|601.97B|601970000000|945.0|2,664,085|-19.85%|34|2022-04-29|15/03/2022||17.79||539370000000|2022-02-04|15/12/2021|18|15.18|432730000000|477450000000
2022-03-13 04:38:01|04721|946185|5947|452.7B|452700000000|9,090.0|143,700|-22.77%|29|2022-05-10|15/03/2022||148.02||94290000000|2022-02-09|15/12/2021|102.91|136.07|94040000000|93120000000
2022-03-13 04:38:05|04722|946232|6963|824.36B|824360000000|8,400.0|793,162|-21.64%|29|2022-05-10|15/03/2022||111.18||110570000000|2022-02-01|15/12/2021|179.5|153.63|115530000000|112500000000
2022-03-13 04:38:09|04723|949911|4527|420.35B|420350000000|3,685.0|220,942|26.42%|29|2022-05-13|15/03/2022||40.3||51090000000|2022-02-10|15/12/2021|54.15|41.38|53000000000|48280000000
2022-03-13 04:38:13|04724|946255|7453|396.39B|396390000000|1,507.0|2,610,665|-43.56%|30|2022-07-08|15/05/2022||34.23||126230000000|2022-04-14|15/02/2022||24.84||116960000000
2022-03-13 04:38:16|04725|946204|6417|186.83B|186830000000|3,195.0|237,460|6.71%|29|2022-05-12|15/03/2022||||17500000000|2022-02-08|15/12/2021|202.72||42280000000|37900000000
2022-03-13 04:38:19|04726|946317|9065|231.65B|231650000000|3,960.0|170,660|-19.27%|29|2022-05-11|15/03/2022||||141800000000|2022-01-28|15/12/2021|85.46||137810000000|140900000000
2022-03-13 04:38:23|04727|946276|8136|176.75B|176750000000|2,194.0|204,940|20.95%|29|2022-05-13|15/03/2022||||14600000000|2022-02-10|15/12/2021|15.19|5|14770000000|15350000000
2022-03-13 04:38:26|04728|1131558|4443|124.62B|124620000000|998.0|1,684,713|-54.74%|14|2022-07-14|15/05/2022||2.53||5750000000|2022-04-18|15/02/2022||0.505||5120000000
2022-03-13 04:38:32|04729|946149|4536|499.7B|499700000000|1,249.0|1,203,510|-16.34%|32|2022-05-10|15/12/2022||||69794000000|2022-05-10|15/03/2022||19.49||65740000000
2022-03-13 04:38:36|04730|946183|5929|263.36B|263360000000|1,192.0|493,333|-17.39%|29|2022-05-13|15/03/2022||40.68||143820000000|2022-01-31|15/12/2021|11.59|25.19|110670000000|103870000000
2022-03-13 04:38:43|04731|44179|2501|173.24B|173240000000|2,224.0|300,692|-5.16%|34|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|-41.9|-39.14|128100000000|128690000000
2022-03-13 04:38:46|04732|952104|4887|195.53B|195530000000|4,465.0|87,977|-14.63%|28|2022-06-01|15/03/2022||93.85||50250000000|2022-02-14|15/12/2021|147.54|181.96|51330000000|55300000000
2022-03-13 04:38:50|04733|946294|8473|725.15B|725150000000|2,963.0|1,419,877|-8.27%|29|2022-04-28|15/03/2022||78.8||186410000000|2022-02-28|15/12/2021|1197.42|226.4|193160000000|193160000000
2022-03-13 04:38:54|04734|946339|9719|612.58B|612580000000|1,962.0|519,682|-8.18%|29|2022-04-29|15/03/2022||22.81||114690000000|2022-01-31|15/12/2021|27.14|26.71|102730000000|106570000000
2022-03-13 04:38:59|04735|44318|9735|1.81T|1.81E+12|8,249.0|593,193|-14.12%|23|2022-05-12|15/03/2022||93.8||288830000000|2022-02-10|15/12/2021|115.8|119.6|263660000000|269750000000
2022-03-13 04:39:03|04736|946207|6460|462.07B|462070000000|2,050.0|835,903|19.53%|29|2022-05-13|15/03/2022||-6.63||79320000000|2022-02-10|15/12/2021|74.31|63.6|101860000000|99560000000
2022-03-13 04:39:07|04737|952890|9024|365.85B|365850000000|1,218.0|1,228,605|-3.49%|28|2022-05-12|15/03/2022||26.65||111810000000|2022-02-10|15/12/2021|12.94|13.55|105370000000|107180000000
2022-03-13 04:39:11|04738|946217|6724|584.42B|584420000000|1,689.0|1,366,543|-12.98%|29|2022-04-29|15/03/2022||7.21||292850000000|2022-01-28|15/12/2021|72.3|39.32|296150000000|296580000000
2022-03-13 04:39:15|04739|946318|9076|207.75B|207750000000|1,138.0|352,218|-29.93%|29|2022-05-13|15/03/2022||||150000000000|2022-02-10|15/12/2021|36.35||158670000000|159900000000
2022-03-13 04:39:18|04740|946139|4204|750.05B|750050000000|1,689.0|908,258|-18.56%|29|2022-04-28|15/03/2022||58.03||308180000000|2022-01-31|15/12/2021|37.3|29.34|290700000000|272810000000
2022-03-13 04:39:22|04741|44154|1928|1.55T|1.55E+12|2,303.0|2,033,320|3.58%|35|2022-06-10|15/04/2022||57.74||634290000000|2022-03-10|15/01/2022|56.32|48.71|744770000000|712950000000
2022-03-13 04:39:26|04742|44254|3382|4.74T|4.74E+12|5,371.0|2,304,217|23.9%|35|2022-07-07|15/05/2022||63.3||2.60702E+12|2022-04-07|15/02/2022||48.49||2.50145E+12
2022-03-13 04:39:30|04743|952815|8410|286.78B|286780000000|244.0|5,634,142|-3.94%|28|2022-05-13|15/03/2022||3.16||35580000000|2022-02-04|15/12/2021|4.32|4.73|35770000000|35000000000
2022-03-13 04:39:33|04744|1056361|9143|1.38T|1.38E+12|2,177.0|1,043,848|-12.68%|19|2022-04-29|15/03/2022||32.85||386060000000|2022-01-28|15/12/2021|63.22|49.24|440590000000|408930000000
2022-03-13 04:39:37|04745|969284|6753|645B|645000000000|1,056.0|3,046,632|-47.04%|23|2022-05-12|15/03/2022||27.27||631290000000|2022-02-08|15/12/2021|46.37|34.3|675830000000|646920000000
2022-03-13 04:39:40|04746|1011980|3697|350.9B|350900000000|19,960.0|389,967|61.36%|24|2022-07-14|15/05/2022||||16840000000|2022-04-07|15/02/2022||||14630000000
2022-03-13 04:39:43|04747|946333|9507|162.11B|162110000000|788.0|539,642|-4.6%|29|2022-04-28|15/03/2022||10.9||176980000000|2022-01-28|15/12/2021|-59.86|13.6|162780000000|120000000000
2022-03-13 04:39:47|04748|946260|7701|1.12T|1.12E+12|3,810.0|640,892|-0.78%|29|2022-05-12|15/03/2022||40.11||120270000000|2022-02-04|15/12/2021|45.45|37.95|103790000000|102730000000
2022-03-13 04:39:51|04749|946277|8227|393.96B|393960000000|10,720.0|186,263|-0.83%|30|2022-06-27|15/05/2022||||142000000000|2022-04-04|15/02/2022||165.43||142050000000
2022-03-13 04:39:54|04750|946252|7309|2.35T|2.35E+12|25,655.0|274,417|4.63%|29|2022-04-26|15/03/2022||233.9||138300000000|2022-02-08|15/12/2021|328.97|189.02|151330000000|151330000000
2022-03-13 04:39:57|04751|44139|1803|562.91B|562910000000|761.0|2,329,000|-15.73%|35|2022-05-12|15/03/2022||||517940000000|2022-01-31|15/12/2021|17.31||357730000000|396820000000
2022-03-13 04:40:01|04752|44115|4063|7.16T|7.16E+12|17,230.0|1,112,433|-6.49%|34|2022-04-29|15/03/2022||379.87||564250000000|2022-01-27|15/12/2021|317.51|327.03|542360000000|513560000000
2022-03-13 04:40:07|04753|946234|6967|634.92B|634920000000|4,700.0|1,140,543|60.03%|29|2022-04-29|15/03/2022||85.52||73040000000|2022-01-27|15/12/2021|119.53|85.59|74900000000|71530000000
2022-03-13 04:40:15|04754|44277|8303|440.03B|440030000000|2,135.0|1,231,035|11.08%|34|2022-05-11|15/03/2022||36.1|||2022-01-28|15/12/2021|68.08|40.68|94340000000|56110000000
2022-03-13 04:40:20|04755|44170|4507|2.11T|2.11E+12|7,011.0|2,255,520|17.48%|34|2022-05-11|15/03/2022||129.33||82470000000|2022-01-31|15/12/2021|59.19|80.37|74540000000|75530000000
2022-03-13 04:40:24|04756|946119|3360|193.14B|193140000000|2,047.0|264,337|-31.99%|29|2022-05-13|15/03/2022||62.29||150210000000|2022-02-08|15/12/2021|30.36|48.7|128490000000|133750000000
2022-03-13 04:40:28|04757|44215|4911|2.2T|2.2E+12|5,500.0|2,006,338|-31.76%|34|2022-05-13|15/03/2022||17.5||245350000000|2022-02-09|15/12/2021|14.23|14.24|289790000000|289800000000
2022-03-13 04:40:31|04758|44322|8355|465.99B|465990000000|826.0|1,756,572|-4.84%|35|2022-05-11|15/03/2022||16.16|||2022-01-31|15/12/2021|21.71|19.33|57330000000|39510000000
2022-03-13 04:40:35|04759|949826|1414|281.24B|281240000000|5,260.0|132,830|12.51%|29|2022-05-11|15/03/2022||69.48||23190000000|2022-02-10|15/12/2021|62.54|56.53|20720000000|21810000000
2022-03-13 04:40:39|04760|952951|9601|169.89B|169890000000|12,370.0|41,850|-13.56%|28|2022-04-14|15/02/2022|||||2022-01-14|15/11/2021|-79.25||17420000000|
2022-03-13 04:40:42|04761|44304|4004|364.87B|364870000000|2,015.0|1,768,337|-33.61%|34|2022-05-11|15/03/2022||||335300000000|2022-02-14|15/12/2021|-9.75||354300000000|354300000000
2022-03-13 04:40:46|04762|951927|3197|348.08B|348080000000|1,530.0|1,441,187|-8.22%|28|2022-05-12|15/03/2022||4.4||74200000000|2022-02-14|15/12/2021|30.35|33.53|75000000000|74180000000
2022-03-13 04:40:49|04763|946197|6273|4.09T|4.09E+12|62,660.0|198,398|-0.21%|29|2022-05-13|15/03/2022||625.8||185310000000|2022-02-14|15/12/2021|737.8|602.46|183750000000|176920000000
2022-03-13 04:40:53|04764|951783|2175|277.56B|277560000000|3,185.0|370,483|-7.81%|28|2022-04-29|15/03/2022||20.74||11220000000|2022-01-31|15/12/2021|2.81|3.33|8390000000|8850000000
2022-03-13 04:40:56|04765|1116052|9434|6.81T|6.81E+12|1,448.5|10,806,403|-0.82%|18|2022-05-11|15/03/2022||16.06||1.4612E+12|2022-02-03|15/12/2021|24.15|28.93|1.4496E+12|1.45585E+12
2022-03-13 04:40:59|04766|44333|9984|7.51T|7.51E+12|4,483.0|16,966,892|-57.85%|34|2022-05-11|15/03/2022||223.6||1.5909E+12|2022-02-08|15/12/2021|12.27|131.3|1.59734E+12|1.58335E+12
2022-03-13 04:41:03|04767|951812|2331|417.09B|417090000000|4,120.0|257,367|-18.58%|28|2022-05-10|15/03/2022||82.6||131080000000|2022-01-28|15/12/2021|69.53|62.2|118490000000|118750000000
2022-03-13 04:41:08|04768|44199|2768|460.56B|460560000000|1,995.0|1,243,617|27.88%|34|2022-05-04|15/03/2022|||||2022-02-02|15/12/2021|97.57||547890000000|
2022-03-13 04:41:12|04769|44123|8630|1.67T|1.67E+12|4,886.0|1,143,073|15.15%|27|2022-05-20|15/03/2022||88.26|||2022-02-14|15/12/2021|153.29|58.84|977490000000|1.04203E+12
2022-03-13 04:41:15|04770|44266|6758|14.26T|1.426E+13|11,520.0|4,696,418|1.68%|23|2022-04-28|15/03/2022||98.97||2.33016E+12|2022-02-02|15/12/2021|279.23|190.85|3.03132E+12|2.88969E+12
2022-03-13 04:41:18|04771|946312|9003|221.14B|221140000000|2,257.0|139,483|-9.47%|29|2022-04-26|15/03/2022||||58770000000|2022-02-03|15/12/2021|13.89||55590000000|56230000000
2022-03-13 04:41:21|04772|946337|9684|660.17B|660170000000|5,520.0|652,373|-9.21%|29|2022-05-12|15/03/2022||60.09||84170000000|2022-02-04|15/12/2021|140.96|92.76|104710000000|91610000000
2022-03-13 04:41:25|04773|946230|6923|356.06B|356060000000|2,226.0|527,953|-34.14%|29|2022-04-27|15/03/2022||36.6||104760000000|2022-01-31|15/12/2021|34.22|35.6|100750000000|94090000000
2022-03-13 04:41:28|04774|44167|7270|1.33T|1.33E+12|1,734.0|2,876,395|-18.15%|34|2022-05-10|15/03/2022||44.03||785680000000|2022-02-07|15/12/2021|23.58|39.39|665860000000|742730000000
2022-03-13 04:41:37|04775|946259|7649|385.1B|385100000000|6,230.0|215,510|-26.27%|30|2022-06-28|15/05/2022||93.83||168000000000|2022-04-05|15/02/2022||68.75||162380000000
2022-03-13 04:41:52|04776|44279|3436|620.5B|620500000000|1,772.0|7,080,507|-28.89%|31|2022-05-12|15/03/2022||37.26||97700000000|2022-02-09|15/12/2021|42.15|28.7|91210000000|91210000000
2022-03-13 04:41:55|04777|946138|4203|208.22B|208220000000|4,425.0|180,820|-4.32%|29|2022-05-16|15/03/2022||||59300000000|2022-02-07|15/12/2021|124.55||67610000000|64240000000
2022-03-13 04:41:59|04778|44309|4005|843.65B|843650000000|516.0|7,834,345|-10.26%|34|2022-05-17|15/03/2022||||690950000000|2022-01-31|15/12/2021|27.39||712670000000|670300000000
2022-03-13 04:42:03|04779|44242|8053|2.44T|2.44E+12|1,952.5|4,224,400|20.71%|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
2022-03-13 04:42:10|04780|44165|4506|465.63B|465630000000|1,172.0|1,028,317|-42.21%|34|2022-05-13|15/03/2022||33.16||142110000000|2022-01-31|15/12/2021|24.94|28.51|138340000000|140780000000
2022-03-13 04:42:14|04781|44126|5802|1.03T|1.03E+12|1,325.5|2,349,992|-21.89%|34|2022-05-13|15/03/2022||47.18||885940000000|2022-02-03|15/12/2021|24.66|34.08|868700000000|821650000000
2022-03-13 04:42:18|04782|949876|1911|417.51B|417510000000|2,089.0|818,313|-8.38%|29|2022-05-13|15/03/2022||0.00||317150000000|2022-02-14|15/12/2021|171|106.7|417860000000|413390000000
2022-03-13 04:42:22|04783|44156|6302|335.16B|335160000000|2,736.0|500,878|-10.59%|34|2022-05-10|15/03/2022||67.6||280290000000|2022-01-31|15/12/2021|86.49|77.5|235070000000|223000000000
2022-03-13 04:42:27|04784|44330|5713|1.68T|1.68E+12|6,117.0|2,197,077|26.94%|35|2022-05-12|15/03/2022||191.48||313050000000|2022-02-08|15/12/2021|204.71|150.57|324540000000|311560000000
2022-03-13 04:42:30|04785|969280|8309|1.44T|1.44E+12|3,849.0|1,268,228|0.81%|23|2022-05-12|15/03/2022||88.39||190600000000|2022-01-27|15/12/2021|82.33|119.32|631040000000|167490000000
2022-03-13 04:42:34|04786|44302|8316|5.33T|5.33E+12|3,890.0|7,265,707|-2.65%|27|2022-05-16|15/03/2022||84.45||759000000000|2022-02-02|15/12/2021|123.08|99.41|1.03027E+12|698000000000
2022-03-13 04:42:38|04787|44255|5232|118.84B|118840000000|3,285.0|211,652|-9.13%|34|2022-05-12|15/03/2022||-2.1||49680000000|2022-02-10|15/12/2021|60.86|13.3|47890000000|48800000000
2022-03-13 04:42:42|04788|44178|8830|1.49T|1.49E+12|3,138.0|1,180,138|-18.39%|34|2022-05-12|15/03/2022||47.64||224600000000|2022-02-10|15/12/2021|79.96|64.86|232440000000|220050000000
2022-03-13 04:42:45|04789|946171|5110|274.04B|274040000000|1,042.0|1,382,982|-13.53%|29|2022-05-11|15/03/2022||7.99||232430000000|2022-02-09|15/12/2021|33.28|35.65|279020000000|263190000000
2022-03-13 04:42:50|04790|946345|9989|356.62B|356620000000|3,050.0|260,535|-27.98%|29|2022-05-13|15/03/2022||54.57||162330000000|2022-02-14|15/12/2021|56.01|55.71|164910000000|169000000000
2022-03-13 04:42:53|04791|951840|2587|1.39T|1.39E+12|4,490.0|507,432|14.54%|28|2022-05-11|15/03/2022||31.72||289400000000|2022-02-14|15/12/2021|31.5|31.5|327100000000|324420000000
2022-03-13 04:42:57|04792|946344|9987|325.83B|325830000000|3,705.0|164,225|-9.63%|29|2022-05-10|15/03/2022||||513610000000|2022-02-09|15/12/2021|46.27||586550000000|589400000000
2022-03-13 04:43:01|04793|44162|7269|1.81T|1.81E+12|3,732.0|1,587,945|-23.84%|34|2022-05-13|15/03/2022||64.2||948200000000|2022-02-04|15/12/2021|72.61|55.26|900740000000|859080000000
2022-03-13 04:43:06|04794|946229|6869|1.72T|1.72E+12|8,209.0|525,933|-26.24%|29|2022-05-11|15/03/2022||53.88||97960000000|2022-02-10|15/12/2021|50.96|57.22|90150000000|89350000000
2022-03-13 04:43:10|04795|44148|8795|880.1B|880100000000|1,543.0|3,247,332|8.36%|35|2022-05-18|15/03/2022||||588100000000|2022-02-14|15/12/2021|39.81|52.76|578350000000|530100000000
2022-03-13 04:43:14|04796|952364|6395|117.27B|117270000000|925.0|247,638|-28.46%|28|2022-04-29|15/03/2022||||68610000000|2022-01-28|15/12/2021|-0.71||40640000000|52410000000
2022-03-13 04:43:18|04797|44260|5233|223.22B|223220000000|1,914.0|621,620|-31.5%|35|2022-05-12|15/03/2022||79.3||182980000000|2022-02-08|15/12/2021|86.38|76.5|188090000000|187050000000
2022-03-13 04:43:23|04798|44129|1801|733.23B|733230000000|3,630.0|665,862|-12.95%|35|2022-05-13|15/03/2022||||558980000000|2022-02-08|15/12/2021|102.84||377830000000|414780000000
2022-03-13 04:43:27|04799|946154|4581|482.08B|482080000000|5,880.0|142,740|-17.76%|29|2022-05-16|15/03/2022||25.03||70540000000|2022-02-01|15/12/2021|74.48|84.16|69890000000|71600000000
2022-03-13 04:43:30|04800|102044|4091|923.92B|923920000000|2,135.0|581,293|4.2%|32|2022-05-11|15/03/2022||40.85||244720000000|2022-02-02|15/12/2021|36.61|32.02|244160000000|227860000000
2022-03-13 04:43:35|04801|44321|6976|584.61B|584610000000|4,655.0|1,691,932|-15.05%|35|2022-05-11|15/03/2022||62.17||84410000000|2022-02-04|15/12/2021|106.79|100.35|89840000000|89280000000
2022-03-13 04:43:40|04802|44194|2531|215.7B|215700000000|1,091.0|522,235|-27.27%|34|2022-05-11|15/03/2022|||||2022-02-10|15/12/2021|35.87||80570000000|
2022-03-13 04:43:44|04803|44252|8233|174.74B|174740000000|1,048.0|997,502|-13.32%|35|2022-06-27|15/05/2022||||191000000000|2022-04-11|15/02/2022||||224010000000
2022-03-13 04:43:48|04804|44155|4502|5.28T|5.28E+12|3,391.0|5,697,220|-15.52%|34|2022-05-11|15/03/2022||-18.35||841790000000|2022-02-03|15/12/2021|37.01|50.57|901290000000|835620000000
2022-03-13 04:43:52|04805|946324|9401|301.42B|301420000000|1,764.0|444,715|-19.75%|29|2022-05-12|15/03/2022||||85400000000|2022-02-10|15/12/2021|54.85||97240000000|92500000000
2022-03-13 04:43:55|04806|44271|6762|1.4T|1.4E+12|3,690.0|2,170,190|-76.05%|34|2022-04-29|15/03/2022||41.47||448490000000|2022-01-31|15/12/2021|129.5|91.4|499670000000|469660000000
2022-03-13 04:43:58|04807|952290|6028|332.33B|332330000000|3,085.0|386,078|17.15%|28|2022-04-29|15/03/2022||32.55||44930000000|2022-02-01|15/12/2021|47.22|25.12|44720000000|43190000000
2022-03-13 04:44:05|04808|44259|3401|248.57B|248570000000|1,294.0|915,237|-33.57%|34|2022-05-10|15/03/2022||||243800000000|2022-02-07|15/12/2021|22.21||253610000000|233650000000
2022-03-13 04:44:17|04809|44185|4543|2.68T|2.68E+12|3,543.0|2,145,640|-14.91%|34|2022-05-11|15/03/2022||23.81||175530000000|2022-02-09|15/12/2021|28.71|36.81|178850000000|178550000000
2022-03-13 04:44:20|04810|946288|8369|365.73B|365730000000|4,865.0|209,468|-27.6%|29|2022-05-13|15/03/2022||-16.61|||2022-01-31|15/12/2021|133.49|104.26|45740000000|
2022-03-13 04:44:25|04811|946291|8382|165.69B|165690000000|892.0|286,548|-5.61%|29|2022-05-13|15/03/2022|||||2022-02-04|15/12/2021|41.02||32130000000|
2022-03-13 04:44:28|04812|946283|8334|143.37B|143370000000|368.0|1,896,998|-4.91%|29|2022-05-11|15/03/2022|||||2022-02-03|15/12/2021|19.27||35880000000|
2022-03-13 04:44:32|04813|946292|8385|192.62B|192620000000|608.0|566,127|-10.98%|29|2022-05-13|15/03/2022|||||2022-02-09|15/12/2021|33.95||34820000000|
2022-03-13 04:44:36|04814|946209|6481|293.91B|293910000000|2,398.0|1,093,092|-36.48%|29|2022-05-17|15/03/2022||45.12||88360000000|2022-02-09|15/12/2021|79.76|62.56|88040000000|88030000000
2022-03-13 04:44:43|04815|946122|3626|646.2B|646200000000|2,588.0|668,455|8.69%|29|2022-05-11|15/03/2022||33.38||133560000000|2022-02-04|15/12/2021|55.58|47.59|118800000000|115010000000
2022-03-13 04:45:08|04816|946130|4045|130.64B|130640000000|1,045.0|206,635|-20.41%|29|2022-04-29|15/03/2022|||||2022-02-10|15/12/2021|24.76||42920000000|
2022-03-13 04:45:12|04817|44183|9001|595.19B|595190000000|2,853.0|497,882|-8.12%|34|2022-04-29|15/03/2022||8.8||129270000000|2022-02-04|15/12/2021|50.32|14.38|133900000000|133500000000
2022-03-13 04:45:17|04818|946084|1860|230.24B|230240000000|747.0|288,822|-8.23%|29|2022-05-13|15/03/2022||24.1||144110000000|2022-02-10|15/12/2021|19.35|17.6|121080000000|130550000000
2022-03-13 04:45:21|04819|44303|9602|811.9B|811900000000|4,585.0|357,502|8.65%|34|2022-04-12|15/02/2022||||59240000000|2022-01-12|15/11/2021|28.84||50570000000|60210000000
2022-03-13 04:45:25|04820|946336|9533|285.34B|285340000000|2,724.0|370,743|-58.28%|29|2022-04-29|15/03/2022||29.1||125000000000|2022-01-28|15/12/2021|9.32||128240000000|115000000000
2022-03-13 04:45:34|04821|952722|8129|133.53B|133530000000|1,893.0|134,430|-1.15%|28|2022-05-11|15/03/2022||||288420000000|2022-02-09|15/12/2021|51.59||329370000000|332500000000
2022-03-13 04:45:38|04822|946332|9506|354.36B|354360000000|709.0|2,636,258|-31.96%|29|2022-04-28|15/03/2022||-2.4||584070000000|2022-01-31|15/12/2021|-63.61|-20|525820000000|441500000000
2022-03-13 04:45:41|04823|44265|5301|215.95B|215950000000|1,013.0|1,720,163|-40.62%|34|2022-05-11|15/03/2022||41.63||69380000000|2022-02-08|15/12/2021|30.71|9.57|73780000000|73780000000
2022-03-13 04:45:45|04824|44143|8766|4.38T|4.38E+12|6,426.0|1,772,310|15.85%|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
2022-03-13 04:45:49|04825|44329|4043|117.86B|117860000000|1,638.0|462,717|-41.27%|34|2022-04-29|15/03/2022||||86800000000|2022-01-31|15/12/2021|57.26||78950000000|77780000000
2022-03-13 04:45:53|04826|44278|9501|520.71B|520710000000|325.0|17,849,753|-16.02%|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
2022-03-13 04:45:57|04827|44237|8035|8.22T|8.22E+12|52,780.0|1,134,327|25.01%|34|2022-04-29|15/03/2022||764.08||522300000000|2022-02-10|15/12/2021|706.64|677.4|506470000000|477680000000
2022-03-13 04:46:01|04828|44293|9531|1.03T|1.03E+12|2,349.0|1,336,158|0.09%|34|2022-04-29|15/03/2022||27.34||702500000000|2022-01-28|15/12/2021|4.57|54.75|514890000000|466050000000
2022-03-13 04:46:07|04829|952044|4186|267.87B|267870000000|6,670.0|296,848|2.14%|28|2022-05-18|15/03/2022||106.35||39030000000|2022-02-14|15/12/2021|204.81|146.54|39530000000|39520000000
2022-03-13 04:46:11|04830|44168|8804|350.31B|350310000000|1,677.0|647,958|0.42%|35|2022-05-09|15/03/2022||53.35||92120000000|2022-02-14|15/12/2021|16.86|23.42|117300000000|117300000000
2022-03-13 04:46:14|04831|44188|9005|956.18B|956180000000|1,588.0|1,205,500|5.44%|35|2022-05-13|15/03/2022||-11.14||206250000000|2022-02-10|15/12/2021|9.96|2.86|211440000000|219800000000
2022-03-13 04:46:20|04832|44457|3289|435.19B|435190000000|605.0|2,472,230|-11.16%|34|2022-05-11|15/03/2022||12.55||365010000000|2022-02-09|15/12/2021|19.4|9.24|222360000000|252270000000
2022-03-13 04:46:23|04833|952609|7732|133.83B|133830000000|1,272.0|488,038|-7.42%|28|2022-04-29|15/03/2022||13.7||41470000000|2022-01-28|15/12/2021|17.76|8.95|43580000000|36830000000
2022-03-13 04:46:27|04834|44202|7911|731.85B|731850000000|2,182.0|978,377|16.87%|34|2022-05-13|15/03/2022||||405700000000|2022-02-09|15/12/2021|257.65||390090000000|364800000000
2022-03-13 04:46:31|04835|44264|3402|919.29B|919290000000|574.3|6,118,138|-20.57%|34|2022-05-12|15/03/2022||4.85||568020000000|2022-02-09|15/12/2021|17.73|13.35|583890000000|568420000000
2022-03-13 04:46:35|04836|44211|6502|1.89T|1.89E+12|4,371.0|1,313,115|19.92%|34|2022-05-12|15/03/2022||125.2||974900000000|2022-02-14|15/12/2021|125.84|96.8|808720000000|771470000000
2022-03-13 04:46:40|04837|44324|4042|547.64B|547640000000|1,721.0|1,045,823|-20.4%|34|2022-05-10|15/03/2022||||251900000000|2022-02-03|15/12/2021|98.64||240950000000|233820000000
2022-03-13 04:46:44|04838|44270|5332|756.94B|756940000000|4,465.0|448,472|-30.88%|34|2022-04-29|15/03/2022||31.1||169560000000|2022-01-28|15/12/2021|73.65|49.1|170630000000|170650000000
2022-03-13 04:46:49|04839|44136|5901|254.2B|254200000000|1,400.0|593,058|-1.2%|34|2022-05-17|15/03/2022|||||2022-02-04|15/12/2021|50.5||205620000000|
2022-03-13 04:46:53|04840|946109|2875|459.06B|459060000000|4,495.0|396,417|-2.49%|29|2022-05-13|15/03/2022||45.97||88370000000|2022-01-31|15/12/2021|72.24|95.98|97600000000|100340000000
2022-03-13 04:46:56|04841|946170|5105|211.36B|211360000000|1,373.0|748,957|-29.12%|29|2022-05-13|15/03/2022||57.94||92920000000|2022-02-15|15/12/2021|81.1|38.54|110840000000|111960000000
2022-03-13 04:47:00|04842|44234|3101|94.94B|94940000000|1,068.0|303,522|-29.5%|34|2022-05-12|15/03/2022||||97450000000|2022-02-10|15/12/2021|27.23||90680000000|90700000000
2022-03-13 04:47:04|04843|946251|7282|236.4B|236400000000|1,826.0|458,240|-37.7%|29|2022-04-29|15/03/2022||87.21||230470000000|2022-02-02|15/12/2021|34.61|39.41|213120000000|210100000000
2022-03-13 04:47:08|04844|946115|3116|334.49B|334490000000|1,790.0|564,262|-1.81%|29|2022-04-29|15/03/2022||109.39||321550000000|2022-02-02|15/12/2021|55.35|51.95|382870000000|350900000000
2022-03-13 04:47:11|04845|946195|6201|2.36T|2.36E+12|7,610.0|389,398|-24.2%|29|2022-04-29|15/03/2022||72.87||699980000000|2022-02-02|15/12/2021|191.31|163.49|707110000000|666220000000
2022-03-13 04:47:14|04846|985692|7203|25.64T|2.564E+13|1,860.5|30,342,917|14.21%|24|2022-05-11|15/03/2022||37.88||7.71173E+12|2022-02-09|15/12/2021|57.17|47.39|7.78574E+12|7.53959E+12
2022-03-13 04:47:18|04847|44227|8015|1.58T|1.58E+12|4,485.0|862,167|-6.37%|34|2022-04-29|15/03/2022|||||2022-02-02|15/12/2021|149.77||2.03205E+12|
2022-03-13 04:47:23|04848|44200|4704|938.62B|938620000000|6,720.0|706,850|25.14%|35|2022-05-10|15/03/2022||64.93||48980000000|2022-02-17|15/12/2021|91|90.95|51180000000|51180000000
2022-03-13 04:47:27|04849|946254|7313|178.99B|178990000000|1,331.0|354,050|-21.71%|29|2022-04-29|15/03/2022||||102030000000|2022-01-28|15/12/2021|18.34||86500000000|91550000000
2022-03-13 04:47:30|04850|946150|4540|254B|254000000000|3,320.0|91,928|-10.39%|29|2022-05-12|15/03/2022||||30230000000|2022-02-04|15/12/2021|70.89||34970000000|
2022-03-13 04:47:33|04851|946120|3391|424.36B|424360000000|8,740.0|235,028|-41.73%|30|2022-06-21|15/05/2022||107.93||238950000000|2022-03-22|15/02/2022||172.2||237710000000
2022-03-13 04:47:37|04852|946326|9409|149.36B|149360000000|1,470.0|232,882|-33.78%|29|2022-05-11|15/03/2022||||74320000000|2022-02-10|15/12/2021|63.47||78610000000|76200000000
2022-03-13 04:47:41|04853|44135|4208|185.03B|185030000000|1,912.0|427,940|-20.83%|34|2022-05-11|15/03/2022||||168390000000|2022-02-02|15/12/2021|87.45||169940000000|163900000000
2022-03-13 04:47:44|04854|946219|6728|261.02B|261020000000|5,300.0|352,417|18.3%|29|2022-05-12|15/03/2022||105.31||55220000000|2022-02-14|15/12/2021|119.84|87.85|58260000000|54430000000
2022-03-13 04:47:48|04855|946275|8113|2.35T|2.35E+12|3,940.0|1,164,707|-11.97%|28|2022-05-13|15/03/2022||21.9||197200000000|2022-02-15|15/12/2021|18.08|16.15|210820000000|210820000000
2022-03-13 04:47:52|04856|946231|6925|210.79B|210790000000|1,748.0|421,032|24.86%|29|2022-05-12|15/03/2022||13.3||41350000000|2022-02-03|15/12/2021|30.52|10.6|38120000000|38160000000
2022-03-13 04:47:55|04857|952141|4732|485.08B|485080000000|1,970.0|635,358|-1.4%|28|2022-05-10|15/03/2022||27.9||20360000000|2022-02-07|15/12/2021|32.17|27.5|19840000000|19150000000
2022-03-13 04:48:00|04858|946121|3591|110.29B|110290000000|1,782.0|147,423|-24.11%|29|2022-05-11|15/03/2022||||43580000000|2022-01-31|15/12/2021|8.19||42770000000|49000000000
2022-03-13 04:48:03|04859|949905|3141|637.86B|637860000000|3,060.0|690,088|-20.62%|28|2022-07-06|15/05/2022||26.33||288500000000|2022-04-07|15/02/2022||35||268390000000
2022-03-13 04:48:08|04860|44213|9021|1.18T|1.18E+12|4,827.0|1,371,072|-26.07%|34|2022-04-29|15/03/2022||-122.37||293110000000|2022-01-31|15/12/2021|96.41|31.05|293160000000|294520000000
2022-03-13 04:48:12|04861|946093|2267|1.01T|1.01E+12|6,270.0|602,663|11.37%|29|2022-05-13|15/03/2022||14.43||97450000000|2022-02-10|15/12/2021|102.52|87.51|113540000000|113170000000
2022-03-13 04:48:16|04862|946341|9831|324.38B|324380000000|388.0|7,720,252|-29.45%|29|2022-05-12|15/03/2022||13.09||423720000000|2022-02-03|15/12/2021|21|5.25|392400000000|411540000000
2022-03-13 04:48:19|04863|946293|8418|171.65B|171650000000|716.0|845,565|-2.45%|29|2022-05-13|15/03/2022|||||2022-02-04|15/12/2021|35.49||37280000000|
2022-03-13 04:48:22|04864|44212|7951|837.13B|837130000000|4,880.0|542,668|-22.91%|34|2022-05-03|15/03/2022||49.33||96010000000|2022-02-07|15/12/2021|49.93|69.28|103830000000|100500000000
2022-03-13 04:48:26|04865|946248|7272|783.03B|783030000000|2,264.0|1,800,425|-15.08%|29|2022-05-13|15/03/2022||92.18||477950000000|2022-02-10|15/12/2021|53.63|37.49|449890000000|449890000000
2022-03-13 04:48:31|04866|44228|9064|840.74B|840740000000|2,266.0|1,556,098|-21.59%|34|2022-04-29|15/03/2022||-2.09||412890000000|2022-02-09|15/12/2021|89.34|104.02|506920000000|503000000000
2022-03-13 04:48:35|04867|946175|5444|227.04B|227040000000|3,565.0|141,043|24%|29|2022-04-29|15/03/2022||||44300000000|2022-01-31|15/12/2021|201.09||40010000000|42000000000
2022-03-13 04:48:39|04868|946092|2212|305.86B|305860000000|1,466.0|760,168|-20.84%|29|2022-04-27|15/03/2022||16.91||254600000000|2022-02-15|15/12/2021|11.63|12.1|290900000000|286490000000
2022-03-13 04:48:42|04869|952774|8279|259.83B|259830000000|6,690.0|46,238|-1.18%|28|2022-05-12|15/03/2022||||123470000000|2022-02-10|15/12/2021|143.24||138670000000|137800000000
2022-03-13 04:48:46|04870|44226|6506|1.13T|1.13E+12|4,330.0|1,471,598|-21.42%|38|2022-07-14|15/05/2022||37.27||131370000000|2022-04-08|15/02/2022||46.89||127610000000
2022-03-13 04:48:49|04871|44291|6841|501.3B|501300000000|1,878.0|765,632|-12.16%|35|2022-05-10|15/03/2022||25.52||101150000000|2022-02-08|15/12/2021|19.18|18.5|96380000000|96450000000
2022-03-13 04:48:53|04872|44230|5101|236.75B|236750000000|1,474.0|659,288|-22.54%|34|2022-05-13|15/03/2022||92.11||159670000000|2022-02-17|15/12/2021|137.3|107.9|210350000000|189830000000
2022-03-13 04:48:57|04873|953009|9861|150.68B|150680000000|2,330.0|482,388|9.96%|28|2022-04-13|15/02/2022||||38910000000|2022-01-12|15/11/2021|46.8||39200000000|39360000000
2022-03-13 04:49:00|04874|44195|4689|3.72T|3.72E+12|493.3|18,932,912|-20.5%|24|2022-04-28|15/03/2022||1.94||408850000000|2022-02-02|15/12/2021|1.66|2.08|409170000000|411780000000
2022-03-13 04:49:04|04875|952499|7164|317.83B|317830000000|4,620.0|141,502|-8.15%|28|2022-05-09|15/03/2022||||20000000000|2022-02-07|15/12/2021|81.59||9970000000|10290000000
2022-03-13 04:49:08|04876|946258|7550|416.36B|416360000000|2,737.0|269,018|-5.91%|29|2022-05-12|15/03/2022||24.1||180870000000|2022-02-08|15/12/2021|46.64||176210000000|171470000000
2022-03-13 04:49:12|04877|946140|4205|276.55B|276550000000|1,273.0|824,960|-22.57%|29|2022-04-29|15/03/2022||20.6||88920000000|2022-01-31|15/12/2021|41|37.95|89680000000|86330000000
2022-03-13 04:49:15|04878|946113|3092|930.91B|930910000000|3,105.0|1,079,940|-8%|29|2022-04-28|15/03/2022||25.08||42840000000|2022-01-28|15/12/2021|33.73|33.4|47570000000|46160000000
2022-03-13 04:49:19|04879|44176|6366|109.54B|109540000000|423.0|1,845,738|-11.32%|35|2022-05-13|15/03/2022||||101120000000|2022-02-02|15/12/2021|4.42||69720000000|76500000000
2022-03-13 04:49:25|04880|44197|7762|145.79B|145790000000|478.0|1,623,380|16.59%|35|2022-05-13|15/03/2022||-12.05||61290000000|2022-02-10|15/12/2021|23.46|10.5|79870000000|71750000000
2022-03-13 04:49:28|04881|44131|5803|143.64B|143640000000|521.0|1,765,338|-5.96%|34|2022-05-10|15/03/2022||||158700000000|2022-02-09|15/12/2021|32.6||167740000000|167750000000
2022-03-13 04:49:32|04882|44331|7004|116.12B|116120000000|689.0|1,227,443|-20.71%|34|2022-05-12|15/03/2022||||137220000000|2022-02-07|15/12/2021|9.97||107600000000|101050000000
2022-03-13 04:49:36|04883|44118|8628|208.23B|208230000000|810.0|568,592|-14.65%|34|2022-04-28|15/03/2022||||8440000000|2022-01-26|15/12/2021|8.87||7870000000|8440000000
2022-03-13 04:49:41|04884|44326|7003|26.44B|26440000000|327.0|1,380,940|-39.44%|34|2022-05-11|15/03/2022||||152750000000|2022-02-10|15/12/2021|-56.47||152140000000|147000000000
2022-03-13 04:49:45|04885|44245|5202|37.11B|37110000000|408.0|1,141,838|-31.08%|34|2022-05-13|15/03/2022||32.8||142890000000|2022-02-03|15/12/2021|-5.04|22.8|152270000000|134660000000
2022-03-13 04:49:49|04886|44251|6703|70.32B|70320000000|812.0|322,352|-28.52%|34|2022-05-10|15/03/2022||||121900000000|2022-02-07|15/12/2021|2.78||86600000000|92500000000
2022-03-13 04:49:52|04887|44300|5541|74.7B|74700000000|3,830.0|572,815|75.05%|35|2022-05-10|15/03/2022|||||2022-02-08|15/12/2021|191.07||17460000000|
2022-03-13 04:49:57|04888|44258|9412|120.18B|120180000000|414.0|505,213|-14.46%|34|2022-05-11|15/03/2022||7.7||30470000000|2022-02-02|15/12/2021|14.04|13|30050000000|30110000000
2022-03-13 04:50:01|04889|44320|5707|36.28B|36280000000|2,672.0|548,623|10%|35|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|229.28||34280000000|
2022-03-13 04:50:05|04890|44239|3103|15.68B|15680000000|272.0|382,792|-37.33%|35|2022-05-13|15/03/2022||||31460000000|2022-02-07|15/12/2021|14.59||28480000000|29530000000
2022-03-13 04:50:08|04891|949806|A2M|3.92B|3920000000|5.24|3,787,357|-40.25%|1|2017-02-15|15/06/2017|||||
2022-03-13 04:50:11|04892|7433|ABP|2.86B|2860000000|3.44|878,651|27.88%|17|2022-02-16|15/12/2021|0.38|8.00|149800000||2021-08-18|15/06/2021|0.27|8.00|137600000|90000000
2022-03-13 04:50:15|04893|7722|ABC|2.02B|2020000000|3.100|1,398,738|-5.2%|17|2022-02-25|15/12/2021|0.09|9.00|817000000|761000000|2021-08-24|15/06/2021|0.09|8.00|752500000|710820000
2022-03-13 04:50:18|04894|977691|APT|19.97B|19970000000|66.47|2,013,129|-41.39%|22|2022-03-02|15/12/2021||0.0136||655630000|2021-10-27|15/09/2021||||
2022-03-13 04:50:21|04895|618|AGL|4.82B|4820000000|7.32|4,680,342|-25.53%|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
2022-03-13 04:50:24|04896|7462|ALQ|6.22B|6220000000|12.85|1,110,084|31.26%|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
2022-03-13 04:50:27|04897|101951|ALU|4.04B|4040000000|30.73|435,241|14.84%|16|2022-06-28|15/06/2022||0.2081||103540000|2022-06-01|15/03/2022||||
2022-03-13 04:50:30|04898|629|AWC|5.89B|5890000000|2.030|11,615,453|16%|20|2022-05-16|15/03/2022|||||2022-02-21|15/12/2021||0.04||
2022-03-13 04:50:34|04899|621|AMC|22.21B|22210000000|14.760|2,848,433|-1.8%|24|2022-05-16|15/03/2022||0.2744||4740000000|2022-02-01|15/12/2021|0.2558|0.2493|4920000000|4590000000
2022-03-13 04:50:37|04900|630|AMP|2.97B|2970000000|0.910|15,050,076|-36.14%|17|2022-02-09|15/12/2021|-0.12|4.15|1540000000|980000000|2021-08-12|15/06/2021|0.04|4.00|1230000000|
2022-03-13 04:50:40|04901|1161838|ALD|6.7B|6700000000|28.13|763,437|17.7%|17|2022-04-14|15/03/2022|||||2022-02-20|15/12/2021|0.98|78.00|11810000000|9717000000
2022-03-13 04:50:43|04902|7689|ANN|3.1B|3100000000|24.49|838,960|-30.47%|17|2022-02-15|15/12/2021||0.82||968270000|2021-08-24|15/06/2021||1.17||1136000000
2022-03-13 04:50:47|04903|636|ANZ|72.23B|72230000000|25.850|6,290,173|-8.46%|28|2022-05-04|15/03/2022||109.50||9256000000|2022-02-06|15/12/2021||||
2022-03-13 04:50:51|04904|7374|APE|3.2B|3200000000|12.45|467,172|-17.93%|13|2022-02-24|15/12/2021|0.51|44.50|3960000000|4930000000|2021-08-26|15/06/2021|0.62|55.85|4750000000|4750000000
2022-03-13 04:50:54|04905|7596|APA|11.74B|11740000000|9.950|2,407,598|4.19%|17|2022-02-23|15/12/2021|0.13|13.00|1370000000|1347000000|2021-08-25|15/06/2021|0.01|14.00|1300000000|1388000000
2022-03-13 04:50:57|04906|947527|APX|840.2M|840200000|6.81|1,374,896|-61.85%|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|2020-08-26|15/06/2020|0.18||306200000|322200000
2022-03-13 04:51:01|04907|7778|ARB|3.03B|3030000000|37.05|306,172|4.63%|15|2022-02-14|15/12/2021|0.84|56.00|359200000|284900000|2021-08-17|15/06/2021|0.73|71.28|339200000|339890000
2022-03-13 04:51:04|04908|7387|ALL|23.3B|23300000000|34.720|1,538,426|1.1%|27|2022-05-26|15/03/2022|||||2022-01-27|15/12/2021||||
2022-03-13 04:51:08|04909|633|ASX|15.29B|15290000000|79.00|439,141|14.29%|27|2022-05-03|15/03/2022|||||2022-02-09|15/12/2021|1.29|122.43|534000000|461760000
2022-03-13 04:51:12|04910|32445|ALX|6.26B|6260000000|6.53|2,459,504|8.47%|27|2022-04-20|15/03/2022|||||2022-02-23|15/12/2021|0.09|0.3|57170000|61000000
2022-03-13 04:51:15|04911|7786|AUB|1.52B|1520000000|20.44|286,254|16.73%|15|2022-02-22|15/12/2021|0.41|35.00|157000000||2021-08-26|15/06/2021|0.46||164600000|
2022-03-13 04:51:19|04912|14232|AIA|9.81B|9810000000|6.67|753,922|-3.89%|26|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021||||
2022-03-13 04:51:22|04913|32570|AZJ|6.53B|6530000000|3.550|7,495,108|-8.74%|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
2022-03-13 04:51:30|04914|8649|AST|9.93B|9930000000|2.590|13,336,113|47.16%|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2021-05-12|15/03/2021|0.02|2.00||942410000
2022-03-13 04:51:33|04915|7470|ASB|714.1M|714100000|1.98|978,158|-19.18%|14|2022-02-24|15/12/2021|0.13|12.00|722400000|974220000|2021-08-23|15/06/2021|0.08|8.00|731900000|820280000
2022-03-13 04:51:36|04916|7793|BOQ|5.07B|5070000000|7.89|2,025,871|-11.25%|18|2022-04-13|15/02/2022||35.08||835120000|2021-10-13|15/08/2021|0.32|37.15|981000000|663240000
2022-03-13 04:51:40|04917|947573|BAP|2.04B|2040000000|6.01|1,411,304|-17.33%|16|2022-06-01|15/03/2022|||||2022-02-08|15/12/2021|0.18|0.18|900100000|903180000
2022-03-13 04:51:43|04918|7466|BPT|3.65B|3650000000|1.600|11,650,534|-8.57%|29|2022-04-20|15/03/2022|||||2022-02-13|15/12/2021|0.09|6.00|398000000|398000000
2022-03-13 04:51:47|04919|101956|BGA|1.44B|1440000000|4.75|1,289,307|-22.89%|14|2022-02-24|15/12/2021|0.12|10.82|1510000000|824770000|2021-08-27|15/06/2021|0.02|3.00|1370000000|1108000000
2022-03-13 04:51:51|04920|7528|BEN|5.28B|5280000000|9.45|2,254,697|-5.69%|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
2022-03-13 04:51:54|04921|617|BHP|241.37B|241370000000|47.690|18,860,767|-0.58%|18|2022-04-20|15/03/2022|||||2022-02-14|15/12/2021||1.19||25523000000
2022-03-13 04:51:58|04922|7784|BKL|1.45B|1450000000|74.74|45,767|-12.35%|28|2022-04-19|15/03/2022|||||2022-02-23|15/12/2021|1.04|89.50|346000000|318230000
2022-03-13 04:52:02|04923|620|BSL|8.97B|8970000000|19.000|2,079,432|3.15%|17|2022-02-21|15/12/2021|3.13|63.67|9440000000|5818000000|2021-08-16|15/06/2021|1.64|166.00|7070000000|6711000000
2022-03-13 04:52:05|04924|7411|BLD|3.64B|3640000000|3.300|1,873,781|-41.59%|26|2022-06-01|15/03/2022|||||2022-02-13|15/12/2021||9.00||2734000000
2022-03-13 04:52:10|04925|631|BXB|13.63B|13630000000|9.720|4,672,034|-3.19%|20|2022-04-21|15/03/2022|||||2022-02-24|15/12/2021||0.17||2432000000
2022-03-13 04:52:13|04926|39192|BRG|3.66B|3660000000|26.24|322,188|-1.8%|17|2022-02-16|15/12/2021|0.55|40.50|878700000|632030000|2021-08-17|15/06/2021|0.19||476700000|468900000
2022-03-13 04:52:16|04927|7541|BKW|3.2B|3200000000|21.18|200,638|11.89%|16|2022-03-23|15/01/2022|||||2021-09-23|15/07/2021|1.11||458600000|
2022-03-13 04:52:20|04928|7694|BWP|2.57B|2570000000|4.00|1,085,110|3.36%|24|2022-06-01|15/03/2022|||||2022-02-08|15/12/2021|0.54|9.00|75860000|76000000
2022-03-13 04:52:24|04929|32468|CAR|5.73B|5730000000|20.28|799,857|11.24%|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
2022-03-13 04:52:27|04930|102024|CIP|2.42B|2420000000|3.82|1,713,576|26.07%|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
2022-03-13 04:52:30|04931|7288|CGF|4.31B|4310000000|6.390|1,425,590|-2.14%|17|2022-02-17|15/12/2021|0.34|17.93|1470000000|336700000|2021-08-10|15/06/2021|0.42|17.60|1500000000|334350000
2022-03-13 04:52:34|04932|947653|CIA|3.54B|3540000000|6.850|2,070,380|13.22%|24|2022-06-30|15/03/2022||0.1892||280160000|2022-01-27|15/12/2021|0.1562|0.1421|282360000|254780000
2022-03-13 04:52:38|04933|7654|CHC|7.22B|7220000000|15.26|1,993,098|30.87%|19|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.5815|0.5815|566100000|230440000
2022-03-13 04:52:41|04934|993190|CLW|3.68B|3680000000|5.11|2,644,771|10.44%|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
2022-03-13 04:52:45|04935|13574|CQR|2.45B|2450000000|4.22|1,133,485|13.14%|17|2022-02-23|15/12/2021||13.00||93160000|2021-08-17|15/06/2021|0.36|14.00|95300000|104010000
2022-03-13 04:52:48|04936|14585|CNU|3.1B|3100000000|6.90|490,808|-4.96%|4|2017-08-27|15/06/2017||||513000000|2017-02-19|15/12/2016||||
2022-03-13 04:52:52|04937|634|CIM|6.85B|6850000000|22.02|806,767|16.26%|35|2022-04-19|15/03/2022|||||2022-02-09|15/12/2021|0.62|75.00|5080000000|
2022-03-13 04:52:56|04938|8681|CWY|5.86B|5860000000|2.840|4,716,885|24.02%|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
2022-03-13 04:52:59|04939|7384|CUV|941.76M|941760000|19.06|133,747|-24.66%|13|2022-02-23|15/12/2021|0.12|21.70|24770000||2021-08-31|15/06/2021|0.34|22.50|32360000|43000000
2022-03-13 04:53:02|04940|7383|COH|14.09B|14090000000|214.23|161,679|4.91%|17|2022-02-22|15/12/2021|2.57|144.50|820700000|670380000|2021-08-20|15/06/2021|1.37|177.50|754400000|722780000
2022-03-13 04:53:06|04941|7255|CDA|1.29B|1290000000|7.11|713,726|-52.57%|22|2022-06-01|15/03/2022|||||2022-02-16|15/12/2021|0.28|22.35|256800000|184650000
2022-03-13 04:53:09|04942|1099590|COL|22.87B|22870000000|17.13|3,171,827|10.59%|22|2022-04-28|15/03/2022||||9090000000|2022-02-21|15/12/2021|0.41||20790000000|11070000000
2022-03-13 04:53:13|04943|101963|CKF|1.22B|1220000000|10.49|324,787|11.83%|23|2022-06-26|15/04/2022||0.24||628250000|2022-03-30|15/01/2022||||
2022-03-13 04:53:16|04944|625|CBA|169.43B|169430000000|99.380|2,990,324|14.9%|22|2022-05-11|15/03/2022|||||2022-02-08|15/12/2021|2.63|210.80|6200000000|11721000000
2022-03-13 04:53:20|04945|7765|CPU|13B|13000000000|21.53|1,838,076|47.41%|17|2022-02-09|15/12/2021|0.32|0.22||1086000000|2021-08-10|15/06/2021|0.40|0.29||1209000000
2022-03-13 04:53:23|04946|101966|CTD|3.03B|3030000000|21.37|398,479|-1.97%|19|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|-0.06|-31.00|158100000|56000000
2022-03-13 04:53:26|04947|958287|CGC|1.29B|1290000000|2.780|1,738,225|-35.93%|17|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|0.04|0.07|596250000|596250000
2022-03-13 04:53:30|04948|7774|CCP|1.94B|1940000000|28.66|189,558|-13.15%|24|2022-06-01|15/03/2022|||||2022-01-31|15/12/2021|0.74|0.63|203900000|178000000
2022-03-13 04:53:34|04949|7194|CMW|2.21B|2210000000|0.845|3,040,522|4.97%|17|2022-02-24|15/12/2021|0.04|3.00|190200000|160190000|2021-08-26|15/06/2021|0.04|3.00|191000000|162240000
2022-03-13 04:53:37|04950|10537|CWN|8.38B|8380000000|12.370|3,024,335|23.82%|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
2022-03-13 04:53:40|04951|623|CSL|123.58B|123580000000|256.53|1,175,219|1.29%|17|2022-02-16|15/12/2021||3.11||5618000000|2021-08-18|15/06/2021||1.05||4417000000
2022-03-13 04:53:43|04952|7215|CSR|2.79B|2790000000|5.750|1,380,030|2.53%|13|2022-05-10|15/03/2022||0.22||1202000000|2021-11-04|15/09/2021|0.32|9.00|1140000000|1063000000
2022-03-13 04:53:45|04953|1167286|DRR|2.17B|2170000000|4.10|1,909,830|-1.44%|6|2022-02-22|15/06/2022|||||2021-08-18|15/12/2021|0.12||92850000|
2022-03-13 04:53:49|04954|10538|DXS|11.29B|11290000000|10.500|3,000,902|13.64%|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
2022-03-13 04:53:52|04955|1055046|DHG|2.29B|2290000000|3.91|980,459|-13.3%|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
2022-03-13 04:53:56|04956|7642|DMP|6.99B|6990000000|80.75|314,577|-13.17%|28|2022-06-01|15/03/2022|||||2022-02-22|15/12/2021|1.03|1.23|1210000000|1070000000
2022-03-13 04:54:00|04957|7486|DOW|3.42B|3420000000|5.040|1,878,694|-5.08%|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
2022-03-13 04:54:04|04958|9260|ELD|1.88B|1880000000|12.00|493,611|0.93%|16|2022-05-16|15/03/2022||0.38||1172000000|2021-11-15|15/09/2021|0.54|46.30|1450000000|1329000000
2022-03-13 04:54:07|04959|947762|EML|829.08M|829080000|2.22|2,149,083|-56.81%|21|2022-05-19|15/03/2022|||||2022-02-15|15/12/2021|0.04|4.45|113400000|88600000
2022-03-13 04:54:11|04960|32564|EVN|8.12B|8120000000|4.43|8,527,098|12.15%|26|2022-04-21|15/03/2022||0.00|||2022-02-15|15/12/2021|0.04|0.04|898600000|998660000
2022-03-13 04:54:20|04961|14268|FPH|14.46B|14460000000|25.05|478,934|-7.22%|8|2022-05-27|15/03/2022|||||2022-02-10|15/12/2021||||
2022-03-13 04:54:24|04962|13822|FBU|4.86B|4860000000|6.090|1,013,083|-5.87%|17|2022-02-15|15/12/2021||21.00||3987000000|2021-08-17|15/06/2021|0.25|||
2022-03-13 04:54:28|04963|7385|FLT|3.7B|3700000000|18.51|2,024,934|-0.75%|17|2022-02-23|15/12/2021|-0.94|-76.95|315700000|354000000|2021-08-26|15/06/2021|-0.91|-89.53|236100000|266210000
2022-03-13 04:54:32|04964|628|FMG|56.09B|56090000000|18.230|9,375,276|-14.25%|16|2022-05-18|15/03/2022||0.00|||2022-02-15|15/12/2021|0.98|0.9||9418000000
2022-03-13 04:54:35|04965|32466|GEM|991.45M|991450000|1.170|1,748,482|10.9%|19|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.02||428900000|245100000
2022-03-13 04:54:39|04966|40369|GOR|1.57B|1570000000|1.780|3,473,205|54.11%|16|2022-06-01|15/03/2022|||||2021-10-26|15/09/2021||||28400000
2022-03-13 04:54:42|04967|638|GMG|40.17B|40170000000|21.500|4,115,410|29.67%|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
2022-03-13 04:54:46|04968|637|GPT|9.25B|9250000000|4.830|5,508,516|8.05%|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
2022-03-13 04:54:49|04969|7471|GNC|1.93B|1930000000|8.44|1,250,916|94.02%|17|2022-05-11|15/03/2022||69.90||3044000000|2021-11-11|15/09/2021|0.39|21.00|2930000000|2301000000
2022-03-13 04:54:52|04970|18522|GOZ|3.25B|3250000000|4.21|821,105|29.54%|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
2022-03-13 04:54:56|04971|7355|GUD|1.52B|1520000000|10.81|588,874|-10.81%|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
2022-03-13 04:55:00|04972|7228|HVN|6.71B|6710000000|5.380|2,516,377|-1.65%|29|2022-04-20|15/03/2022|||||2022-02-24|15/12/2021|0.35|34.00|2190000000|2227000000
2022-03-13 04:55:04|04973|947866|HUB|2.07B|2070000000|25.94|349,894|20.15%|22|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.12|13.00|81070000|60630000
2022-03-13 04:55:07|04974|961867|IEL|7.95B|7950000000|28.57|1,114,341|22.41%|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
2022-03-13 04:55:12|04975|7714|IGO|9.64B|9640000000|12.740|3,748,369|99.06%|27|2022-04-27|15/03/2022|||||2022-01-31|15/12/2021|0.12|10.00|188000000|188000000
2022-03-13 04:55:15|04976|7635|ILU|4.33B|4330000000|10.230|2,404,478|47.19%|27|2022-04-14|15/03/2022|||||2022-02-23|15/12/2021|0.56|41.00|358300000|358300000
2022-03-13 04:55:20|04977|7569|IPL|7.19B|7190000000|3.700|10,837,844|34.06%|18|2022-05-23|15/03/2022||21.00||2357000000|2021-11-15|15/09/2021|0.06|12.80|2630000000|2222000000
2022-03-13 04:55:25|04978|7553|INA|2.1B|2100000000|5.17|1,312,852|6.16%|14|2022-02-21|15/12/2021|0.11|8.90|131400000|124410000|2021-08-17|15/06/2021|0.12|12.85|173600000|163140000
2022-03-13 04:55:29|04979|993193|ING|1.13B|1130000000|3.04|2,106,808|-14.61%|14|2022-02-17|15/12/2021|0.1||1390000000||2021-08-19|15/06/2021|0.13||1310000000|
2022-03-13 04:55:40|04980|627|IAG|10.57B|10570000000|4.310|7,146,060|-7.31%|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
2022-03-13 04:55:44|04981|7379|IVC|1.7B|1700000000|11.92|349,451|5.39%|22|2022-06-01|15/03/2022|||||2022-02-27|15/12/2021|0.18|0.09|271000000|
2022-03-13 04:55:49|04982|7333|IFL|2.29B|2290000000|3.53|2,442,033|3.82%|17|2022-02-24|15/12/2021|0.06|12.89|1170000000|349000000|2021-08-26|15/06/2021|-0.31|11.02|660700000|391540000
2022-03-13 04:55:53|04983|942738|IPH|1.71B|1710000000|7.81|530,052|21.84%|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
2022-03-13 04:55:57|04984|7558|IRE|2.14B|2140000000|11.43|483,967|19.94%|20|2022-04-26|15/03/2022|||||2022-02-16|15/12/2021|0.14|20.00|305700000|308000000
2022-03-13 04:56:01|04985|7220|JHX|19.49B|19490000000|43.76|1,345,738|13.05%|34|2022-05-19|15/03/2022||0.3819||983190000|2022-02-06|15/12/2021|0.35|0.3489|900000000|894590000
2022-03-13 04:56:07|04986|32565|JHG|7.44B|7440000000|43.41|150,994|6.19%|9|2018-08-06|15/06/2018||||581900000|2018-02-06|15/12/2017||||625500000
2022-03-13 04:56:11|04987|7274|JBH|5.76B|5760000000|49.96|488,926|2.65%|29|2022-06-01|15/03/2022||||1930000000|2022-01-17|15/12/2021|2.5|210.00|2720000000|2530000000
2022-03-13 04:56:14|04988|985811|KGN|564.57M|564570000|5.28|727,176|-61.74%|13|2022-02-25|15/12/2021|-0.11|29.10|419500000|379400000|2021-08-23|15/06/2021|0.19||268000000|268000000
2022-03-13 04:56:18|04989|626|LLC|7.27B|7270000000|10.640|1,840,862|-17.52%|20|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|0.1403|0.1403|4220000000|4574000000
2022-03-13 04:56:21|04990|960731|LNK|2.59B|2590000000|5.03|4,580,135|1.21%|14|2022-02-24|15/12/2021|0.10|12.00|593700000|596720000|2021-08-26|15/06/2021|0.09|10.97|563300000|590340000
2022-03-13 04:56:28|04991|7473|LYC|9.25B|9250000000|10.250|6,076,899|61.42%|24|2022-04-12|15/03/2022||0.14|||2022-02-24|15/12/2021|0.17|0.12|151000000|151000000
2022-03-13 04:56:31|04992|624|MQG|67.16B|67160000000|182.330|930,591|21.88%|27|2022-05-06|15/03/2022||486.32||7903000000|2022-03-02|15/12/2021||||
2022-03-13 04:56:35|04993|32451|MFG|2.64B|2640000000|14.20|2,294,761|-67.18%|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
2022-03-13 04:56:38|04994|946358|MPL|8.35B|8350000000|3.030|7,572,008|2.36%|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
2022-03-13 04:56:42|04995|962367|MP1|2.1B|2100000000|13.27|863,991|11.42%|22|2022-04-21|15/03/2022|||||2022-02-08|15/12/2021|-0.12|-0.0025|26600000|26600000
2022-03-13 04:56:46|04996|7590|MSB|744.15M|744150000|1.145|2,171,692|-51.28%|29|2022-06-02|15/03/2022||-0.028||3490000|2022-02-24|15/12/2021|-0.04|-0.0407|2380000|3500000
2022-03-13 04:56:50|04997|7566|MTS|4.08B|4080000000|4.230|3,682,104|18.82%|18|2022-06-27|15/04/2022||11.10||7852000000|2021-12-05|15/10/2021|0.13|10.47|7160000000|6806000000
2022-03-13 04:56:54|04998|7720|MIN|8.74B|8740000000|46.43|1,865,951|15.64%|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
2022-03-13 04:57:02|04999|7619|MGR|9.46B|9460000000|2.40|11,118,819|0%|27|2022-04-28|15/03/2022|||||2022-02-09|15/12/2021|0.14|6.50|1290000000|787990000
2022-03-13 04:57:06|05000|7311|MND|1.06B|1060000000|11.14|470,786|1.18%|25|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.32|25.50|995100000|2015000000
2022-03-13 04:57:10|05001|18557|NAN|1.14B|1140000000|3.77|1,438,913|-36.74%|23|2022-04-20|15/03/2022|||||2022-02-21|15/12/2021|0.01|0.02|60650000|53590000
2022-03-13 04:57:14|05002|7788|NAB|96.33B|96330000000|29.940|6,316,834|14.71%|26|2022-05-05|15/03/2022||98.24||8727000000|2022-02-09|15/12/2021||||4309000000
2022-03-13 04:57:18|05003|102032|NSR|3.05B|3050000000|2.550|2,647,582|36%|23|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.23|3.98|131600000|99900000
2022-03-13 04:57:22|05004|102006|NEA|571.26M|571260000|1.145|2,951,724|-47.72%|23|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|-0.02|-3.65|67550000|62810000
2022-03-13 04:57:25|05005|1055094|NWL|3.17B|3170000000|13.00|407,688|-15.42%|10|2021-08-17|15/06/2021|0.11||70830000||2021-02-16|15/12/2020|0.12||71150000|
2022-03-13 04:57:29|05006|7695|NCM|23.85B|23850000000|26.850|4,398,498|11.78%|20|2022-04-28|15/03/2022||0.00|||2022-02-16|15/12/2021|0.2967|0.2967|2660000000|2227000000
2022-03-13 04:57:34|05007|41354|NWS|16.66B|16660000000|29.11|158,146|-7.17%|31|2022-05-12|15/03/2022||0.2144||3490000000|2022-02-03|15/12/2021|0.6234|0.3933|3850000000|3690000000
2022-03-13 04:57:37|05008|40380|NXT|5.19B|5190000000|10.78|1,607,866|2.47%|15|2022-02-22|15/12/2021|0.02|0.0177|144500000|147480000|2021-08-25|15/06/2021|-0.01|0.53|125500000|127900000
2022-03-13 04:57:40|05009|14292|NHF|2.85B|2850000000|6.22|550,178|11.07%|17|2022-02-20|15/12/2021|0.18|17.00|1370000000|1262000000|2021-08-23|15/06/2021|0.21|21.50|1310000000|1268000000
2022-03-13 04:57:43|05010|1089517|NIC|3.02B|3020000000|1.200|16,945,930|-15.49%|6|2022-06-01|15/03/2022||0.00|||2022-02-22|15/12/2021|0.0254|0.0281|258680000|356100000
2022-03-13 04:57:46|05011|985597|NEC|4.69B|4690000000|2.750|3,312,904|-8.33%|13|2022-02-23|15/12/2021|0.12|7.00|1330000000|1180000000|2021-08-24|15/06/2021|-0|5.00|1170000000|1207000000
2022-03-13 04:57:52|05012|39197|NST|12.58B|12580000000|10.800|6,178,593|15.51%|27|2022-05-02|15/03/2022||0.00|||2022-02-09|15/12/2021|0.17|0.17|1810000000|1406000000
2022-03-13 04:57:55|05013|13870|NWH|1.01B|1010000000|2.25|1,618,602|2.27%|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
2022-03-13 04:57:58|05014|7506|NUF|2.15B|2150000000|5.65|1,128,464|12.77%|26|2022-05-19|15/03/2022|||||2022-05-17|15/01/2022||||
2022-03-13 04:58:03|05015|1167776|NXL|406.16M|406160000|1.28|1,197,122|-76.77%|5|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|-0.01||84020000|
2022-03-13 04:58:06|05016|7600|OSH|8.39B|8390000000|4.040|8,326,243.58|-8.6%|21|2022-02-22|15/12/2021||0.14||960360000|2021-10-25|15/09/2021|||408800000|406000000
2022-03-13 04:58:09|05017|18532|Australia|883.82M|883820000|3.29|900,590|-6.53%|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
2022-03-13 04:58:13|05018|7420|ORI|5.73B|5730000000|13.970|1,129,531|9.14%|18|2022-05-11|15/03/2022||0.23||2744000000|2021-11-11|15/09/2021|0.33||2580000000|2773000000
2022-03-13 04:58:16|05019|7710|ORG|10.34B|10340000000|5.870|6,965,865|25.97%|27|2022-04-08|15/03/2022|||||2022-02-16|15/12/2021|-0.07|11.00||6991000000
2022-03-13 04:58:20|05020|985599|ORA|3.05B|3050000000|3.56|3,611,133|13.38%|13|2022-02-15|15/12/2021|0.12|8.70|1990000000|1751000000|2021-08-19|15/06/2021|0.05||1720000000|1628000000
2022-03-13 04:58:24|05021|7474|OZL|8.47B|8470000000|25.34|1,740,362|11.43%|26|2022-04-20|15/03/2022|||||2022-02-20|15/12/2021||0.6238||1060000000
2022-03-13 04:58:28|05022|14249|PDL|1.51B|1510000000|4.27|2,135,048|-31.35%|24|2022-05-10|15/03/2022||28.00||360730000|2022-03-02|15/12/2021||||
2022-03-13 04:58:31|05023|7674|PRN|525.75M|525750000|0.745|2,226,690|-33.48%|25|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.03|37.80|1190000000|1013000000
2022-03-13 04:58:35|05024|7625|PPT|1.88B|1880000000|33.59|151,566|4.38%|26|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|1.38|1.2|383600000|276790000
2022-03-13 04:58:39|05025|13576|PRU|2.34B|2340000000|1.900|5,921,893|63.09%|30|2022-05-13|15/03/2022|||||2022-02-22|15/12/2021||1.00||
2022-03-13 04:58:42|05026|948096|PLS|8.54B|8540000000|2.870|24,222,474|175.96%|13|2022-02-22|15/12/2021|0.04||291700000||2021-08-26|15/06/2021|-0.01||116700000|
2022-03-13 04:58:49|05027|10545|PTM|1.21B|1210000000|2.09|3,522,810|-56.28%|17|2022-02-23|15/12/2021|0.1|11.87|136100000|139700000|2021-08-25|15/06/2021|0.12|13.10|140900000|147320000
2022-03-13 04:58:55|05028|1137433|PBH|982.43M|982430000|3.71|1,949,808|-73.48%|12|2022-06-01|15/03/2022||||99700000|2022-02-24|15/12/2021|||137000000|137000000
2022-03-13 04:58:59|05029|32481|PNV|638.53M|638530000|0.965|3,056,213|-62.6%|15|2022-06-01|15/03/2022||||8300000|2022-02-24|15/12/2021|||18100000|
2022-03-13 04:59:04|05030|7738|PMV|4.24B|4240000000|26.65|202,106|14.33%|26|2022-03-30|15/01/2022||92.00||757590000|2021-12-29|15/10/2021||||
2022-03-13 04:59:08|05031|8583|HLS|2.66B|2660000000|4.270|2,816,242|9.77%|21|2022-06-01|15/03/2022|||||2022-02-22|15/12/2021|0.41|0.0666|1340000000|866650000
2022-03-13 04:59:11|05032|948097|PME|4.47B|4470000000|42.82|256,852|-2.99%|20|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|0.20|15.00|44660000|37490000
2022-03-13 04:59:15|05033|985603|QAN|9.13B|9130000000|4.85|8,593,246|-8.49%|24|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|-0.24|-42.45|3070000000|1647000000
2022-03-13 04:59:18|05034|8592|QBE|15.61B|15610000000|10.550|4,984,419|9.21%|20|2022-04-21|15/03/2022|||||2022-02-17|15/12/2021||0.27||7144000000
2022-03-13 04:59:21|05035|14304|QUB|5.72B|5720000000|2.980|6,165,656|-1.65%|17|2022-02-23|15/12/2021|0.05|2.97|1170000000|990960000|2021-08-26|15/06/2021|-0.05|3.40|1030000000|946000000
2022-03-13 04:59:25|05036|14307|RMS|1.39B|1390000000|1.600|3,968,599|5.61%|20|2022-06-01|15/03/2022|||||2022-02-22|15/12/2021|0.09||310100000|178000000
2022-03-13 04:59:28|05037|8604|RHC|13.83B|13830000000|60.71|475,879|-3.86%|19|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|0.68|77.17|3490000000|3270000000
2022-03-13 04:59:35|05038|8599|REA|16.81B|16810000000|127.24|192,456|-7.44%|29|2022-05-13|15/03/2022||0.7024||270700000|2022-02-03|15/12/2021|1.02|1.01|326400000|324530000
2022-03-13 04:59:38|05039|8601|REH|11.96B|11960000000|18.52|521,850|8.37%|18|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|0.24|0.26|3610000000|
2022-03-13 04:59:42|05040|32462|RRL|1.62B|1620000000|2.140|6,544,356|-25.73%|28|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.04|17.35|488800000|400910000
2022-03-13 04:59:45|05041|977693|RWC|3.24B|3240000000|4.13|2,675,666|-3.73%|15|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|0.08||521800000|352750000
2022-03-13 04:59:48|05042|8610|RMD|47.75B|47750000000|32.830|1,033,941|35.27%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2022-03-13 04:59:52|05043|8616|RSG|353.26M|353260000|0.320|5,835,445|-47.97%|22|2022-02-24|15/12/2021||-2.00||288860000|2021-08-27|15/06/2021||2.00||339860000
2022-03-13 04:59:55|05044|8607|RIO|180.84B|180840000000|111.700|1,737,672|-2.35%|19|2022-04-19|15/03/2022|||||2022-02-23|15/12/2021||5.19||28932000000
2022-03-13 05:00:02|05045|8656|STO|25.59B|25590000000|7.570|13,930,086|4.85%|13|2022-02-15|15/12/2021||0.26||2638000000|2021-08-17|15/06/2021||0.14||2116000000
2022-03-13 05:00:06|05046|102935|SCG|15.6B|15600000000|3.01|12,962,477|2.73%|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
2022-03-13 05:00:10|05047|8624|SEK|9.83B|9830000000|27.81|1,138,099|2.06%|27|2022-05-24|15/03/2022|||||2022-02-14|15/12/2021|0.36|13.90|517200000|788000000
2022-03-13 05:00:21|05048|8626|SVW|8.02B|8020000000|22.080|440,569|-2.82%|25|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.80|67.40|3960000000|2422000000
2022-03-13 05:00:26|05049|40384|SCP|3.18B|3180000000|2.850|2,640,858|21.79%|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
2022-03-13 05:00:34|05050|32454|SLR|1.97B|1970000000|2.120|5,258,570|34.6%|15|2022-02-22|15/12/2021|0.05|0.05|307600000||2021-08-16|15/06/2021|0.06|8.00|282000000|317000000
2022-03-13 05:00:38|05051|8629|SGM|3.91B|3910000000|20.44|747,268|40.58%|26|2022-04-27|15/03/2022|||||2022-02-14|15/12/2021|1.24|9.00|4270000000|2707000000
2022-03-13 05:00:42|05052|14315|SKC|1.98B|1980000000|2.61|723,776|-14.98%|28|2022-06-01|15/03/2022|||||2022-02-13|15/12/2021||||
2022-03-13 05:00:46|05053|8635|SHL|15.92B|15920000000|33.18|1,456,527|6.07%|21|2022-04-25|15/03/2022|||||2022-02-20|15/12/2021|1.71|0.4702|4760000000|3340000000
2022-03-13 05:00:49|05054|953541|S32|22.67B|22670000000|4.890|19,442,692|72.79%|14|2022-02-16|15/12/2021|0.30|0.03||2983000000|2021-08-19|15/06/2021|0.10|0.08||3338000000
2022-03-13 05:00:53|05055|8640|SKI|5.04B|5040000000|2.870|56,606,744|37.98%|17|2022-02-21|15/12/2021||2.00|||2021-08-24|15/06/2021|0.01|1.00|121000000|
2022-03-13 05:00:57|05056|8670|SPK|8.08B|8080000000|4.32|1,243,582|2.37%|26|2022-05-05|15/03/2022|||||2022-02-22|15/12/2021||||
2022-03-13 05:01:01|05057|8620|SBM|1.12B|1120000000|1.580|5,913,878|-21%|16|2022-02-23|15/12/2021||6.00||355740000|2021-08-26|15/06/2021|0.06|5.00|382900000|383480000
2022-03-13 05:01:06|05058|32444|SGR|3.13B|3130000000|3.30|2,928,751|-15.38%|27|2022-06-01|15/03/2022|||||2022-02-16|15/12/2021|-0.08|5.00|577100000|819020000
2022-03-13 05:01:10|05059|102031|SDF|4.32B|4320000000|4.44|3,345,689|16.54%|13|2022-02-22|15/12/2021|0.12|8.00|520000000|513000000|2021-08-15|15/06/2021|0.08|10.00|463200000|445000000
2022-03-13 05:01:13|05060|8631|SGP|9.68B|9680000000|4.060|6,838,887|-8.35%|19|2022-04-28|15/03/2022|||||2022-02-22|15/12/2021|0.35|13.50|1190000000|1168000000
2022-03-13 05:01:21|05061|8659|SUN|13.13B|13130000000|10.400|3,188,880|-1.73%|22|2022-06-01|15/03/2022|||||2022-02-07|15/12/2021|0.29|31.00|6250000000|
2022-03-13 05:01:24|05062|8658|SUL|2.29B|2290000000|10.16|699,886|-8.14%|19|2022-02-20|15/12/2021|0.51|76.50|1710000000|1777000000|2021-08-18|15/06/2021|0.56|60.00|1680000000|1702000000
2022-03-13 05:01:28|05063|18484|SYD|23.53B|23530000000|8.720|23,517,223|37.54%|26|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000
2022-03-13 05:01:34|05064|8664|TAH|11.03B|11030000000|4.970|4,922,971|8.04%|27|2022-05-05|15/03/2022|||||2022-02-16|15/12/2021|0.08|8.50|2930000000|2697000000
2022-03-13 05:01:37|05065|8679|TNE|3.42B|3420000000|10.56|929,818|17.73%|17|2022-05-24|15/03/2022|||||2021-11-23|15/09/2021|0.14|14.25|167000000|171150000
2022-03-13 05:01:41|05066|8677|TLS|44.85B|44850000000|3.840|26,791,557|26.04%|26|2022-04-20|15/03/2022|||||2022-02-16|15/12/2021|0.06|0.1032|10500000000|11974000000
2022-03-13 05:01:44|05067|13578|TPG|10.39B|10390000000|5.590|1,541,971|-18.99%|21|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|0.02|0.067|2700000000|2680000000
2022-03-13 05:01:49|05068|8668|TCL|39.09B|39090000000|12.730|5,064,885|-2.01%|26|2022-06-01|15/03/2022|||||2022-02-16|15/12/2021|-0.04|-5.45|1300000000|1845000000
2022-03-13 05:01:52|05069|32563|TWE|8.33B|8330000000|11.540|1,954,749|3.22%|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
2022-03-13 05:01:55|05070|1080079|URW|-|-|4.38|958,737|-18.74%|14|2022-04-27|15/03/2022|||||2022-02-10|15/12/2021||||
2022-03-13 05:01:58|05071|1159126|UMG|1.18B|1180000000|3.94|827,782|-1.5%|9|2022-05-18|15/03/2022||10.40||637300000|2022-03-02|15/12/2021||||
2022-03-13 05:02:01|05072|7791|VCX|7.92B|7920000000|1.740|11,863,555|4.5%|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
2022-03-13 05:02:03|05073|963730|VUK|4.21B|4210000000|2.92|3,573,145|-13.35%|0||
2022-03-13 05:02:06|05074|1088709|VEA|3.56B|3560000000|2.300|3,500,800|31.61%|16|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|0.05|6.20|8680000000|8537000000
2022-03-13 05:02:10|05075|8646|SOL|8.96B|8960000000|24.82|901,948|-19.55%|15|2022-03-24|15/01/2022|||||2021-09-23|15/07/2021|0.84||912600000|
2022-03-13 05:02:13|05076|986103|WPR|1.92B|1920000000|2.710|2,506,125|7.28%|10|2022-02-28|15/12/2021|0.24|8.53|87700000|80650000|2021-08-27|15/06/2021|0.08|8.53|90800000|82600000
2022-03-13 05:02:17|05077|39194|WEB|2.06B|2060000000|5.42|2,594,990|-10.86%|21|2022-05-19|15/03/2022|||||2022-05-19|15/06/2022||8.00||116070000
2022-03-13 05:02:21|05078|8712|WES|55.78B|55780000000|49.180|2,145,675|-2.52%|29|2022-05-04|15/03/2022||||6790000000|2022-02-16|15/12/2021|1.07|113.43|18400000000|8350000000
2022-03-13 05:02:24|05079|994040|WGX|1.04B|1040000000|2.440|1,115,355|16.75%|18|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|0.05||311000000|
2022-03-13 05:02:30|05080|8706|WBC|79.27B|79270000000|22.670|10,561,978|-7.28%|27|2022-05-09|15/03/2022||77.52||9725000000|2022-02-02|15/12/2021|||5060000000|5233000000
2022-03-13 05:02:34|05081|10547|WHC|4.02B|4020000000|4.040|11,910,086|143.37%|28|2022-06-01|15/03/2022|||||2022-02-16|15/12/2021|0.34|-6.00|1440000000|712810000
2022-03-13 05:02:38|05082|976093|WTC|15.37B|15370000000|47.37|949,018|77.55%|14|2022-06-01|15/03/2022|||||2022-02-22|15/12/2021|0.2375|0.2215|301360000|301360000
2022-03-13 05:02:42|05083|8721|WPL|31.01B|31010000000|31.980|4,568,582|27.46%|22|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021||0.88|2850000000|2870000000
2022-03-13 05:02:45|05084|8720|WOW|42.58B|42580000000|35.280|2,985,084|2.2%|31|2022-04-28|15/03/2022||||17450000000|2022-02-22|15/12/2021||83.55|15820000000|18660000000
2022-03-13 05:02:49|05085|8718|WOR|6.66B|6660000000|12.70|1,962,510|16.3%|27|2022-06-01|15/03/2022|||||2022-02-22|15/12/2021||12.50||4812000000
2022-03-13 05:02:54|05086|102040|XRO|13.82B|13820000000|92.78|493,881|-19.33%|16|2022-05-12|15/03/2022||0.40||595000000|2022-03-02|15/12/2021||||
2022-03-13 05:02:58|05087|948170|Z1P|1.05B|1050000000|1.57|9,129,722|-81.72%|25|2022-06-01|15/03/2022|||||2022-02-27|15/12/2021|-0.27|-0.04|301900000|99000000
2022-03-13 05:03:01|05088|320|ABBN|59.96B|59960000000|30.75|4,864,471|8.05%|35|2022-04-21|15/03/2022||0.3508||7140000000|2022-02-03|15/12/2021|1.34|0.3834|7570000000|7390000000
2022-03-13 05:03:05|05089|949649|ADXN|44.52M|44520000|0.826|40,918|-50.83%|18|2022-05-25|15/03/2022||-0.015||600000|2022-03-10|15/12/2021|-0.1|-0.1|476000|476000
2022-03-13 05:03:09|05090|317|ADEN|7.18B|7180000000|41.30|679,567|-34.92%|35|2022-05-05|15/03/2022||1.2||5380000000|2022-02-24|15/12/2021|1.11|1.16|5500000000|5430000000
2022-03-13 05:03:14|05091|949648|ADVN|113.14M|113140000|155.00|153|-8.82%|12|2021-08-20|15/06/2021|5.84||86200000|90500000|2021-04-27|15/12/2020|5.82||76060000|
2022-03-13 05:03:17|05092|949650|AEVS|1.38B|1380000000|16.30|5,275|31.98%|11|2022-03-24|15/12/2021|||||2021-09-16|15/06/2021|0.15||354800000|
2022-03-13 05:03:20|05093|949651|AIRE|44.65M|44650000|0.720|4,491|-5.26%|12|2021-09-24|15/06/2021|-0.12||59940000||2021-04-22|15/12/2020|-0.06||69610000|
2022-03-13 05:03:23|05094|1128773|ALCC|33.45B|33450000000|69.22|897,893|8.5%|14|2022-05-10|15/03/2022||0.5243||2070000000|2022-02-15|15/12/2021|0.56|0.496|2130000000|2100000000
2022-03-13 05:03:26|05095|48533|ALLN|3.2B|3200000000|193.80|26,070|3.3%|17|2022-03-08|15/12/2021|4.14||244800000||2021-08-25|15/06/2021|7.03||314300000|
2022-03-13 05:03:29|05096|949654|ALPN|130.85M|130850000|14.70|4,382|1.38%|11|2021-04-16|15/12/2020|1.57||17930000||2020-09-16|15/06/2020|-0.88||-8730000|
2022-03-13 05:03:32|05097|949655|ALSN|2.99B|2990000000|233.50|13,966|-13.2%|19|2022-04-18|15/03/2022|||||2022-02-22|15/12/2021||7.66||2925000000
2022-03-13 05:03:38|05098|48525|AMS|3.28B|3280000000|12.60|1,912,252|-32.51%|20|2018-10-22|15/09/2018|0.80|0.27||415150000|2018-07-23|15/06/2018|-1.17|-0.45|215100000|453280000
2022-03-13 05:03:40|05099|949657|APGN|535.54M|535540000|179.00|877|-4.69%|12|2021-09-06|15/06/2021|0.34||106800000||2021-03-15|15/12/2020|6.11||155000000|145000000
2022-03-13 05:03:47|05100|48552|ARBNO|1.23B|1230000000|17.86|118,486|6.31%|17|2022-03-01|15/12/2021|0.06||597600000||2021-08-24|15/06/2021|0.34||588600000|565200000
2022-03-13 05:03:49|05101|955643|ARONL|32.81M|32810000|2.200|3,012|-9.09%|6|2018-07-16|15/12/2017|-0.22||2790000||2018-01-22|15/09/2017|0.09||7070000|
2022-03-13 05:03:53|05102|49837|ARYN|916.91M|916910000|0.9245|3,375,865|-3.95%|23|2022-05-30|15/04/2022|||||2022-03-07|15/01/2022|||410000000|410000000
2022-03-13 05:03:57|05103|48538|ASCN|370.74M|370740000|10.30|67,268|-31.61%|26|2022-05-13|15/03/2022|||||2022-03-08|15/12/2021|0.3||151400000|154000000
2022-03-13 05:04:00|05104|1072993|ASWN|29.55M|29550000|2.600|8,094|-17.46%|9|2021-08-26|15/06/2021|0.06||9200000||2021-03-18|15/12/2020|0.03||6110000|
2022-03-13 05:04:03|05105|949660|AUTON|578.5M|578500000|124.50|12,742|-35.16%|13|2022-03-02|15/12/2021|0.56||810100000|810000000|2021-07-29|15/06/2021|4.34||890300000|932000000
2022-03-13 05:04:08|05106|949661|BANB|7.87B|7870000000|534.00|23,033|46.5%|23|2022-06-01|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 05:04:11|05107|322|BALN|6.98B|6980000000|152.30|121,903|-4.93%|19|2022-03-10|15/12/2021|13.05|13.97|7220000000|3030000000|2021-08-26|15/06/2021|6.66|6.56|4130000000|4748000000
2022-03-13 05:04:14|05108|949723|LINN|483.24M|483240000|600.00|153|14.29%|12|2021-09-26|15/06/2021|17.52||50710000||2021-02-24|15/12/2020|15.23||51730000|
2022-03-13 05:04:18|05109|48544|BCVN|6.35B|6350000000|74.00|84,529|-21.94%|31|2022-04-21|15/03/2022|||||2022-02-17|15/12/2021|4.41||1120000000|
2022-03-13 05:04:22|05110|949664|BCGE|1.15B|1150000000|162.50|687|1.25%|13|2022-02-22|15/12/2021|17.69||476700000||2021-08-10|15/06/2021|9.09||234800000|
2022-03-13 05:04:25|05111|949666|BCJ|154.25M|154250000|51.50|99|-4.63%|12|2021-08-19|15/06/2021|2.62||26130000||2021-04-06|15/12/2020|0.03||26550000|
2022-03-13 05:04:28|05112|955653|WKB|1.66B|1660000000|105.50|1,527|0.48%|12|2021-07-21|15/06/2021|3.33||130600000||2021-05-06|15/12/2020|0.98||130900000|
2022-03-13 05:04:33|05113|49829|BARN|11.32B|11320000000|2,066.0|7,972|-1.24%|27|2022-04-13|15/02/2022||42.11||3837000000|2022-01-26|15/11/2021|||2030000000|1900000000
2022-03-13 05:04:36|05114|949670|BLKB|1.91B|1910000000|884.00|278|-5.15%|0||
2022-03-13 05:04:40|05115|949676|BSLN|433.42M|433420000|36.60|71,100|-22.82%|23|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|1.11|-1.15|93920000|73200000
2022-03-13 05:04:43|05116|949675|BSKP|2.67B|2670000000|64.00|3,806|-1.54%|13|2021-08-11|15/06/2021|1.86||363900000||2021-05-28|15/12/2020|1.97||342800000|
2022-03-13 05:04:47|05117|48555|BION|3.66B|3660000000|66.10|95,657|-24.46%|31|2022-04-22|15/03/2022|||||2022-02-18|15/12/2021|-9.84||-530800000|
2022-03-13 05:04:51|05118|48527|BEAN|5.36B|5360000000|435.5|17,297|21.82%|17|2022-03-07|15/12/2021|4.22||380600000|380730000|2021-07-22|15/06/2021|5.18|4.44|384700000|368730000
2022-03-13 05:04:54|05119|945097|BELL|1.71B|1710000000|272.00|2,542|-1.09%|17|2022-02-11|15/12/2021|12.34||2130000000||2021-08-12|15/06/2021|7.97||2020000000|
2022-03-13 05:04:58|05120|955638|TIBN|156.22M|156220000|46.80|1,239|-4.49%|13|2022-01-31|15/10/2021|0.68||21340000||2021-06-28|15/04/2021|-2.18||17120000|
2022-03-13 05:05:01|05121|949667|BEKN|1.99B|1990000000|215.50|2,560|0.47%|13|2022-02-03|15/12/2021|16.62||497400000||2021-08-12|15/06/2021|6.83||244400000|
2022-03-13 05:05:04|05122|949668|BKWB|6.25B|6250000000|118.40|46,827|12.12%|13|2021-09-08|15/06/2021|3.73||||2021-03-16|15/12/2020|4.88|||
2022-03-13 05:05:07|05123|1088124|BLS|69.6M|69600000|1.630|41,665|-65.02%|9|2021-09-23|15/06/2021|-0.06||444800||2021-04-28|15/12/2020|-0.06||9480|
2022-03-13 05:05:11|05124|949671|BOBNN|1.47B|1470000000|88.75|14,574|39.22%|13|2022-02-25|15/12/2021|5.24||896000000|919170000|2021-07-26|15/06/2021|0.22||667400000|651500000
2022-03-13 05:05:16|05125|48541|BOS|1.65B|1650000000|214.50|17,826|-0.69%|26|2022-04-11|15/03/2022|||||2022-03-02|15/12/2021|4.84||250800000|250870000
2022-03-13 05:05:19|05126|48529|BUCN|3.76B|3760000000|367.20|13,410|-22.56%|29|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021|12.56|16.17|808000000|810670000
2022-03-13 05:05:25|05127|949665|BCHN|1.59B|1590000000|469.00|7,202|37.74%|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
2022-03-13 05:05:28|05128|949674|BRKN|365.4M|365400000|61.00|3,397|-13.84%|12|2021-09-06|15/06/2021|1.48|1.44|247900000|254800000|2021-04-12|15/12/2020|2.18||262300000|
2022-03-13 05:05:31|05129|949677|BVZN|135.14M|135140000|685.00|96|-20.35%|12|2021-09-20|15/06/2021|-13.21||63170000||2021-03-17|15/12/2020|8.81||63820000|
2022-03-13 05:05:34|05130|949686|BYS|2.11B|2110000000|1,020.00|1,504|-21.54%|23|2022-04-14|15/03/2022|||||2022-03-15|15/12/2021||||272100000
2022-03-13 05:05:38|05131|949678|CALN|425.91M|425910000|50.80|10,028|39.18%|13|2022-03-04|15/12/2021||0.26||135500000|2021-07-29|15/06/2021|1.54||153900000|148600000
2022-03-13 05:05:41|05132|949700|GAV|202.55M|202550000|285.00|537|47.29%|21|2022-03-02|15/12/2021|||||2021-11-25|15/09/2021|15.82||92610000|
2022-03-13 05:05:44|05133|955629|SKIN|383.78M|383780000|35.70|2,102|-24.84%|11|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 05:05:47|05134|949679|CASN|7.57M|7570000|1.50|3,136|-88.46%|5|2018-04-11|15/12/2017|0.46||6010000||2017-09-01|15/06/2017|-0.48||-2500000|
2022-03-13 05:05:50|05135|949688|CPE|99.03M|99030000|9.80|1,687|-2.97%|5|2018-02-21|15/12/2017|0.74||21270000||2017-08-21|15/06/2017|0.74||30010000|
2022-03-13 05:05:53|05136|949685|CMBN|1.77B|1770000000|60.40|113,771|-40.96%|14|2022-02-16|15/12/2021|5.49||513000000||2021-07-22|15/06/2021|2.68||249100000|
2022-03-13 05:05:55|05137|949682|CIE|1.46M|1460000|2.240|1,585|-35.26%|12|2021-09-28|15/06/2021|0.21||||2021-05-07|15/12/2020|-0.39|||
2022-03-13 05:05:59|05138|949681|CICN|153.47M|153470000|50.00|1,390|-6.02%|13|2021-08-12|15/06/2021|1.78||116700000||2021-03-11|15/12/2020|0.86||105800000|129200000
2022-03-13 05:06:03|05139|326|CLN|5.04B|5040000000|15.30|1,028,334|-22.86%|35|2022-04-28|15/03/2022||0.2698|||2022-02-16|15/12/2021|0.4511|0.4511|1180000000|1190000000
2022-03-13 05:06:07|05140|949683|CLTN|578.43M|578430000|96.80|4,274|-14.18%|22|2022-06-01|15/03/2022|||||2022-03-04|15/12/2021||||
2022-03-13 05:06:10|05141|949687|COTNE|2.07B|2070000000|266.50|22,336|23.95%|22|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|5.1||265400000|264700000
2022-03-13 05:06:13|05142|949680|CFT|783.8M|783800000|104.00|812|-9.93%|20|2022-05-05|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 05:06:17|05143|48554|COPN|937.86M|937860000|55.70|21,349|-33.85%|17|2022-03-31|15/12/2021||||33000000|2021-07-30|15/06/2021|-0.36|-0.40||29000000
2022-03-13 05:06:20|05144|949690|CPHN|386.4M|386400000|64.40|1,084|-3.59%|12|2021-07-21|15/06/2021|0.97|1.05|243700000|235570000|2021-05-02|15/12/2020|3.26||213400000|202000000
2022-03-13 05:06:23|05145|949684|CLXN|140.46M|140460000|101.00|433|-18.22%|12|2021-09-13|15/06/2021|-0.8||56690000||2021-03-16|15/12/2020|-2.11||52570000|
2022-03-13 05:06:27|05146|316|CSGN|18.17B|18170000000|7.07|13,212,374|-41.47%|35|2022-04-26|15/03/2022|||||2022-02-10|15/12/2021|-0.035|0.1625|4580000000|5010000000
2022-03-13 05:06:30|05147|48549|DAE|5.12B|5120000000|301.00|13,231|7.12%|17|2022-02-18|15/12/2021|2.9|4.24|357600000|568000000|2021-08-11|15/06/2021|4.38||590000000|581100000
2022-03-13 05:06:34|05148|949691|DCN|118.53M|118530000|720.00|94|21.01%|5|2018-05-11|15/03/2018|14.5||41000000||2017-11-15|15/09/2017|21.01||37880000|
2022-03-13 05:06:37|05149|49838|DKSH|4.98B|4980000000|76.65|75,254|7.43%|18|2022-07-13|15/06/2022||1.10||5321000000|2022-02-09|15/12/2021|2.16|1.54|5620000000|5605000000
2022-03-13 05:06:40|05150|48539|DOKA|1.96B|1960000000|471.20|8,513|-24.79%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|12.5||1350000000|1253000000
2022-03-13 05:06:46|05151|949692|DESN|3.11B|3110000000|226.00|4,909|31.4%|12|2021-11-26|15/09/2021|1.73||101800000||2021-05-28|15/03/2021|2.49||127100000|
2022-03-13 05:06:50|05152|949693|DUFN|3.34B|3340000000|36.32|525,027|-42.8%|24|2022-05-17|15/03/2022|||||2022-03-08|15/12/2021|1.25|-0.93|1230000000|1270000000
2022-03-13 05:06:54|05153|949697|ESUN|133.62M|133620000|129.00|602|3.61%|12|2021-08-27|15/06/2021|2.45||8550000||2021-03-29|15/12/2020|1.87||5960000|
2022-03-13 05:06:56|05154|1136130|EIC|3.06M|3060000|4.40|999|88.03%|10|2021-08-31|15/06/2021|0.95||1660000||2021-04-28|15/12/2020|-0.2||-104300|
2022-03-13 05:07:04|05155|949695|EFGN|2B|2000000000|6.58|101,691|-5.32%|13|2022-02-23|15/12/2021|0.31|0.36|904600000|614880000|2021-07-21|15/06/2021|0.34|0.24|816800000|603400000
2022-03-13 05:07:07|05156|949696|ELMN|166.8M|166800000|730.00|24|41.75%|12|2021-08-10|15/06/2021|9.87||74790000||2021-04-13|15/12/2020|21.07||78760000|
2022-03-13 05:07:10|05157|48543|EMMN|5.24B|5240000000|979.00|4,074|5.55%|16|2021-08-18|15/06/2021|18.45||1880000000|2055000000|2021-03-02|15/12/2020|20.02||1930000000|1975000000
2022-03-13 05:07:14|05158|48545|EMSN|19.76B|19760000000|845.00|13,775|3.87%|35|2022-07-15|15/06/2022||||644000000|2022-04-08|15/03/2022||||603000000
2022-03-13 05:07:16|05159|949694|EDHN|1.54B|1540000000|46.40|2,126|31.07%|0||
2022-03-13 05:07:18|05160|993559|RUSE|19.31M|19310000|7.50|74|-19.79%|12|2021-08-26|15/06/2021|1.14||4700000||2021-04-06|15/12/2020|-0.45||1300000|
2022-03-13 05:07:23|05161|48546|EVE|117.34M|117340000|0.1238|1,256,587|-43.08%|14|2021-08-26|15/06/2021|-0.03||6380000||2021-02-25|15/12/2020|-0.02||3580000|
2022-03-13 05:07:29|05162|949699|FTON|209.06M|209060000|42.60|3,390|-36.61%|23|2022-05-05|15/03/2022|||||2022-03-01|15/12/2021|1.23||285400000|297400000
2022-03-13 05:07:33|05163|48534|FHZN|4.86B|4860000000|158.40|66,893|-4.86%|26|2022-06-01|15/03/2022|||||2022-03-08|15/12/2021|1.14|1.02|416400000|408010000
2022-03-13 05:07:37|05164|949698|FORN|2.39B|2390000000|1,680.00|1,708|1.08%|23|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|51.26||630900000|
2022-03-13 05:07:41|05165|1008651|GALE|3.25B|3250000000|65.50|92,904|12.45%|12|2022-03-08|15/12/2021|1.78||1980000000||2021-08-03|15/06/2021|1.6||1860000000|
2022-03-13 05:07:45|05166|49959|GAMH|161.72M|161720000|1.039|383,470|-60.07%|29|2022-04-20|15/03/2022|||||2022-02-17|15/12/2021|-0.13||325200000|
2022-03-13 05:07:50|05167|39129|GEBN|19.77B|19770000000|562.20|114,897|-2.9%|35|2022-05-04|15/03/2022||5.31||908810000|2022-03-09|15/12/2021|3.22|3.22|772400000|772140000
2022-03-13 05:07:56|05168|49954|FIN|4.42B|4420000000|1,081.00|8,578|-16.65%|25|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|26.3||1890000000|
2022-03-13 05:08:00|05169|986242|GIVN|32.52B|32520000000|3,527.00|24,746|0.2%|25|2022-04-12|15/03/2022||||1770000000|2022-01-28|15/12/2021|36.59|45.37|1620000000|1630000000
2022-03-13 05:08:03|05170|958264|GLKBN|378M|378000000|28.00|2,219|-9.39%|22|2022-04-27|15/03/2022|||||2022-02-10|15/12/2021|2.13||98840000|
2022-03-13 05:08:06|05171|949704|GRKP|3.99B|3990000000|1,600.00|119|9.59%|22|2022-06-01|15/03/2022|||||2022-02-11|15/12/2021|73.9||440500000|
2022-03-13 05:08:09|05172|949703|GMI|132M|132000000|400.00|65|21.95%|12|2021-09-08|15/06/2021|7.72||71410000||2021-05-18|15/12/2020|11.24||70700000|
2022-03-13 05:08:12|05173|949705|GUR|729.63M|729630000|1,560.00|795|-36.59%|25|2022-04-20|15/03/2022|||||2022-03-01|15/12/2021|-1.31||107000000|107000000
2022-03-13 05:08:16|05174|949707|HBMN|1.74B|1740000000|250.50|5,809|-24.55%|21|2022-05-06|15/03/2022|||||2022-01-21|15/12/2021|19.34||15370000|
2022-03-13 05:08:20|05175|49831|HELN|5.86B|5860000000|111.10|110,561|2.4%|17|2022-03-24|15/12/2021||||4795000000|2021-09-13|15/06/2021|4.7||5150000000|4795000000
2022-03-13 05:08:24|05176|949708|HIAG|1.01B|1010000000|100.00|4,043|-4.31%|12|2021-08-27|15/06/2021|5.04||30640000||2021-03-15|15/12/2020|4.05||30270000|
2022-03-13 05:08:26|05177|949709|HLEE|236.37M|236370000|25.00|1,025|-6.72%|12|2021-08-18|15/06/2021|-0.71||207300000||2021-05-12|15/12/2020|-0.42||242300000|
2022-03-13 05:08:30|05178|949710|HOCN|81.7M|81700000|38.50|415|-36.68%|12|2021-08-16|15/06/2021|-4.24||140300000||2021-05-17|15/12/2020|-32.67||147900000|
2022-03-13 05:08:34|05179|321|HOLN|26.83B|26830000000|44.13|1,996,001|-18.82%|35|2022-04-22|15/03/2022|||||2022-02-25|15/12/2021|2.37|2.53|6990000000|6750000000
2022-03-13 05:08:38|05180|949712|HUBN|1.7B|1700000000|88.00|41,038|23.6%|25|2022-06-01|15/03/2022|||||2022-03-08|15/12/2021|2.32||438500000|
2022-03-13 05:08:41|05181|949706|HBLN|307.75M|307750000|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|
2022-03-13 05:08:46|05182|1017260|IDIA|3.15B|3150000000|17.81|691,415|-31.5%|21|2022-04-26|15/03/2022||-1.1||9750000|2022-02-08|15/12/2021|-1.32|-1.28|5000000|7330000
2022-03-13 05:08:49|05183|48547|IMPN|430.01M|430010000|23.36|46,250|-14.68%|17|2022-03-01|15/12/2021|1.88||1880000000||2021-08-17|15/06/2021|1.09||1880000000|1695000000
2022-03-13 05:08:54|05184|48536|IFCN|2.42B|2420000000|990.00|2,359|-1.39%|26|2022-04-22|15/03/2022||7.56|||2022-03-03|15/12/2021|11.26|10.8|144500000|134000000
2022-03-13 05:08:57|05185|949715|INRN|2.78B|2780000000|3,365.0|1,446|11.06%|13|2022-03-17|15/12/2021||||368000000|2021-08-02|15/06/2021|40.61||272000000|275000000
2022-03-13 05:09:00|05186|949716|ISN|1.23B|1230000000|648.00|1,109|4.85%|22|2022-05-04|15/03/2022|||||2022-03-01|15/12/2021|54.4||128400000|
2022-03-13 05:09:04|05187|985791|IREN|1.38B|1380000000|108.50|3,131|24.14%|12|2021-09-08|15/06/2021|10.39||101700000||2021-03-24|15/12/2020|4.89||89470000|
2022-03-13 05:09:09|05188|955645|VBSN|277.79M|277790000|117.00|431|-33.9%|12|2021-08-18|15/06/2021|1.6||71720000||2021-04-07|15/12/2020|4.25||86270000|
2022-03-13 05:09:13|05189|319|BAER|10.29B|10290000000|49.16|633,788|-16.51%|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
2022-03-13 05:09:16|05190|949717|JFN|841.97M|841970000|144.40|2,713|0.28%|22|2022-04-20|15/12/2021|||||2022-04-20|15/03/2022||||
2022-03-13 05:09:20|05191|48551|KARN|1.69B|1690000000|219.50|10,712|14.32%|15|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021||||
2022-03-13 05:09:22|05192|1081717|KLIN|140.11M|140110000|15.85|2,591|-24.52%|0||
2022-03-13 05:09:26|05193|48535|KOMN|914.12M|914120000|237.80|8,682|-1.41%|17|2022-03-15|15/12/2021||||244350000|2021-08-17|15/06/2021|2.17||183300000|183770000
2022-03-13 05:09:28|05194|949718|KUD|189.6M|189600000|3.40|45,630|-28.12%|8|2022-02-23|15/12/2021|-0.09|0.37||438000000|2021-08-26|15/06/2021|-0.09|-0.07||337000000
2022-03-13 05:09:32|05195|49835|KNIN|31.24B|31240000000|259.70|178,335|3.34%|33|2022-04-26|15/03/2022||4.56||8560000000|2022-02-28|15/12/2021|4.7|4.84|10960000000|9430000000
2022-03-13 05:09:36|05196|14155|KURN|62.31M|62310000|1.900|18,074|-15.18%|26|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 05:09:38|05197|1084287|LLQ|251.48M|251480000|35.00|389|5.42%|5|2018-04-30|15/12/2017|0.69||64640000||2017-12-06|15/06/2017|0.61||64190000|
2022-03-13 05:09:41|05198|1027140|LANDI|1.74B|1740000000|60.30|66,340|-6%|12|2022-05-05|15/03/2022|||||2022-02-01|15/12/2021||||
2022-03-13 05:09:44|05199|100240|LMN|391.08M|391080000|35.50|24,922|15.26%|11|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||45000000
2022-03-13 05:09:47|05200|949719|LECN|174.3M|174300000|0.520|122,072|-45.26%|13|2022-04-25|15/12/2021|||||2021-09-29|15/06/2021|-0.11||14200000|
2022-03-13 05:09:51|05201|949720|LEHN|2.35B|2350000000|2,060.00|717|7.97%|23|2022-05-24|15/03/2022||||91000000|2022-02-04|15/12/2021|16.27||69400000|79000000
2022-03-13 05:09:57|05202|949721|LEON|1.17B|1170000000|63.40|34,277|41.36%|23|2022-06-01|15/03/2022|||||2022-02-10|15/12/2021|4.28||212000000|
2022-03-13 05:10:01|05203|955599|LLBN|1.68B|1680000000|54.80|7,779|4.98%|13|2021-08-24|15/06/2021|2.19||326500000||2021-03-11|15/12/2020|1.51||316700000|
2022-03-13 05:10:04|05204|49830|LISN|23.92B|23920000000|100,500.0|114|16.59%|24|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|1597.64|1617|2790000000|2761000000
2022-03-13 05:10:07|05205|943209|LISP|2.33B|2330000000|9,810.0|2,184|19.13%|22|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|1597.64|139.50|2790000000|2761000000
2022-03-13 05:10:11|05206|324|LOGN|11.06B|11060000000|66.52|1,075,535|-27.25%|34|2022-04-27|15/03/2022||0.7506||1240000000|2022-01-25|15/12/2021|1.55|1.23|1630000000|1460000000
2022-03-13 05:10:15|05207|338|LONN|45.24B|45240000000|609.00|172,183|11.54%|24|2022-04-21|15/03/2022|||||2022-02-01|15/12/2021|5.55|6.68|2870000000|2580000000
2022-03-13 05:10:19|05208|955601|LUKN|3.53B|3530000000|416.00|1,428|-3.03%|25|2022-04-15|15/03/2022|||||2022-02-03|15/12/2021||||
2022-03-13 05:10:24|05209|955602|MCHN|133.82M|133820000|9.00|6,765|-33.09%|12|2021-09-03|15/06/2021|-1.95||60400000|65000000|2021-03-25|15/12/2020|-4.05||66370000|
2022-03-13 05:10:28|05210|1127887|MOVE|2.2B|2200000000|110.20|9,735|5.56%|4|2022-03-11|15/12/2021|1.61||||2021-09-10|15/06/2021|1.61|||
2022-03-13 05:10:31|05211|1081655|MEDA|1.71B|1710000000|144.40|13,866|155.58%|10|2022-03-08|15/12/2021|-0.02||86310000||2021-08-17|15/06/2021|0.6||73570000|
2022-03-13 05:10:34|05212|955603|METN|858.44M|858440000|1,915.0|260|0.79%|12|2021-08-16|15/06/2021|49.73||302800000|291200000|2021-03-18|15/12/2020|43.96||307900000|293000000
2022-03-13 05:10:37|05213|949724|MBTN|1.26B|1260000000|0.4760|18,194,163|10.9%|14|2022-03-24|15/12/2021|||||2021-08-19|15/06/2021|-0.01||17970000|
2022-03-13 05:10:40|05214|955604|MIKN|118.03M|118030000|7.18|5,114|19.67%|23|2022-04-28|15/03/2022|||||2022-03-11|15/12/2021||||
2022-03-13 05:10:43|05215|953068|MOZN|689.49M|689490000|15.60|125,149|33.11%|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
2022-03-13 05:10:46|05216|48537|MOBN|2.05B|2050000000|311.50|9,567|10.85%|26|2022-06-01|15/03/2022|||||2022-02-11|15/12/2021|8.44||90660000|
2022-03-13 05:10:50|05217|942513|MOLN|711.15M|711150000|22.00|153,809|2.09%|21|2022-06-01|15/03/2022||-0.6||2000000|2022-03-15|15/12/2021||-0.57||2000000
2022-03-13 05:10:53|05218|949725|NBEN|85.37M|85370000|9.35|6,370|-2.09%|12|2021-08-19|15/06/2021|0.8||9520000||2021-06-27|15/12/2020|0.48||4660000|
2022-03-13 05:10:56|05219|334|NESN|311.78B|311780000000|112.98|4,182,070|13.13%|29|2022-04-21|15/03/2022||2.34||21420000000|2022-02-17|15/12/2021|3.94|2.36|23790000000|23790000000
2022-03-13 05:10:59|05220|949727|NEWN|30.73M|30730000|0.820|1,121|49.09%|13|2021-10-19|15/09/2021|-0.02||-27200||2021-06-10|15/03/2021|-0.04||29000|
2022-03-13 05:11:02|05221|955607|NWRN|23.02M|23020000|1.29|15,265|-55.29%|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
2022-03-13 05:11:05|05222|332|NOVN|173.16B|173160000000|77.48|5,353,661|-0.49%|23|2022-04-26|15/03/2022||1.45||12800000000|2022-02-02|15/12/2021|1.4|1.42|13230000000|13330000000
2022-03-13 05:11:10|05223|14157|OERL|2.38B|2380000000|7.29|614,029|-32.5%|34|2022-05-03|15/03/2022|||||2022-03-01|15/12/2021|0.27|0.65|758000000|758000000
2022-03-13 05:11:13|05224|949673|ONE|40.57M|40570000|2.700|4,170|46.74%|16|2021-08-20|15/06/2021|-0.18||17930000||2021-06-28|15/12/2020|-0.11||5580000|
2022-03-13 05:11:16|05225|955608|ODHN|373.5M|373500000|9.30|6,690|-13.08%|21|2022-05-17|15/03/2022|||||2022-04-13|15/12/2021||-0.0352||183740000
2022-03-13 05:11:19|05226|955609|OFN|176.35M|176350000|90.00|823|-23.4%|12|2021-08-06|15/06/2021|2.83||97280000||2021-03-17|15/12/2020|2.36||114500000|124900000
2022-03-13 05:11:23|05227|955610|ORON|570.7M|570700000|87.40|8,257|1.63%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|2.12||322200000|322200000
2022-03-13 05:11:27|05228|49833|PGHN|29.02B|29020000000|1,102.50|68,847|-1.74%|17|2022-03-22|15/12/2021||24.60||1398000000|2021-09-07|15/06/2021|23.5|22.83|1110000000|1055000000
2022-03-13 05:11:30|05229|955613|PEAN|938.65M|938650000|55.60|14,545|12.32%|12|2021-08-31|15/06/2021|8.04||177100000||2021-03-29|15/12/2020|12.61||164200000|
2022-03-13 05:11:33|05230|955617|PRFN|10.97M|10970000|0.0670|112,260|-15.19%|12|2021-09-29|15/06/2021|||||2021-03-31|15/12/2020|-0||4110000|
2022-03-13 05:11:36|05231|955614|PEDU|13.45M|13450000|100.00|101|-13.04%|12|2021-08-23|15/04/2021|-4.92||5730000||2020-12-17|15/10/2020|-10.56||1310000|
2022-03-13 05:11:39|05232|955616|PM|369.6M|369600000|385.00|465|-15.1%|11|2022-04-21|15/03/2022|||||2022-02-17|15/12/2021|||205600000|
2022-03-13 05:11:43|05233|993241|PMAG|2.78B|2780000000|82.30|9,260|11.82%|18|2022-05-13|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 05:11:46|05234|955615|PLANZ|724.5M|724500000|350.00|586|8.36%|13|2022-03-09|15/12/2021|17.57||13910000||2021-09-03|15/06/2021|17.18||13040000|
2022-03-13 05:11:51|05235|1055082|PNHO|263.49M|263490000|45.50|3,220|-8.82%|15|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 05:11:54|05236|1076609|SPEXN|57.07M|57070000|1.20|26,193|-84%|10|2021-10-13|15/06/2021|-2.09||||2021-03-05|15/12/2020|-1.54||14270000|
2022-03-13 05:11:59|05237|949728|PEHN|202.25M|202250000|80.00|1,259|15.94%|6|2018-07-20|15/03/2018|1.74||5570000||2017-12-06|15/09/2017|-0.83||-1350000|
2022-03-13 05:12:03|05238|49832|PSPN|5.55B|5550000000|121.00|96,455|8.52%|34|2022-05-03|15/03/2022|||||2022-02-22|15/12/2021|3.58||78100000|77900000
2022-03-13 05:12:06|05239|955640|RLFB|273.81M|273810000|0.0620|15,199,187|-76.52%|12|2021-09-24|15/06/2021|-0||||2021-04-15|15/12/2020|-0.01|||
2022-03-13 05:12:10|05240|318|CFR|63.01B|63010000000|110.30|1,232,424|20.65%|25|2022-05-20|15/03/2022||1.72||4030000000|2022-01-19|15/12/2021|||5660000000|5020000000
2022-03-13 05:12:14|05241|48531|RIEN|675.9M|675900000|150.40|8,663|24.71%|18|2022-07-13|15/06/2022||||748000000|2022-03-09|15/12/2021|5.8||568700000|535350000
2022-03-13 05:12:17|05242|955621|RO|306.39B|306390000000|382.80|27,927|20.83%|27|2022-04-25|15/03/2022||||15960000000|2022-02-03|15/12/2021|9.54|9.54|16120000000|15720000000
2022-03-13 05:12:21|05243|337|ROG|281.7B|281700000000|351.95|1,264,687|15.58%|34|2022-04-25|15/03/2022||||15960000000|2022-02-03|15/12/2021|9.54|9.54|16120000000|15720000000
2022-03-13 05:12:24|05244|949711|HREN|1.29B|1290000000|1,260.00|71|2.44%|13|2021-09-09|15/06/2021|45.72||298800000||2021-04-22|15/12/2020|47.81||245400000|
2022-03-13 05:12:27|05245|955628|SHLTN|248.86M|248860000|17.20|4,634|68.63%|11|2022-05-26|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-13 05:12:30|05246|955624|SANN|53.53M|53530000|1.26|183,211|-57.58%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 05:12:37|05247|955623|SAHN|192.3M|192300000|305.00|446|40.55%|20|2022-05-12|15/03/2022|||||2022-01-11|15/12/2021||||
2022-03-13 05:12:41|05248|48548|SCHN|21.44B|21440000000|199.20|31,652|-24.66%|31|2022-04-22|15/03/2022||1.43||2650000000|2022-02-16|15/12/2021|1.64|1.57|2950000000|2950000000
2022-03-13 05:12:44|05249|49834|SCHP|21.96B|21960000000|204.00|146,412|-24.39%|30|2022-04-22|15/03/2022||1.43||2650000000|2022-02-16|15/12/2021|1.64|1.57|2950000000|2950000000
2022-03-13 05:12:47|05250|955635|STRN|25.63M|25630000|23.20|1,646|-17.14%|12|2021-08-17|15/06/2021|1.7||44800000||2021-03-30|15/12/2020|-1.36||42170000|
2022-03-13 05:12:51|05251|955636|SWTQ|1.57B|1570000000|1,094.00|1,291|-29.69%|14|2022-03-04|15/12/2021|27.15||600500000|630000000|2021-08-13|15/06/2021|31.8|41.12|626400000|606350000
2022-03-13 05:12:56|05252|955631|SNBN|730M|730000000|7,300.0|109|38.26%|19|2021-12-23|15/09/2021|-20751||3050000000||2021-07-30|15/06/2021|57898||17770000000|
2022-03-13 05:13:03|05253|1073053|SENSI|1.48B|1480000000|95.30|21,016|67.49%|10|2022-03-15|15/12/2021|||||2021-08-25|15/06/2021|2.24||144400000|
2022-03-13 05:13:05|05254|955625|SFPN|345.25M|345250000|103.00|739|6.19%|12|2021-09-09|15/06/2021|4.28||25990000||2021-03-08|15/12/2020|5.4||31750000|
2022-03-13 05:13:10|05255|945096|SFSN|4.73B|4730000000|126.20|37,879|5.43%|14|2022-03-04|15/12/2021|2.98||937000000|935000000|2021-07-20|15/06/2021|3.53||960300000|
2022-03-13 05:13:14|05256|13818|SGSN|18.86B|18860000000|2,518.00|16,195|-7.8%|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
2022-03-13 05:13:17|05257|955626|SFZN|3.15B|3150000000|747.50|9,199|3.32%|23|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|13.39|13.30|635500000|591500000
2022-03-13 05:13:21|05258|1096149|SIGNC|7.21B|7210000000|21.36|916,164|5.33%|10|2022-06-01|15/03/2022|||||2022-03-01|15/12/2021|0.24|0.26|589300000|588950000
2022-03-13 05:13:24|05259|49827|SIKA|43.69B|43690000000|285.30|383,251|8.44%|29|2022-04-12|15/03/2022|||||2022-02-14|15/12/2021|4.17|4.11|2390000000|2380000000
2022-03-13 05:13:28|05260|49955|SOON|21.09B|21090000000|338.40|148,842|43.63%|23|2022-05-17|15/03/2022||5.92||1704000000|2022-03-02|15/12/2021||||
2022-03-13 05:13:32|05261|945906|SPCE|80.04M|80040000|15.00|1,525|66.67%|15|2022-05-16|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 05:13:35|05262|955627|SGKN|2.66B|2660000000|444.00|2,343|3.74%|23|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 05:13:39|05263|1128801|SRAIL|3.43B|3430000000|34.30|261,002|-26.77%|7|2021-08-25|15/06/2021|0.26||1420000000||2021-03-11|15/12/2020|1.26||2150000000|
2022-03-13 05:13:42|05264|955633|STGN|151.2M|151200000|45.00|703|8.7%|24|2022-05-04|15/03/2022|||||2022-03-04|15/12/2021|-1.62||153300000|
2022-03-13 05:13:45|05265|949731|STMN|20.95B|20950000000|1,316.00|35,998|18.77%|28|2022-04-28|15/03/2022||||551500000|2022-02-15|15/12/2021|13.94|11.16|540100000|527700000
2022-03-13 05:13:50|05266|49836|SUN|2.46B|2460000000|72.85|72,134|-31.21%|29|2022-04-20|15/03/2022|||||2022-03-14|15/12/2021|4.03||3160000000|1902000000
2022-03-13 05:13:56|05267|330|UHR|12.61B|12610000000|243.60|151,129|-14.56%|26|2022-05-04|15/03/2022|||||2022-01-24|15/12/2021|14.77|7.26|7310000000|3905000000
2022-03-13 05:14:04|05268|943210|UHRN|2.42B|2420000000|46.76|70,727|-14.59%|24|2022-05-04|15/03/2022|||||2022-01-24|15/12/2021|14.77||7310000000|3905000000
2022-03-13 05:14:08|05269|331|SLHN|17.03B|17030000000|551.00|130,587|21.15%|28|2022-05-11|15/03/2022|||||2022-03-01|15/12/2021|20.23||6520000000|
2022-03-13 05:14:12|05270|49828|SPSN|7.18B|7180000000|93.60|129,424|5.82%|34|2022-05-19|15/03/2022|||||2022-02-17|15/12/2021|3.1||373500000|
2022-03-13 05:14:16|05271|335|SRENH|23.78B|23780000000|82.30|1,327,017|-10.56%|35|2022-05-05|15/03/2022||1.8||11036000000|2022-02-25|15/12/2021|-0.2603|1.04|10520000000|10420000000
2022-03-13 05:14:20|05272|955634|STLN|922.25M|922250000|0.3015|729,436|25.62%|27|2022-05-10|15/03/2022|||||2022-03-08|15/12/2021||-0.0023||661270000
2022-03-13 05:14:24|05273|339|SCMN|28.53B|28530000000|550.80|116,428|14.94%|35|2022-04-28|15/03/2022||6.91||2790000000|2022-02-03|15/12/2021|5.73|4.9|2840000000|2880000000
2022-03-13 05:14:27|05274|955632|SQN|2.26B|2260000000|152.80|50,127|48.64%|22|2022-05-02|15/03/2022|||||2022-03-17|15/12/2021||||208000000
2022-03-13 05:14:31|05275|48540|TECN|4.64B|4640000000|365.60|24,146|-0.16%|26|2022-05-05|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 05:14:35|05276|949732|TEMN|6.23B|6230000000|87.04|280,245|-33.23%|28|2022-04-19|15/03/2022||0.679||225770000|2022-02-13|15/12/2021|1.42|1.51|290020000|303850000
2022-03-13 05:14:38|05277|955639|TKBP|2.19B|2190000000|109.50|1,161|4.29%|12|2021-08-17|15/06/2021|18.55||194200000||2021-02-19|15/12/2020|17.15||192600000|
2022-03-13 05:14:49|05278|955641|TOHN|145.65M|145650000|7.40|10,510|32.14%|22|2022-05-03|15/03/2022|||||2022-03-07|15/12/2021|0.44||87100000|
2022-03-13 05:14:53|05279|955637|TXGN|1.6B|1600000000|150.60|3,380|106.3%|13|2022-03-10|15/12/2021|74.69||504800000|501000000|2021-08-31|15/06/2021|0.85||452500000|
2022-03-13 05:14:58|05280|955642|||||||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
2022-03-13 05:15:01|05281|943811|UBSG|53.65B|53650000000|15.78|11,977,680|9.36%|30|2022-04-26|15/03/2022||0.53|||2022-02-01|15/12/2021|0.38|0.4558|8730000000|8520000000
2022-03-13 05:15:04|05282|955649|VLRT|48.37M|48370000|12.40|6,890|27.84%|12|2021-08-26|15/06/2021|1.07||6040000||2021-04-06|15/12/2020|-0.57||4800000|
2022-03-13 05:15:08|05283|49956|VATN|1.47B|1470000000|92.80|25,449|-5.31%|30|2022-05-05|15/03/2022||1.71||109760000|2022-02-17|15/12/2021|2.26|2.26|113700000|113870000
2022-03-13 05:15:12|05284|48528|VALN|749.76M|749760000|171.20|13,260|-25.24%|25|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|2.75|4.91|935500000|938450000
2022-03-13 05:15:24|05285|994260|VARN|544.78M|544780000|53.80|8,038|45.8%|5|2022-03-30|15/12/2021|||||2018-05-10|15/12/2017|2.31||33690000|
2022-03-13 05:15:28|05286|976465|VACN|9.47B|9470000000|315.80|80,418|29.53%|22|2022-04-14|15/03/2022|||||2022-03-02|15/12/2021|3.93|3.40|255000000|251400000
2022-03-13 05:15:31|05287|955644|VAHN|1.24B|1240000000|424.00|775|-8.82%|12|2021-09-02|15/06/2021|22.31||560500000||2021-03-31|15/12/2020|21.32||693800000|
2022-03-13 05:15:34|05288|955647|VETN|892.08M|892080000|45.0|16,224|-24.11%|12|2021-08-24|15/06/2021|1.02||399200000|377800000|2021-03-16|15/12/2020|1.76||338800000|328950000
2022-03-13 05:15:39|05289|49957|VIFN|10.78B|10780000000|166.15|454,407|33.19%|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
2022-03-13 05:15:46|05290|955648|VILN|77.26M|77260000|740.00|49|4.23%|12|2021-09-07|15/06/2021|4.28||26170000||2021-06-30|15/12/2020|14.47||30620000|
2022-03-13 05:15:51|05291|955622|ROL|367.08M|367080000|1.050|43,120|29.63%|21|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 05:15:55|05292|48542|VONN|3.84B|3840000000|69.50|46,796|-1.7%|26|2022-06-01|15/03/2022|||||2022-02-10|15/12/2021|3.32|3.36|942700000|749830000
2022-03-13 05:15:58|05293|955650|VPBN|568.35M|568350000|93.30|3,215|-21.6%|13|2022-03-08|15/12/2021|3.41||173000000||2021-08-17|15/06/2021|4.93||175600000|
2022-03-13 05:16:01|05294|955654|METG|234.12M|234120000|19.60|9,527|30.23%|12|2021-08-19|15/06/2021||0.41|240100000|245000000|2021-03-04|15/12/2020|0.55||265400000|
2022-03-13 05:16:04|05295|955652|WARN|589.05M|589050000|2,380.0|106|3.48%|12|2021-08-29|15/06/2021|66.27||17970000||2021-03-23|15/12/2020|43.91||17970000|
2022-03-13 05:16:07|05296|976078|WIHN|41.94M|41940000|0.495|457,038|-59.92%|14|2022-06-01|15/03/2022|||||2022-04-30|15/12/2021||-0.01||7100000
2022-03-13 05:16:10|05297|955611|YTME|15.73M|15730000|1.310|6,786|40.11%|9|2020-06-30|15/12/2019|-1.19||41690000||2019-11-01|15/06/2019|-1.26||98120000|
2022-03-13 05:16:15|05298|955655|YPSN|1.98B|1980000000|156.80|7,780|1.69%|12|2021-11-04|15/09/2021|0.56||222600000||2021-05-27|15/03/2021|-0.06||204300000|
2022-03-13 05:16:18|05299|48553|ZEHN|900.91M|900910000|77.60|22,495|3.74%|11|2022-02-23|15/12/2022|||||2018-07-27|15/06/2018|0.88||290600000|284900000
2022-03-13 05:16:22|05300|955658|ZUBN|85.54M|85540000|25.80|659|-0.77%|12|2021-11-10|15/09/2021|0.61||4180000||2021-06-27|15/03/2021|0.61||4510000|
2022-03-13 05:16:25|05301|955659|ZUGN|1.01B|1010000000|1,985.0|117|1.79%|13|2022-03-04|15/12/2021|84.11||37930000||2021-08-27|15/06/2021|64.05||33920000|
2022-03-13 05:16:28|05302|955657|ZUGER|1.99B|1990000000|6,900.0|33|2.37%|13|2022-01-21|15/12/2021|261.73||253200000||2021-07-15|15/06/2021|130.09||126400000|
2022-03-13 05:16:31|05303|1024762|ROSEG|1.44B|1440000000|138.80|121,483|-65.3%|24|2022-04-20|15/03/2022|||||2022-03-24|15/12/2021||||449150000
2022-03-13 05:16:34|05304|329|ZURN|62.65B|62650000000|422.50|405,273|7.81%|35|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021||13.78||
2022-03-13 05:16:37|05305|955660|ZWM|12.64M|12640000|180.00|43|-11.76%|11|2021-04-08|15/12/2020|-7.68||18530000||2020-09-25|15/06/2020|-16.17||23370000|
2022-03-13 05:16:41|05306|7010|A2|4.66B|4660000000|1.529|12,754,753|3.45%|33|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 05:16:45|05307|26023|AAK|41.52B|41520000000|160.6|259,457|-15.7%|31|2022-04-27|15/03/2022||1.8||10260000000|2022-02-04|15/12/2021|1.84|1.84|10440000000|10440000000
2022-03-13 05:16:49|05308|6920|AALB|5.03B|5030000000|45.50|216,238|9.32%|26|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021|3.25|1.39|2980000000|1509000000
2022-03-13 05:16:54|05309|961622|ABNd|10B|10000000000|10.75|3,755,416|2.38%|24|2022-05-18|15/03/2022||0.2931||1880000000|2022-02-09|15/12/2021|0.56|0.2594|2280000000|2040000000
2022-03-13 05:16:59|05310|534|ACKB|5.37B|5370000000|161.90|31,676|20.82%|27|2022-05-19|15/03/2022|||||2022-03-01|15/12/2021|12.26||4310000000|
2022-03-13 05:17:03|05311|442|ACS|6.2B|6200000000|23.340|1,241,007|-13.68%|35|2022-05-12|15/03/2022||0.4||6810000000|2022-02-24|15/12/2021|0.9488|0.724|6710000000|6620000000
2022-03-13 05:17:08|05312|1081623|ADYEN|48.79B|48790000000|1,576.00|96,417|-18.55%|20|2022-06-01|15/03/2022||8.02||576000000|2022-02-09|15/12/2021|8.22|8.22||555340000
2022-03-13 05:17:14|05313|15189|AOO|3.85B|3850000000|106.00|52,200|7.61%|21|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021|8.1||231400000|
2022-03-13 05:17:17|05314|304|AEGN|7.92B|7920000000|3.960|11,059,070|-5.6%|35|2022-05-12|15/03/2022||0.2403||8070000000|2022-02-09|15/12/2021|0.21|0.1915|6180000000|6180000000
2022-03-13 05:17:22|05315|945627|AENA|20.05B|20050000000|133.70|178,379|-7.47%|27|2022-04-27|15/03/2022||0.4786||648280000|2022-02-23|15/12/2021|0.415|0.2366|632400000|662430000
2022-03-13 05:17:28|05316|26031|AFRY|20.33B|20330000000|179.5|271,841|-27.15%|31|2022-04-28|15/03/2022||3.62||5530000000|2022-02-04|15/12/2021|3.21|3.7|5510000000|5370000000
2022-03-13 05:17:36|05317|13129|AGES|7.83B|7830000000|42.18|540,433|-16.04%|35|2022-05-11|15/03/2022||1.2||2230000000|2022-02-23|15/12/2021|1.41|1.48|1840000000|1840000000
2022-03-13 05:17:39|05318|6909|AD|27.55B|27550000000|27.41|3,228,876|19.38%|35|2022-05-11|15/03/2022||0.4678||19350000000|2022-02-16|15/12/2021|0.59|0.578|20150000000|19730000000
2022-03-13 05:17:42|05319|50563|AIBG|5.43B|5430000000|2.000|2,730,658.21|-7.06%|26|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021||0.13||1193000000
2022-03-13 05:17:46|05320|40260|AKRBP|193.15B|193150000000|297.50|1,437,218|12.31%|34|2022-04-28|15/03/2022||1.06||1970000000|2022-02-10|15/12/2021|1.01|1.01|1850000000|1940000000
2022-03-13 05:17:50|05321|6902|AKZO|13.54B|13540000000|75.68|573,704|-17.77%|35|2022-04-21|15/03/2022||0.835||2520000000|2022-02-09|15/12/2021|0.74|0.6433|2400000000|2440000000
2022-03-13 05:17:54|05322|481|ALFA|129.19B|129190000000|312.0|908,518|14.79%|35|2022-04-26|15/03/2022||3.07||10960000000|2022-02-02|15/12/2021|3.51|3.37|11690000000|11550000000
2022-03-13 05:17:57|05323|1166736|ALEP|30.01B|30010000000|29.37|3,694,430|-54.58%|12|2022-05-26|15/03/2022||0.28|||2022-02-24|15/12/2021|0.195|0.496|1600000000|1580000000
2022-03-13 05:18:00|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||||
2022-03-13 05:18:04|05325|14615|AMA|23.79B|23790000000|52.880|979,134|-16.72%|35|2022-05-06|15/03/2022||0.1911||923310000|2022-02-25|15/12/2021|0.08|0.0891|809800000|826010000
2022-03-13 05:18:07|05326|26232|AMBUb|25.81B|25810000000|101.7|969,862|-62.9%|29|2022-05-10|15/03/2022||0.165||1150000000|2022-02-08|15/12/2021|0.08|0.1|1030000000|1030000000
2022-03-13 05:18:11|05327|18928|AMPF|8.05B|8050000000|35.840|672,224|12.14%|30|2022-05-03|15/03/2022||0.14||483240000|2022-03-03|15/12/2021|0.36|0.2883|568200000|568200000
2022-03-13 05:18:15|05328|590|ANDR|4.04B|4040000000|40.720|177,297|2.88%|35|2022-04-29|15/03/2022||0.88|||2022-03-08|15/12/2021|1.23|1.32|1910000000|1910000000
2022-03-13 05:18:19|05329|13111|ABI|102.26B|102260000000|51.62|2,065,677|-1.54%|34|2022-05-05|15/03/2022||0.5818||13020000000|2022-02-24|15/12/2021|0.9|0.7603|14200000000|13680000000
2022-03-13 05:18:22|05330|943396|ARGX|13.21B|13210000000|255.60|74,238|-1.39%|23|2022-05-12|15/03/2022||-4.37||13000000|2022-03-03|15/12/2021|-4.04|-3.95|40530000|37460000
2022-03-13 05:18:26|05331|963108|AT1|6.02B|6020000000|5.402|10,168|-14.82%|23|2022-05-25|15/03/2022||0.11||386920000|2022-03-29|15/12/2021||0.08||391780000
2022-03-13 05:18:30|05332|6888|ASMI|13.56B|13560000000|279.20|309,143|33.59%|35|2022-04-20|15/03/2022||2.99||547400000|2022-02-22|15/12/2021|2.64|2.64|491300000|480310000
2022-03-13 05:18:34|05333|6917|ASML|218.53B|218530000000|542.80|892,964|21.47%|35|2022-04-20|15/03/2022||2.2||3840000000|2022-01-19|15/12/2021|4.39|3.71|4990000000|5100000000
2022-03-13 05:18:39|05334|985157|ASRNL|5.07B|5070000000|38.21|500,442|3.75%|21|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|3.31|2.86|3020000000|2496000000
2022-03-13 05:18:43|05335|483|ASSAb|272.92B|272920000000|245.7|1,691,901|3.32%|35|2022-04-27|15/03/2022||2.36||24540000000|2022-02-04|15/12/2021|2.74|2.5|25620000000|25000000000
2022-03-13 05:18:47|05336|308|GASI|27.04B|27040000000|17.1700|5,581,238|1.57%|34|2022-05-19|15/03/2022||0.5306|||2022-03-15|15/12/2021||0.4341||15290000000
2022-03-13 05:18:51|05337|7011|ATL|13.09B|13090000000|15.99|1,387,617|-1.14%|35|2022-05-12|15/03/2022|||||2022-03-11|15/12/2021|0.2374|0.0461|1820000000|1780000000
2022-03-13 05:18:55|05338|476|ATCOa|599.35B|599350000000|492.0|1,251,173|-3.61%|35|2022-04-26|15/03/2022||4.19||30680000000|2022-01-25|15/12/2021|4|4.12|29530000000|29790000000
2022-03-13 05:18:59|05339|7029|BAMI|3.85B|3850000000|2.555|19,970,837|12.51%|35|2022-05-05|15/03/2022||0.0833||1110000000|2022-02-08|15/12/2021|0.06|0.06|1090000000|1090000000
2022-03-13 05:19:02|05340|473|SABE|3.89B|3890000000|0.6958|53,959,632|48.8%|35|2022-04-29|15/03/2022||0.17|||2022-01-27|15/12/2021|0.03|0.0046|1260000000|1080000000
2022-03-13 05:19:07|05341|290|BIRG|6.14B|6140000000|5.71|1,208,701|42.75%|18|2022-04-29|15/03/2022|||||2022-02-25|15/12/2021||||
2022-03-13 05:19:11|05342|8759|PEO|27.56B|27560000000|105.00|1,169,850|42.97%|35|2022-04-28|15/03/2022||2.22||2380000000|2022-03-04|15/12/2021|2.65|2.57|2300000000|2260000000
2022-03-13 05:19:15|05343|447|BKT|4.45B|4450000000|4.947|3,855,124|-13.36%|35|2022-04-28|15/03/2022||0.135||458430000|2022-01-19|15/12/2021|0.09|0.09|432400000|422000000
2022-03-13 05:19:18|05344|446|BBVA|32.43B|32430000000|4.993|26,005,278|4.57%|35|2022-04-29|15/03/2022|||||2022-02-03|15/12/2021|0.19|0.1791|5480000000|5370000000
2022-03-13 05:19:22|05345|26047|BEIJb|55.05B|55050000000|144.70|388,972|17.26%|25|2022-04-20|15/03/2022||0.6906||4610000000|2022-01-27|15/12/2021|0.695|0.6924|4270000000|4270000000
2022-03-13 05:19:26|05346|477|BOL|119.96B|119960000000|438.60|1,528,957|33.77%|35|2022-04-28|15/03/2022||9.97||20120000000|2022-02-11|15/12/2021|9.27|8.49|17760000000|18190000000
2022-03-13 05:19:30|05347|452|CABK|23.6B|23600000000|2.930|21,396,388|16.83%|35|2022-04-29|15/03/2022||0.0681|||2022-01-27|15/12/2021|0.05|0.05|2890000000|2420000000
2022-03-13 05:19:34|05348|13579|CPRI|10.36B|10360000000|9.2200|2,494,786|-5.96%|35|2022-05-03|15/03/2022||||450500000|2022-03-04|15/12/2021|0.25|0.13|597000000|596980000
2022-03-13 05:19:38|05349|551|CARLb|115.16B|115160000000|814.8|258,624|-19.01%|35|2022-04-28|15/03/2022||5.85||15080000000|2022-02-04|15/12/2021|9.65|9.5|15210000000|14570000000
2022-03-13 05:19:42|05350|18976|CASTs|75.86B|75860000000|222.75|151,941|7.86%|30|2022-04-25|15/03/2022||2.93||2150000000|2022-02-16|15/12/2021|3.2|2.65|1920000000|1710000000
2022-03-13 05:19:45|05351|37756|CDR|16.47B|16470000000|163.52|421,590|-27.81%|23|2022-05-26|15/03/2022||1.6||339600000|2022-04-14|15/12/2021||0.865||261730000
2022-03-13 05:19:48|05352|951681|CLNX|28.45B|28450000000|41.95|2,218,064|4.38%|24|2022-04-29|15/03/2022||-0.04||831210000|2022-02-25|15/12/2021|-0.3231|-0.3231|776000000|776050000
2022-03-13 05:19:52|05353|26250|CHRH|61.07B|61070000000|463.8|268,380|-15.98%|36|2022-07-07|15/05/2022||0.5317||331140000|2022-04-06|15/02/2022||0.4135||282100000
2022-03-13 05:19:55|05354|6687|CBRO|2.03B|2030000000|13.60|478|-30.26%|3|2015-03-10|15/01/2015|||||2014-09-23|15/07/2014||||
2022-03-13 05:19:58|05355|41180|CNHI|20.3B|20300000000|14.97|6,551,319|-2.41%|35|2022-05-03|15/03/2022||0.2469||4430000000|2022-02-08|15/12/2021|0.25|0.2117|9070000000|8010000000
2022-03-13 05:20:03|05356|538|COFB|3.9B|3900000000|123.10|56,453|-1.2%|35|2022-04-29|15/03/2022||1.64||106390000|2022-02-24|15/12/2021|1.84|1.84|80440000|80440000
2022-03-13 05:20:06|05357|14228|COLOb|192.95B|192950000000|907.2|201,634|-1.11%|35|2022-05-05|15/03/2022||5.72||5340000000|2022-01-25|15/12/2021|5.66|5.77|5170000000|5090000000
2022-03-13 05:20:10|05358|6891|CORB|1.76B|1760000000|29.90|97,616|-32.35%|28|2022-04-29|15/03/2022|||||2022-02-25|15/12/2021|1.33||255100000|268300000
2022-03-13 05:20:15|05359|549|DANSKE|92.16B|92160000000|108.0|2,721,088|-11.87%|28|2022-04-29|15/03/2022||3.92||10910000000|2022-02-03|15/12/2021|4.2|4.02|11080000000|10920000000
2022-03-13 05:20:19|05360|566|DEMANT|59.51B|59510000000|258.6|278,255|2.78%|35|2022-05-03|15/03/2022|||||2022-02-08|15/12/2021|5.77|5.65|9380000000|9546000000
2022-03-13 05:20:23|05361|14609|DIAS|6.72B|6720000000|122.85|197,070|-12%|35|2022-05-12|15/03/2022|||||2022-03-16|15/12/2021||1.5||357830000
2022-03-13 05:20:26|05362|1008705|DNP|28.46B|28460000000|290.30|194,503|12.08%|22|2022-05-05|15/03/2022||2.03||3540000000|2022-03-10|15/12/2021|2.4|2.66|3860000000|3650000000
2022-03-13 05:20:33|05363|13140|DNB|297.52B|297520000000|191.90|1,270,848|3.73%|35|2022-04-28|15/03/2022||4.07||14720000000|2022-02-10|15/12/2021|3.64|3.87|14630000000|14390000000
2022-03-13 05:20:37|05364|961662|DOMETIC|25.92B|25920000000|81.14|1,181,323|-34.8%|24|2022-04-28|15/03/2022||1.62||6860000000|2022-01-27|15/12/2021|0.7|0.6821|5540000000|5310000000
2022-03-13 05:20:42|05365|553|DSV|277.81B|277810000000|1,195.5|355,810|3.51%|35|2022-04-27|15/03/2022||16.32||52820000000|2022-02-09|15/12/2021|14.7|15.66|61300000000|53600000000
2022-03-13 05:20:47|05366|18899|DUFNz|3.34B|3340000000|36.77|124,450|-42.01%|29|2022-05-17|15/03/2022|||||2022-03-08|15/12/2021|||1230000000|1270000000
2022-03-13 05:20:53|05367|424|EDP|17.13B|17130000000|4.34|8,350,365|-9.77%|35|2022-05-05|15/03/2022||0.05|||2022-02-18|15/12/2021|0.02|0.02|4980000000|10290000000
2022-03-13 05:20:57|05368|475|ELUXb|43.48B|43480000000|156.4|1,697,619|-27.45%|35|2022-04-29|15/03/2022||2.46||30310000000|2022-01-28|15/12/2021|2.09|3.48|35370000000|32690000000
2022-03-13 05:21:02|05369|18977|EKTABs|28.43B|28430000000|74.40|268,923|-36.7%|28|2022-05-25|15/04/2022||0.8598||4130000000|2022-02-24|15/01/2022|0.6|0.6372|3600000000|3670000000
2022-03-13 05:21:05|05370|15213|ELI|9.08B|9080000000|132.30|56,228|51.03%|18|2022-02-23|15/12/2021|2.2||1320000000||2021-07-28|15/06/2021|0.37||475200000|
2022-03-13 05:21:09|05371|571|ELISA|8.06B|8060000000|50.28|288,996|0.82%|33|2022-04-22|15/03/2022||0.5417||498570000|2022-01-27|15/12/2021|0.54|0.5414|535500000|520920000
2022-03-13 05:21:16|05372|453|ENAG|5.23B|5230000000|20.000|1,170,815|12.42%|34|2022-04-26|15/03/2022|||||2022-02-22|15/12/2021|0.368|0.3359|269000000|269570000
2022-03-13 05:21:19|05373|13816|ELE|19.5B|19500000000|18.420|1,621,039|-15.12%|35|2022-05-10|15/03/2022|||||2022-02-22|15/12/2021|-0.0308|-0.48|2840000000|2510000000
2022-03-13 05:21:23|05374|6963|ENEI|58.21B|58210000000|5.728|31,834,597|-30.61%|29|2022-05-04|15/03/2022||||70572000000|2022-03-17|15/12/2021|0.09|0.1313||27970000000
2022-03-13 05:21:27|05375|6974|ENI|46.13B|46130000000|13.036|17,885,799|25.13%|25|2022-04-29|15/03/2022||0.4894||21110000000|2022-02-18|15/12/2021|0.58|0.5706|26760000000|18950000000
2022-03-13 05:21:31|05376|1082093|EPIRa|249.21B|249210000000|206.60|1,138,180|13.67%|21|2022-04-25|15/03/2022||1.56||10760000000|2022-01-26|15/12/2021|1.7|1.68|11170000000|11170000000
2022-03-13 05:21:33|05377|1153107|EQTAB|296.19B|296190000000|300.20|911,425|21.1%|5|2022-04-26|15/03/2022|||||2022-01-20|15/12/2021||4.27||8031000000
2022-03-13 05:21:36|05378|376|EQNR|922.36B|922360000000|286.65|4,858,030|63.89%|34|2022-05-04|15/03/2022||1.33||37900000000|2022-02-09|15/12/2021|1.36|1.24|32610000000|33960000000
2022-03-13 05:21:40|05379|592|ERST|11.77B|11770000000|29.030|914,520|2.04%|34|2022-04-29|15/03/2022||0.87||1940000000|2022-02-28|15/12/2021|0.98|1.02|2010000000|1970000000
2022-03-13 05:21:44|05380|1013381|ESSITYb|161.4B|161400000000|229.80|1,664,557|-15.2%|22|2022-04-28|15/03/2022||2.56||32310000000|2022-01-26|15/12/2021|2.82|3.07|34230000000|33290000000
2022-03-13 05:21:47|05381|535|COLR|4.69B|4690000000|35.07|235,082|-28.78%|22|2022-06-14|15/03/2022||3.13||5006000000|2022-03-02|15/12/2021||||
2022-03-13 05:21:51|05382|6978|EURA|5.37B|5370000000|70.25|37|6.12%|24|2022-05-19|15/03/2022|||||2022-03-10|15/12/2021||||
2022-03-13 05:21:54|05383|948356|EVOG|213.46B|213460000000|1,001.20|1,230,147|-9.19%|11|2022-04-28|15/03/2022||0.845||321990000|2022-02-09|15/12/2021|0.8|0.803|300230000|302250000
2022-03-13 05:21:58|05384|13380|EXOR|14.84B|14840000000|63.02|291,967|-13.43%|27|2022-05-13|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 05:22:02|05385|18980|FABGs|45.43B|45430000000|141.37|88,501|14.79%|30|2022-04-26|15/03/2022||1.1||767060000|2022-02-07|15/12/2021|7.02|1.11|746000000|746000000
2022-03-13 05:22:08|05386|26042|BALDb|110.22B|110220000000|591.00|229,644|36.58%|28|2022-05-12|15/03/2022||6.8||2490000000|2022-02-11|15/12/2021|8.68|6.18|2420000000|2420000000
2022-03-13 05:22:11|05387|959205|RACE|34.93B|34930000000|190.45|410,895|-2.74%|26|2022-05-04|15/03/2022||1.31||1310000000|2022-02-02|15/12/2021|1.31|1.19|1320000000|1330000000
2022-03-13 05:22:15|05388|459|FER|17.78B|17780000000|24.400|1,322,152|10.53%|35|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021|1.76|0.1427|1970000000|1970000000
2022-03-13 05:22:19|05389|103940|FBK|8.26B|8260000000|13.5450|2,093,197|-7.73%|27|2022-05-10|15/03/2022||||206540000|2022-02-08|15/12/2021|0.27|0.14|207600000|198330000
2022-03-13 05:22:23|05390|574|FORTUM|14.94B|14940000000|16.82|2,007,842|-23.44%|33|2022-05-12|15/03/2022||0.6325||32370000000|2022-03-03|15/12/2021|0.78|0.78|50080000000|50080000000
2022-03-13 05:22:26|05391|15225|GLPG|3.62B|3620000000|55.25|360,772|-19.48%|31|2022-05-05|15/03/2022||-0.8567||103020000|2022-02-24|15/12/2021|0.291|0.318|157500000|133300000
2022-03-13 05:22:30|05392|421|GALP|9.32B|9320000000|11.24|2,887,813|3.79%|35|2022-05-03|15/03/2022||0.2138||4800000000|2022-02-21|15/12/2021|0.16|0.1589|4780000000|5150000000
2022-03-13 05:22:34|05393|457|SGREN|12.87B|12870000000|18.925|2,004,134|-36.6%|35|2022-05-05|15/03/2022||-0.1699||2220000000|2022-02-03|15/12/2021|-0.3561|-0.3561|1820000000|1810000000
2022-03-13 05:22:38|05394|545|GBLB|13.36B|13360000000|90.04|174,034|1.69%|35|2022-05-05|15/03/2022|||||2022-03-09|15/12/2021||||
2022-03-13 05:22:42|05395|561|GMAB|143.06B|143060000000|2,186.0|130,863|7.26%|35|2022-05-11|15/03/2022||4.03||1950000000|2022-02-16|15/12/2021|10.82|9.77|2620000000|2540000000
2022-03-13 05:22:45|05396|18981|GETIBs|91.14B|91140000000|334.62|167,804|42.91%|30|2022-04-26|15/03/2022||2.54||6340000000|2022-01-28|15/12/2021|4.54|3.53|7990000000|8070000000
2022-03-13 05:22:50|05397|40266|GJFG|107.39B|107390000000|214.80|293,318|5.5%|35|2022-04-27|15/03/2022||3.22||7430000000|2022-01-26|15/12/2021|4.97|3.4|7470000000|7470000000
2022-03-13 05:22:53|05398|44478|GL9|3.02B|3020000000|10.76|630,375|-5.28%|24|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|0.48|0.32|4200000000|2115000000
2022-03-13 05:22:57|05399|563|GN|38.67B|38670000000|302.8|438,778|-34.6%|35|2022-05-05|15/03/2022||0.17||4190000000|2022-02-10|15/12/2021|3.82|3.34|4100000000|4190000000
2022-03-13 05:23:02|05400|458|GRLS|11.03B|11030000000|16.260|1,380,813|-20.64%|35|2022-05-04|15/03/2022||||1370000000|2022-02-28|15/12/2021|0.1|0.1|1360000000|1360000000
2022-03-13 05:23:06|05401|490|HMb|239.99B|239990000000|145.0|4,370,123|-34.09%|32|2022-06-29|15/05/2022||2.45||53960000000|2022-03-31|15/02/2022||0.6573||49150000000
2022-03-13 05:23:10|05402|40231|HEIO|19.5B|19500000000|67.70|117,115|-13.32%|22|2022-04-20|15/03/2022|||||2022-02-16|15/12/2021|3.98||11930000000|
2022-03-13 05:23:13|05403|303|HEIN|48.13B|48130000000|83.62|660,165|-7.79%|28|2022-04-20|15/03/2022|||||2022-02-16|15/12/2021|3.54|3.77|21900000000|6110000000
2022-03-13 05:23:17|05404|18949|HRA|4.94B|4940000000|3.371|2,469,040|8.32%|30|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 05:23:20|05405|18983|HEXABs|335.94B|335940000000|124.60|952,756|-83.62%|11|2017-07-27|15/06/2017||4.42||877500000|2017-05-02|15/03/2017|3.66|4.66|778100000|
2022-03-13 05:23:25|05406|26111|HPOLb|31.93B|31930000000|92.7|539,201|-3.99%|32|2022-04-28|15/03/2022||1.61||4500000000|2022-01-28|15/12/2021|1.48|1.38|4090000000|4050000000
2022-03-13 05:23:29|05407|18984|HOLMBs|80.33B|80330000000|496.10|48,781|30.35%|28|2022-04-27|15/03/2022||5.52||5260000000|2022-01-28|15/12/2021|5.4|4.98|4770000000|4850000000
2022-03-13 05:23:33|05408|26410|HUH1V|3.08B|3080000000|29.52|264,914|-24.07%|35|2022-04-27|15/03/2022||0.5192||957890000|2022-02-10|15/12/2021|0.54|0.5138|999500000|940110000
2022-03-13 05:23:37|05409|18987|HUSQBs|60.19B|60190000000|105.52|216,131|-8.95%|30|2022-04-21|15/03/2022||3.29||16570000000|2022-02-03|15/12/2021|0.26|-0.4018|8230000000|7150000000
2022-03-13 05:23:41|05410|463|IBE|62.42B|62420000000|9.824|15,408,953|-6.33%|34|2022-04-27|15/03/2022|||||2022-02-23|15/12/2021|0.21|0.1912|11110000000|10610000000
2022-03-13 05:23:54|05411|18982|ICAs|107.8B|107800000000|535.92|112,321|30.51%|28|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-03-13 05:23:58|05412|6983|ILD|10.66B|10660000000|182.00|164,472|18.92%|28|2022-03-09|15/12/2021||2.58||1980000000|2021-12-01|15/09/2021||2.58||1940000000
2022-03-13 05:24:02|05413|943214|IMCD|7.97B|7970000000|140.00|188,802|25.45%|24|2022-04-29|15/03/2022||1.43||817000000|2022-02-25|15/12/2021|1.1|1.1|898200000|898200000
2022-03-13 05:24:07|05414|598|IMFI|3.16B|3160000000|22.880|417,146|35.38%|26|2022-05-24|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 05:24:10|05415|461|ITX|67.78B|67780000000|21.760|3,945,504|-27.61%|29|2022-06-15|15/04/2022||0.1883||5580000000|2022-03-16|15/01/2022||0.3845||8640000000
2022-03-13 05:24:14|05416|18989|INDUAs|111.6B|111600000000|258.40|90,469|-21.42%|30|2022-04-07|15/03/2022|||||2022-02-10|15/12/2021|36.41|||
2022-03-13 05:24:21|05417|26116|INDT|72.87B|72870000000|200.1|425,956|-2.96%|31|2022-04-28|15/03/2022||1.69||5880000000|2022-02-02|15/12/2021|1.44|1.62|5730000000|5600000000
2022-03-13 05:24:26|05418|301|INGA|32.93B|32930000000|8.72|19,600,888|-13.66%|35|2022-05-06|15/03/2022||0.2746||4600000000|2022-02-03|15/12/2021|0.25|0.2676|4620000000|4470000000
2022-03-13 05:24:30|05419|9060|COL|4.2B|4200000000|7.905|734,287|-3.89%|35|2022-05-16|15/03/2022||0.07||76900000|2022-03-14|15/12/2021||0.05||78330000
2022-03-13 05:24:34|05420|18953|ITPG|4.44B|4440000000|41.900|272,634|-4.25%|30|2022-05-13|15/03/2022|||||2022-02-21|15/12/2021|0.18||449690000|449800000
2022-03-13 05:24:38|05421|6951|ISP|37.21B|37210000000|1.9194|136,997,610|-15.83%|35|2022-05-06|15/03/2022||0.08||5140000000|2022-02-03|15/12/2021|0.02|0.02|5020000000|5020000000
2022-03-13 05:24:42|05422|487|INVEb|586.96B|586960000000|191.6|3,930,365|12.18%|35|2022-07-15|15/06/2022|||||2022-04-19|15/03/2022||||
2022-03-13 05:24:45|05423|954900|INWT|8.94B|8940000000|9.310|1,460,936|6.64%|23|2022-05-05|15/03/2022||0.08|||2022-02-25|15/12/2021|0.0639|0.047|203900000|204640000
2022-03-13 05:24:48|05424|942733|ISS|21.48B|21480000000|116.30|812,820|-4%|30|2022-05-03|15/03/2022||||19890000000|2022-02-24|15/12/2021|3.55|2.26|27610000000|18320000000
2022-03-13 05:24:55|05425|993186|IG|4.53B|4530000000|5.592|1,470,880|6.72%|23|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.24|0.12|365000000|371000000
2022-03-13 05:25:00|05426|1161408|JDEP|13.65B|13650000000|27.20|303,390|-14.11%|12|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021||0.43||1710000000
2022-03-13 05:25:04|05427|423|JMT|11.9B|11900000000|18.94|756,063|41.08%|35|2022-04-28|15/03/2022||0.18||5470000000|2022-03-09|15/12/2021|0.26|0.2169|5680000000|5680000000
2022-03-13 05:25:09|05428|991179|TKWY|6.71B|6710000000|31.20|1,922,176|-63.5%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-2.57|-1.44|2730000000|2839000000
2022-03-13 05:25:13|05429|539|KBC|25.23B|25230000000|60.52|691,412|-0.3%|35|2022-05-12|15/03/2022||0.9968||2000000000|2022-02-10|15/12/2021|1.56|1.43|1890000000|1900000000
2022-03-13 05:25:18|05430|44480|KYGa|17.11B|17110000000|96.76|271,056|-4.76%|26|2022-06-01|15/03/2022|||||2022-02-16|15/12/2021|3.02|2.27|3770000000|3649000000
2022-03-13 05:25:22|05431|575|KESKOB|9.87B|9870000000|24.86|567,086|12.39%|33|2022-04-29|15/03/2022||0.22||2650000000|2022-02-03|15/12/2021|0.4|0.375|2870000000|2860000000
2022-03-13 05:25:25|05432|8777|KGH|34.88B|34880000000|174.40|724,531|-8.11%|35|2022-05-12|15/03/2022||7.67||8980000000|2022-03-23|15/12/2021||6.4||8080000000
2022-03-13 05:25:28|05433|32414|KSP|15.57B|15570000000|85.78|141,224|21.85%|9|2018-08-24|15/06/2018|||||2018-02-23|15/12/2017||||1870000000
2022-03-13 05:25:32|05434|18993|KINVBs|67.09B|67090000000|241.12|118,659|-40.53%|30|2022-04-21|15/03/2022|||||2022-02-03|15/12/2021|-12.46|||
2022-03-13 05:25:38|05435|1081898|KOJAMO|5.24B|5240000000|21.22|376,441|30.67%|19|2022-05-12|15/03/2022||0.28||87170000|2022-02-17|15/12/2021|2.15|0.2697|65500000|86630000
2022-03-13 05:25:43|05436|570|KNEBV|25.49B|25490000000|49.19|900,957|-26.6%|33|2022-04-27|15/03/2022||0.3574||2430000000|2022-02-02|15/12/2021|0.54|0.547|2770000000|2720000000
2022-03-13 05:25:49|05437|6905|DSMN|25.83B|25830000000|149.35|393,828|5.59%|35|2022-05-03|15/03/2022||1.24||2400000000|2022-02-15|15/12/2021|1.77|1.23|2420000000|2270000000
2022-03-13 05:25:52|05438|6913|KPN|12.16B|12160000000|3.003|14,471,686|1.59%|35|2022-04-29|15/03/2022||0.0325||1310000000|2022-01-31|15/12/2021|0.04|0.0422|1360000000|1350000000
2022-03-13 05:25:56|05439|6961|LDOF|5.25B|5250000000|9.132|7,589,082|22.91%|24|2022-05-05|15/03/2022||0.00||3030000000|2022-03-10|15/12/2021|0.621|0.5229|4570000000|4620000000
2022-03-13 05:26:00|05440|480|ERICb|273.74B|273740000000|82.20|10,454,003|-27.39%|35|2022-04-14|15/03/2022||1.26||53040000000|2022-01-25|15/12/2021|3.02|2.04|71300000000|68060000000
2022-03-13 05:26:03|05441|18999|LUNDBs|114.34B|114340000000|461.06|21,934|0.17%|21|2022-05-24|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-13 05:26:09|05442|489|LUNE|105.75B|105750000000|371.60|1,053,284|26.65%|35|2022-04-27|15/03/2022||1.02||1380000000|2022-02-01|15/12/2021|0.89|1.1|1620000000|1490000000
2022-03-13 05:26:12|05443|7024|MDBI|6.86B|6860000000|8.164|3,411,984|-13.28%|35|2022-05-11|15/03/2022||0.22|||2022-02-09|15/12/2021|0.2883|0.31|753000000|701330000
2022-03-13 05:26:16|05444|102931|MRL|4.5B|4500000000|9.64|870,204|5.7%|24|2022-05-13|15/03/2022||0.16||122940000|2022-02-24|15/12/2021|0.15|0.15|130500000|120880000
2022-03-13 05:26:20|05445|556|MAERSKb|400.52B|400520000000|21,580|25,337|53.05%|34|2022-05-04|15/03/2022||360.71||18800000000|2022-02-09|15/12/2021|324|314.95|18510000000|17880000000
2022-03-13 05:26:24|05446|48565|MONC|12.93B|12930000000|47.97|766,310|-7.82%|33|2022-04-06|15/03/2022||0.4738||619850000|2022-02-25|15/12/2021|0.4809|0.4403|868900000|868900000
2022-03-13 05:26:31|05447|369|MOWI|114.28B|114280000000|221.00|906,018|5.64%|35|2022-05-11|15/03/2022||0.2686||1000000000|2022-02-16|15/12/2021|0.2|0.2113|1150000000|1090000000
2022-03-13 05:26:35|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4.00|36,685,840|-2.49%|34|2022-02-10|15/12/2021||0.06||2140000000|2021-11-05|15/09/2021||0.07||1940000000
2022-03-13 05:26:39|05449|456|NTGY|23.75B|23750000000|24.720|712,408|15.62%|35|2022-04-28|15/03/2022||0.33|||2022-02-04|15/12/2021|0.4104|0.38|9470000000|3040000000
2022-03-13 05:26:43|05450|49893|NEL|26.21B|26210000000|17.95|9,007,698|-22.29%|23|2022-05-05|15/03/2022||-0.1025||250880000|2022-02-16|15/12/2021|-0.18|-0.17|248000000|248040000
2022-03-13 05:26:47|05451|578|NESTE|27.45B|27450000000|35.74|1,390,745|-32.97%|33|2022-04-29|15/03/2022||0.3888||4490000000|2022-02-10|15/12/2021|0.49|0.4273|4970000000|4140000000
2022-03-13 05:26:50|05452|1128905|NEXII|13.16B|13160000000|10.04|2,818,272|-34.1%|14|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021||0.0111|618000000|625400000
2022-03-13 05:26:54|05453|26151|NIBEb|189.71B|189710000000|94.1|3,831,571|37.77%|31|2022-05-17|15/03/2022||0.2612||7630000000|2022-02-17|15/12/2021|0.44|0.4546|8390000000|8380000000
2022-03-13 05:26:57|05454|943213|NN|12.69B|12690000000|41.67|1,001,739|2.56%|30|2022-05-19|15/03/2022||1.4|||2022-02-17|15/12/2021|1.23|1.23|14310000000|
2022-03-13 05:27:02|05455|647|NOKIA|25.44B|25440000000|4.503|14,730,814|28.49%|33|2022-04-28|15/03/2022||0.0624||5240000000|2022-02-03|15/12/2021|0.13|0.1146|6410000000|6510000000
2022-03-13 05:27:05|05456|583|TYRES|2.15B|2150000000|15.58|1,069,267|-50.14%|34|2022-04-27|15/03/2022||0.2679||386440000|2022-02-08|15/12/2021|0.27|0.5099|512600000|467120000
2022-03-13 05:27:09|05457|8922|NDAFI|36.27B|36270000000|9.414|6,614,821|14.23%|30|2022-04-28|15/03/2022||0.1939||2430000000|2022-02-03|15/12/2021|0.26|0.2438|2440000000|2410000000
2022-03-13 05:27:12|05458|1127857|NENTa|36.38B|36380000000|324.00|181|-21.93%|15|2022-02-08|15/12/2021|0.41||3550000000||2021-10-26|15/09/2021|1.16||3050000000|
2022-03-13 05:27:15|05459|367|NHY|172B|172000000000|83.84|5,313,971|62.92%|35|2022-05-03|15/03/2022||2.53||47670000000|2022-02-22|15/12/2021|2.57|2.34|46430000000|41310000000
2022-03-13 05:27:19|05460|555|NOVOb|1.58T|1.58E+12|692.6|2,227,056|57.52%|35|2022-05-04|15/03/2022||5.49||38330000000|2022-02-02|15/12/2021|4.76|4.7|38330000000|37920000000
2022-03-13 05:27:23|05461|558|NZYMb|110.14B|110140000000|397.4|432,504|1.9%|35|2022-04-27|15/03/2022||2.83||4070000000|2022-01-31|15/12/2021|2.24|2.26|3830000000|3740000000
2022-03-13 05:27:27|05462|601|OMVV|13.93B|13930000000|42.610|507,650|-3.81%|35|2022-04-29|15/03/2022||2.73||11150000000|2022-02-03|15/12/2021|3.11|2.97|13350000000|9410000000
2022-03-13 05:27:31|05463|26435|ORNBV|5.56B|5560000000|39.56|379,286|16.8%|35|2022-04-28|15/03/2022||0.3968||269070000|2022-02-10|15/12/2021|0.23|0.2756|276500000|267280000
2022-03-13 05:27:35|05464|373|ORK|75.67B|75670000000|75.98|1,372,022|-7.52%|35|2022-05-05|15/03/2022||1.22||12770000000|2022-02-10|15/12/2021|1.4|1.41|14030000000|13630000000
2022-03-13 05:27:40|05465|8785|PKN|33.19B|33190000000|77.60|1,293,997|12.27%|35|2022-04-28|15/03/2022||0.48||33380000000|2022-01-27|15/12/2021|0.06|2.04|41170000000|36900000000
2022-03-13 05:27:43|05466|985158|ORSTED|369.75B|369750000000|880.00|629,212|-8.62%|24|2022-04-29|15/03/2022||2.98||14387000000|2022-02-02|15/12/2021|1.61|4.56|28700000000|26740000000
2022-03-13 05:27:46|05467|42602|OSRn|6.54B|6540000000|69.407|867|34.09%|32|2022-05-05|15/03/2022||0.1817||951330000|2022-02-08|15/12/2021||0.3541||1020000000
2022-03-13 05:27:52|05468|26322|PNDORA|53.9B|53900000000|570.6|359,556|-12.73%|35|2022-05-04|15/03/2022||7.59||4980000000|2022-02-09|15/12/2021|19.1|21.5|9010000000|8910000000
2022-03-13 05:27:55|05469|305|PHG|24.81B|24810000000|28.53|3,897,166|-39.3%|35|2022-04-25|15/03/2022||0.1701||3750000000|2022-01-24|15/12/2021|0.57|0.6488|4940000000|4970000000
2022-03-13 05:27:59|05470|310|PIRC|4.53B|4530000000|4.5290|2,828,315|-7.63%|30|2022-05-10|15/03/2022||0.11||1450000000|2022-02-23|15/12/2021|0.1|0.1049|1350000000|1240000000
2022-03-13 05:28:03|05471|8737|PKO|46.39B|46390000000|37.11|3,495,349|15.5%|35|2022-05-19|15/03/2022||0.69||4100000000|2022-02-25|15/12/2021|0.96|0.96|3970000000|4060000000
2022-03-13 05:28:06|05472|959218|PST|12.57B|12570000000|9.666|2,899,386|-5.93%|26|2022-05-12|15/03/2022|||||2022-03-23|15/12/2021||0.1634||2780000000
2022-03-13 05:28:08|05473|1152300|PRX|129.07B|129070000000|50.64|2,315,122|-46.41%|0||
2022-03-13 05:28:12|05474|531|PROX|5.48B|5480000000|16.98|899,243|-1.48%|35|2022-04-29|15/03/2022||0.3359||1377000000|2022-02-18|15/12/2021|0.27|0.3271|1430000000|1370000000
2022-03-13 05:28:16|05475|6949|PRY|7.77B|7770000000|29.4800|812,556|15.16%|30|2022-05-12|15/03/2022||0.5||3260000000|2022-03-02|15/12/2021|0.63|0.4738|3440000000|3060000000
2022-03-13 05:28:20|05476|13805|PZU|27.74B|27740000000|32.13|2,363,469|-3.89%|35|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||6700000000
2022-03-13 05:28:23|05477|602|RBIV|4.3B|4300000000|13.080|989,164|-28.05%|35|2022-05-04|15/03/2022||0.69||1370000000|2022-02-02|15/12/2021|0.89|0.6402|1620000000|1480000000
2022-03-13 05:28:27|05478|6889|RAND|10.1B|10100000000|55.20|463,628|-8.85%|35|2022-04-26|15/03/2022||0.9628||6220000000|2022-02-15|15/12/2021|1.39|1.11|6750000000|6510000000
2022-03-13 05:28:32|05479|18962|RECI|8.99B|8990000000|43.53|255,912|-2.25%|31|2022-05-10|15/03/2022||||426810000|2022-03-17|15/12/2023||||499790000
2022-03-13 05:28:38|05480|460|REE|9.61B|9610000000|17.820|1,593,208|23.66%|35|2022-04-27|15/03/2022||0.33|||2022-02-24|15/12/2021|0.2392|0.2512|487000000|481000000
2022-03-13 05:28:42|05481|462|REP|17.02B|17020000000|11.634|11,117,428|6.15%|35|2022-04-28|15/03/2022||0.5323||14680000000|2022-02-17|15/12/2021|0.5761|0.5269|16210000000|14850000000
2022-03-13 05:28:47|05482|302|SHEL|177.46B|177460000000|23.39|14,423,371|25.59%|25|2022-05-05|15/03/2022||0.763||76460000000|2022-02-03|15/12/2021|0.727|0.5903|74690000000|58900000000
2022-03-13 05:28:50|05483|26325|RBREW|30.22B|30220000000|631|101,735|-5.26%|35|2022-04-28|15/03/2022||4||2140000000|2022-03-01|15/12/2021|4.58|5.08|2410000000|2170000000
2022-03-13 05:28:57|05484|8790|RYA|16.35B|16350000000|14.41|805,078|-11.76%|31|2022-05-16|15/03/2022||-0.1931||1180000000|2022-01-31|15/12/2021|-0.0847|-0.075|1470000000|1520000000
2022-03-13 05:29:01|05485|19010|SAABBs|45.21B|45210000000|342.99|113,949|44.59%|26|2022-04-22|15/03/2022||2.9||9030000000|2022-02-11|15/12/2021|5.5|5.5|11940000000|11940000000
2022-03-13 05:29:05|05486|41036|SAGAb|115.24B|115240000000|259.60|401,595|35.21%|23|2022-05-11|15/03/2022||3.2||865000000|2022-02-11|15/12/2021|-2.6|-0.4|808000000|812270000
2022-03-13 05:29:09|05487|7037|SPMI|959.58M|959580000|0.9698|19,826,798|-60.25%|35|2022-04-21|15/03/2022||-0.0738||2360000000|2022-02-24|15/12/2021|-1.1|-1.1|1810000000|1670000000
2022-03-13 05:29:16|05488|40285|SALM|75.73B|75730000000|643.40|152,855|10.47%|35|2022-05-12|15/03/2022||5.69||3390000000|2022-02-18|15/12/2021|3.5|6.81|4670000000|4530000000
2022-03-13 05:29:20|05489|582|SAMPO|22.49B|22490000000|41.65|1,145,014|11.04%|34|2022-05-04|15/03/2022||0.5981||2970000000|2022-02-09|15/12/2021|1.89|1.26|1230000000|1210000000
2022-03-13 05:29:24|05490|486|SAND|260.91B|260910000000|208.00|2,423,708|-13.87%|25|2022-04-20|15/03/2022||3.16||28400000000|2022-01-20|15/12/2021|3.07|2.99|29130000000|27340000000
2022-03-13 05:29:28|05491|474|SAN|48.88B|48880000000|2.8640|59,928,789|-2.85%|35|2022-04-26|15/03/2022||0.1135||12050000000|2022-02-02|15/12/2021|0.124|0.13|11780000000|11610000000
2022-03-13 05:29:31|05492|8733|SPL1|28.61B|28610000000|280.00|82,055|28.09%|36|2022-04-26|15/03/2022||5.31||2250000000|2022-02-23|15/12/2022||||
2022-03-13 05:29:38|05493|6898|SBMO|2.44B|2440000000|13.79|519,728|-13.27%|20|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021||||
2022-03-13 05:29:42|05494|491|SCAb|119.96B|119960000000|170.8|1,542,716|9.98%|35|2022-04-29|15/03/2022||2.05||5160000000|2022-01-28|15/12/2021|2.84|2.27|4760000000|5030000000
2022-03-13 05:29:45|05495|942434|SCATC|22.26B|22260000000|140.15|656,050|-46.75%|23|2022-05-06|15/03/2022||0.3867||975770000|2022-02-03|15/12/2021|0.8451|0.65|1040000000|1120000000
2022-03-13 05:29:49|05496|40286|SCHA|57.75B|57750000000|246.80|424,059|-34.17%|35|2022-05-04|15/03/2022||1.84||3720000000|2022-02-11|15/12/2021|0.34|0.6599|3940000000|3980000000
2022-03-13 05:29:53|05497|485|SEBa|221.46B|221460000000|102.70|4,068,614|-3.39%|35|2022-04-27|15/03/2022||2.57||13560000000|2022-01-27|15/12/2021|2.85|2.7|13870000000|13570000000
2022-03-13 05:29:56|05498|492|SECUb|41.47B|41470000000|113.75|1,376,527|-20.62%|35|2022-05-04|15/03/2022||1.94||27670000000|2022-02-08|15/12/2021|2.05|1.98|28050000000|27870000000
2022-03-13 05:30:00|05499|979019|LIGHT|5.16B|5160000000|41.35|554,955|5.57%|23|2022-04-29|15/03/2022||0.5233||1690000000|2022-01-28|15/12/2021|1.52|1.53|2010000000|2010000000
2022-03-13 05:30:04|05500|26341|SIM|21.27B|21270000000|540.2|80,075|-30.07%|34|2022-05-19|15/03/2022||0.5451||123120000|2022-02-15|15/12/2021|1.22|0.9476|160240000|152400000
2022-03-13 05:30:12|05501|495|SKAb|92.47B|92470000000|224.30|866,527|1.59%|35|2022-05-04|15/03/2022||3.22||35390000000|2022-02-03|15/12/2021|7.4|7.43|44370000000|44370000000
2022-03-13 05:30:16|05502|500|SKFb|73.68B|73680000000|161.8|2,103,930|-35.72%|35|2022-04-26|15/03/2022||3.88||21530000000|2022-02-03|15/12/2021|3.01|3.39|20990000000|20040000000
2022-03-13 05:30:21|05503|309|SRG|16.22B|16220000000|4.959|7,784,545|9.96%|35|2022-05-12|15/03/2022||0.09||656560000|2022-03-17|15/12/2021||0.07||565390000
2022-03-13 05:30:26|05504|15264|SOF|11.8B|11800000000|350.00|20,281|24.33%|16|2021-09-02|15/06/2021|46.8||16360000||2021-03-19|15/12/2020|45.91||45230000|
2022-03-13 05:30:29|05505|1153447|SWON|1.72B|1720000000|11.12|394,565|-58.27%|7|2022-03-03|15/12/2021|0.77||964400000||2021-08-26|15/06/2021|0.25||4370000000|
2022-03-13 05:30:34|05506|307|STLA|42.28B|42280000000|13.496|14,425,024|-12.57%|31|2022-05-05|15/03/2022||0.8576||39470000000|2022-02-22|15/12/2021|1.04|1.16|44260000000|44260000000
2022-03-13 05:30:39|05507|580|STERV|12.95B|12950000000|16.420|1,946,321|-1.29%|33|2022-04-28|15/03/2022||0.3825||2590000000|2022-01-28|15/12/2021|0.32|0.3319|2720000000|2520000000
2022-03-13 05:30:43|05508|379|STB|38.74B|38740000000|82.38|1,445,789|1.1%|35|2022-05-04|15/03/2022||1.53||3150000000|2022-02-09|15/12/2021|2.25|2.09|15220000000|3730000000
2022-03-13 05:30:47|05509|383|SUBC|22.49B|22490000000|76.26|1,132,694|-21.2%|35|2022-04-28|15/03/2022||0.0037||1080000000|2022-03-03|15/12/2021|-0.01|0.0944|1370000000|1420000000
2022-03-13 05:30:51|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||||
2022-03-13 05:30:54|05511|496|SHBa|177.89B|177890000000|89.84|4,366,847|-8.94%|35|2022-04-27|15/03/2022||2.24||11490000000|2022-02-15|15/12/2021|2.68|2.36|11560000000|11650000000
2022-03-13 05:30:59|05512|494|SWEDa|160.63B|160630000000|143.24|3,374,227|-11.49%|35|2022-04-28|15/03/2022||4.41||11720000000|2022-02-02|15/12/2021|4.3|4.26|11750000000|11890000000
2022-03-13 05:31:03|05513|501|SWMA|109.94B|109940000000|71.8|4,427,722|11.32%|35|2022-05-11|15/03/2022||1.03||4930000000|2022-02-16|15/12/2021|0.94|0.9319|4750000000|4750000000
2022-03-13 05:31:08|05514|26197|SOBIV|57.56B|57560000000|195.00|580,252|35.04%|35|2022-04-28|15/03/2022||2.62||4310000000|2022-02-10|15/12/2021|4.21|3.41|4900000000|4770000000
2022-03-13 05:31:11|05515|498|TEL2b|86.01B|86010000000|124.90|2,201,102|7.9%|35|2022-04-21|15/03/2022||1.3||6690000000|2022-02-01|15/12/2021|1.31|1.3|7030000000|7020000000
2022-03-13 05:31:17|05516|306|TLIT|6.12B|6120000000|0.2888|140,050,279|-36.2%|35|2022-05-04|15/03/2022|||||2022-03-02|15/12/2021|0.01|0.0056|3980000000|4050000000
2022-03-13 05:31:21|05517|469|TEF|22.49B|22490000000|3.9885|17,928,986|7.25%|35|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021|0.07|-0.1158|9670000000|9330000000
2022-03-13 05:31:25|05518|7134|TNET|3.33B|3330000000|30.50|143,163|-9.23%|35|2022-04-28|15/03/2022||0.7986|||2022-02-10|15/12/2021|0.84|0.6667|666900000|662870000
2022-03-13 05:31:29|05519|380|TEL|181.4B|181400000000|129.65|1,643,235|-13.91%|35|2022-05-03|15/03/2022||2.04||27100000000|2022-02-02|15/12/2021|0.8|2.12|28150000000|28070000000
2022-03-13 05:31:33|05520|499|TELIA|144.53B|144530000000|35.34|11,480,973|-3.02%|35|2022-04-27|15/03/2022||0.3496||21370000000|2022-01-28|15/12/2021|0.3077|0.3376|23380000000|22700000000
2022-03-13 05:31:37|05521|6968|TENR|15.26B|15260000000|12.93|5,014,083|30.4%|35|2022-04-27|15/03/2022||0.2675||2030000000|2022-02-16|15/12/2021|0.2771|0.185|1810000000|1760000000
2022-03-13 05:31:43|05522|7020|TRN|14.14B|14140000000|7.048|4,367,079|17.23%|35|2022-05-11|15/03/2022||0.09||618130000|2022-03-17|15/12/2021||0.1022||649150000
2022-03-13 05:31:47|05523|1166527|THG|1.06B|1060000000|86.80|7,818,134|-86.54%|7|2022-06-01|15/03/2022|||||2022-04-14|15/12/2021||-1.08||1225000000
2022-03-13 05:31:50|05524|378|TOM|60.02B|60020000000|406.30|284,886|11.35%|35|2022-04-29|15/03/2022||1.02||2480000000|2022-02-23|15/12/2021|2.48|2.49|3050000000|3050000000
2022-03-13 05:31:55|05525|565|TOP|33.65B|33650000000|381.8|93,140|29.95%|35|2022-04-26|15/03/2022||3.67||2625000000|2022-01-21|15/12/2021|7.1|6.01|4550000000|2610000000
2022-03-13 05:31:58|05526|19020|TRELBs|49.61B|49610000000|183.00|142,186|-17.32%|28|2022-04-27|15/03/2022||4.15||9300000000|2022-02-04|15/12/2021|2.71|3.25|8770000000|8430000000
2022-03-13 05:32:02|05527|567|TRYG|95.53B|95530000000|146.2|687,044|1.74%|35|2022-04-26|15/03/2022||0.92||6215000000|2022-01-24|15/12/2021|2.14|1.67|6040000000|6070000000
2022-03-13 05:32:06|05528|547|UCB|18.35B|18350000000|97.18|268,862|23.29%|35|2022-04-27|15/03/2022||||1630000000|2022-02-24|15/12/2021|2.52|2.68|1430000000|1430000000
2022-03-13 05:32:10|05529|13831|UMI|8.85B|8850000000|36.67|730,801|-20.28%|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
2022-03-13 05:32:14|05530|6955|CRDI|20.13B|20130000000|9.2460|26,324,169|0.94%|35|2022-04-27|15/03/2022||0.36||4450000000|2022-01-27|15/12/2021|0.29|0.3189|4440000000|4240000000
2022-03-13 05:32:18|05531|989550|ULVR|103.7B|103700000000|40.48|3,171,288|-11.9%|23|2022-04-28|15/03/2022||||13200000000|2022-02-10|15/12/2021|1.24|1.24|13120000000|12610000000
2022-03-13 05:32:23|05532|585|UPM|15.3B|15300000000|28.69|1,253,308|-12.24%|24|2022-04-26|15/03/2022||0.41||2480000000|2022-01-27|15/12/2021|0.69|0.5879|2670000000|2570000000
2022-03-13 05:32:27|05533|49950|VALMT|4.64B|4640000000|31.05|466,069|3.22%|33|2022-04-27|15/03/2022||0.4091||971400000|2022-02-22|15/12/2021|0.67|0.67|1200000000|1200000000
2022-03-13 05:32:31|05534|612|VERB|31.81B|31810000000|91.550|143,481|38.4%|35|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 05:32:35|05535|564|VWS|215.3B|215300000000|214.2|3,586,291|-8.7%|34|2022-05-04|15/03/2022||-0.0643||2560000000|2022-02-15|15/12/2021|0.095|0.095|4550000000|4550000000
2022-03-13 05:32:38|05536|610|VOES|4.82B|4820000000|27.000|375,477|-23.25%|26|2022-06-08|15/03/2022||1.64||4200000000|2022-02-09|15/12/2021|1.15|1.11|3850000000|3850000000
2022-03-13 05:32:42|05537|497|VOLVb|351.01B|351010000000|172.62|4,400,308|-27.32%|35|2022-04-22|15/03/2022||4.06||99400000000|2022-01-28|15/12/2021|3.93|3.52|102400000000|93020000000
2022-03-13 05:32:46|05538|6903|VOPA|3.51B|3510000000|28.01|403,768|-31.43%|29|2022-04-20|15/03/2022|||||2022-02-16|15/12/2021|0.55|0.63|415800000|320550000
2022-03-13 05:32:51|05539|15282|WDPP|6.37B|6370000000|34.50|192,196|25.91%|33|2022-04-22|15/03/2022|||||2022-01-28|15/12/2021|0.27|1.10|66930000|
2022-03-13 05:32:55|05540|8748|WRT1V|5.86B|5860000000|9.94|1,746,927|9.64%|33|2022-04-28|15/03/2022||0.0879||1150000000|2022-01-28|15/12/2021|0.14|0.1832|1600000000|1380000000
2022-03-13 05:32:58|05541|613|WBSV|3.16B|3160000000|27.560|257,386|-9.28%|35|2022-05-12|15/03/2022||||1030000000|2022-02-23|15/12/2021|1.18|0.8104|1100000000|954970000
2022-03-13 05:33:02|05542|6897|WLSNc|22.53B|22530000000|87.68|503,701|28.45%|27|2022-05-04|15/03/2022|||||2022-02-23|15/12/2021|2.78|3.13|4770000000|2297000000
2022-03-13 05:33:06|05543|381|YAR|104.85B|104850000000|411.60|777,210|-6.05%|35|2022-04-27|15/03/2022||2.27||6510000000|2022-02-08|15/12/2021|1.19|2.1|5090000000|5490000000
2022-03-13 05:33:10|05544|962346|RACE|32.02B|32020000000|175.50|401,070|8.13%|25|2022-05-04|15/03/2022||1.16||1160000000|2022-02-02|15/12/2021|1.16|1.05|1170000000|1180000000
2022-03-13 05:33:13|05545|25986|HEXAb|335.94B|335940000000|124.6|3,281,095|14.25%|25|2022-04-29|15/03/2022||0.0753||1130000000|2022-02-02|15/12/2021|0.11|0.0952|1210000000|1200000000
2022-03-13 05:33:16|05546|1052403|SE|51.16B|51160000000|91.04|9,489,539|-61.26%|21|2022-05-18|15/03/2022||-1.19||2990000000|2022-03-01|15/12/2021|-0.88|-0.8708|3220000000|3010000000
2022-03-13 05:33:22|05547|484|ATCOb|524.19B|524190000000|430.3|575,260|-1.08%|35|2022-04-26|15/03/2022||4.19||30680000000|2022-01-25|15/12/2021|4|4.12|29530000000|29790000000
2022-03-13 05:33:26|05548|42603|CNHI|18.61B|18610000000|13.660|4,884,560|6.76%|31|2022-05-03|15/03/2022||0.2469||4430000000|2022-02-08|15/12/2021|0.25|0.2117|9070000000|8010000000
2022-03-13 05:33:30|05549|50577|KSP|15.57B|15570000000|85.48|371,247|21.16%|26|2022-04-29|15/03/2022|||||2022-02-18|15/12/2021|1.72||3580000000|1216000000
2022-03-13 05:33:33|05550|50581|FLTRF|18.78B|18780000000|106.75|409,525|-42.14%|28|2022-04-26|15/03/2022||||2010000000|2022-03-01|15/12/2021|4.04|1.15|1850000000|1890000000
2022-03-13 05:33:37|05551|43253|FPH|15.49B|15490000000|27.13|152,397|-6.9%|15|2022-05-27|15/03/2022||27.00|||2022-02-10|15/12/2021||||
2022-03-13 05:33:40|05552|8271|CCEP|20.84B|20840000000|45.61|1,259,945|-16.02%|35|2022-04-27|15/03/2022||0.64||3500000000|2022-02-16|15/12/2021|0.81|0.8|3900000000|3630000000
2022-03-13 05:33:44|05553|25996|KINVb|67.09B|67090000000|240.8|835,294|-0.15%|28|2022-04-21|15/03/2022|||||2022-02-03|15/12/2021|-12.46||563000000|
2022-03-13 05:33:48|05554|559|MAERSKa|388.27B|388270000000|20,920|6,215|58.85%|35|2022-05-04|15/03/2022||2343.68||122520000000|2022-02-09|15/12/2021|2110.03|2053.57|120520000000|116870000000
2022-03-13 05:33:51|05555|1082092|EPIRb|208.86B|208860000000|173.10|468,703|1.34%|21|2022-04-25|15/03/2022||1.56||10760000000|2022-01-26|15/12/2021|1.7|1.68|11170000000|11170000000
2022-03-13 05:33:57|05556|948495|0ROY|10.36B|10360000000|10.12|384,958|3.16%|23|2022-05-03|15/03/2022||||450500000|2022-03-04|15/12/2021|||597000000|596980000
2022-03-13 05:34:01|05557|1174890|EDV|12.21B|12210000000|6.82|3,670,842|-|5|2022-06-01|15/03/2022|||||2022-02-20|15/12/2020|0.15||6360000000|
2022-03-13 05:34:04|05558|958894|SINCH|59.28B|59280000000|74.54|4,364,745|-49.43%|22|2022-04-28|15/03/2022||0.4133||6090000000|2022-02-17|15/12/2021|0.56|0.2667|5210000000|4740000000
2022-03-13 05:34:08|05559|1137420|1821|102.83B|102830000000|23.40|2,730,466|-4.88%|0||
2022-03-13 05:34:13|05560|25990|HUSQb|60.19B|60190000000|105.25|1,182,835|-9.58%|28|2022-04-21|15/03/2022||3.29||16570000000|2022-02-03|15/12/2021|0.26|-0.4018|8230000000|7150000000
2022-03-13 05:34:16|05561|1076785|4385|441.13B|441130000000|2,756.0|2,803,380|-48.1%|17|2022-05-12|15/03/2022||-0.0408||42100000000|2022-02-03|15/12/2021|-16.36|-1.25|37560000000|38510000000
2022-03-13 05:34:20|05562|25998|LATOb|173.35B|173350000000|271.5|303,487|25.12%|26|2022-04-29|15/03/2022|||||2022-02-11|15/12/2021|1.45||5320000000|
2022-03-13 05:34:22|05563|52856|SINGF|10.98B|10980000000|3.5900|6,406|-9.39%|0||
2022-03-13 05:34:26|05564|993283|EMBRACb|79.92B|79920000000|73.2500|5,617,612|-34.74%|23|2022-05-19|15/03/2022||0.9324||4340000000|2022-02-17|15/12/2021|0.76|0.7699|5090000000|5090000000
2022-03-13 05:34:30|05565|14606|EDPR|21.77B|21770000000|22.66|863,354|26.31%|31|2022-05-04|15/03/2022||0.06||447390000|2022-02-16|15/12/2021|0.04|0.04|656100000|827500000
2022-03-13 05:34:33|05566|1128943|ADEV|129.64B|129640000000|152.90|374,283|17.62%|10|2022-05-25|15/03/2022||0.0899||415990000|2022-02-24|15/12/2021|0.0392|0.0246|394000000|412880000
2022-03-13 05:34:37|05567|26021|VOLVa|351.38B|351380000000|176.60|171,397|-25.64%|28|2022-04-22|15/03/2022||4.06||99400000000|2022-01-28|15/12/2021|3.93|3.52|102400000000|93020000000
2022-03-13 05:34:44|05568|953847|SCHB|51.34B|51340000000|219.40|121,203|-33.39%|26|2022-05-04|15/03/2022||1.84||3720000000|2022-02-11|15/12/2021|0.34|0.6599|3940000000|3980000000
2022-03-13 05:34:47|05569|943483|1308|78.73B|78730000000|29.35|4,438,995|19.31%|21|2022-04-25|15/03/2022|||||2022-03-07|15/12/2021||||
2022-03-13 05:34:51|05570|26330|ROCKb|49.3B|49300000000|2,286|32,689|-8.56%|34|2022-05-18|15/03/2022||18.6||821000000|2022-02-10|15/12/2021|3.3|3.62|842000000|804000000
2022-03-13 05:34:58|05571|43228|AIA|10.51B|10510000000|7.14|435,090|-5.43%|20|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021|0.07|4.00|126200000|236170000
2022-03-13 05:35:05|05572|991493|2702|650.17B|650170000000|4,890.0|778,050|-4.12%|23|2022-05-12|15/03/2022||||79210000000|2022-02-09|15/12/2021|45.19||81140000000|80750000000
2022-03-13 05:35:07|05573|1169191|INPST|2.34B|2340000000|4.68|1,361,974|-70.75%|6|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021||0.55||1660000000
2022-03-13 05:35:11|05574|43224|ATM|4.2B|4200000000|5.65|144,268|-40.15%|15|2022-06-01|15/03/2022|||||2022-02-19|15/12/2021|0.08|16.00|658800000|673060000
2022-03-13 05:35:14|05575|1123144|FUTU|3.78B|3780000000|25.74|5,098,444|-83.86%|14|2022-05-19|15/03/2022||3.52||1520000000|2022-03-11|15/12/2021|3.07|4.35|1600000000|1460000000
2022-03-13 05:35:17|05576|941652|CYBR|5.97B|5970000000|150.15|421,127|3.36%|31|2022-05-05|15/03/2022||-0.3091||130660000|2022-02-10|15/12/2021|0.28|0.1517|151320000|144750000
2022-03-13 05:35:21|05577|33069|FPE3d|3.54B|3540000000|32.29|28,832|-22.6%|23|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021||0.3755||684810000
2022-03-13 05:35:24|05578|992046|6324|392.27B|392270000000|4,075.0|329,693|-48.22%|23|2022-05-13|15/03/2022||24.43||16780000000|2022-02-08|15/12/2021|23.41|15.77|15220000000|15250000000
2022-03-13 05:35:28|05579|26002|LUNDb|114.34B|114340000000|459.4|128,295|-0.17%|26|2022-05-24|15/03/2022|||||2022-02-24|15/12/2021|21.63||6160000000|
2022-03-13 05:35:31|05580|100089|1128|30.72B|30720000000|5.90|10,295,619|-62.03%|28|2022-05-06|15/03/2022||-0.19||3620000000|2022-03-31|15/12/2021||-0.19||2600000000
2022-03-13 05:35:39|05581|100061|0880|20.79B|20790000000|3.66|18,054,774|-63.83%|32|2022-05-03|15/03/2022||-0.17||2660000000|2022-02-27|15/12/2021|-0.26|-0.26|2440000000|2460000000
2022-03-13 05:35:42|05582|1054308|NMHLY|23.16M|23160000|0.02|42,463|-95.35%|0||
2022-03-13 05:35:46|05583|9013|NDASE|386B|386000000000|100.18|7,468,893|19.85%|32|2022-04-28|15/03/2022||0.1939||2430000000|2022-02-03|15/12/2021|0.26|0.2438|2440000000|2410000000
2022-03-13 05:35:49|05584|50559|CRH|28.72B|28720000000|37.63|2,101,330.82|-6.88%|19|2020-12-02|15/09/2020||||13480000000|2020-08-20|15/06/2020||||
2022-03-13 05:35:51|05585|1177390|UMG|36.98B|36980000000|20.39|2,554,598|-|7|2022-05-03|15/03/2022|||||2022-03-03|15/12/2021|0.1839|0.1939|2520000000|2420000000
2022-03-13 05:35:53|05586|52697|HOKCF|27.26B|27260000000|1.4400|19,666|-4.32%|0||
2022-03-13 05:35:57|05587|50586|SKG|9.7B|9700000000|37.61|661,877|-4.83%|32|2022-04-29|15/03/2022||||2462000000|2022-02-09|15/12/2021|1.42|1.49|5430000000|2533000000
2022-03-13 05:36:01|05588|6356|TEVA|8.54B|8540000000|7.48|9,225,498|-30.68%|36|2022-05-12|15/03/2022||0.5532||3760000000|2022-02-09|15/12/2021|0.77|0.7338|4100000000|4280000000
2022-03-13 05:36:04|05589|1036819|8951|1.09T|1.09E+12|641,000|5,963|-5.6%|22|2022-05-13|15/03/2022|||||2022-02-15|15/12/2021|13077.85|13077.85|50330000000|44990000000
2022-03-13 05:36:07|05590|1036820|8952|831.13B|831130000000|600,000|3,705|-11.63%|23|2022-05-17|15/03/2022||12205.81||35012000000|2022-05-16|15/09/2022||11671.6||34487000000
2022-03-13 05:36:10|05591|1056308|3283|925.28B|925280000000|346,500|8,019|9.83%|18|2022-07-15|15/05/2022||4528.62||25752000000|2022-04-27|15/02/2022||||
2022-03-13 05:36:13|05592|1056306|3281|803.33B|803330000000|178,900|12,211|11.26%|15|2022-02-02|15/11/2021|||||2021-10-13|15/08/2021|2519.62|2787.17|23860000000|19827000000
2022-03-13 05:36:17|05593|1056337|8984|718.04B|718040000000|309,500|5,895|7.5%|13|2022-04-15|15/02/2022||5023.5||30198000000|2021-10-15|15/08/2021|5291.26|5267.2|29570000000|29453000000
2022-03-13 05:36:21|05594|1056319|8953|643.87B|643870000000|92,100|21,536|-14.72%|22|2022-04-18|15/02/2022||||38012000000|2022-02-02|15/11/2021||||
2022-03-13 05:36:24|05595|1056314|3462|713.88B|713880000000|151,400|12,897|-11.98%|13|2022-04-12|15/02/2022||2682.85||37538000000|2021-10-13|15/08/2021|2637.00|2672|37520000000|37800000000
2022-03-13 05:36:28|05596|25985|ICAA|107.81B|107810000000|536.0|838,834|31.08%|27|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-03-13 05:36:32|05597|26117|INDUc|109.1B|109100000000|252.60|527,264|-18.83%|35|2022-04-07|15/03/2022|||||2022-02-10|15/12/2021|36.41||15790000000|
2022-03-13 05:36:35|05598|102050|6823|80.28B|80280000000|10.60|5,239,700|-3.46%|16|2022-02-24|15/12/2021|0.38||18320000000|19501000000|2021-08-05|15/06/2021|0.45|0.24|15640000000|15880000000
2022-03-13 05:36:38|05599|1096371|MEL|13.54B|13540000000|5.11|459,870|-11.44%|12|2022-02-23|15/12/2021|0.06|4.00|1670000000|1889000000|2021-08-24|15/06/2021|0.08|6.00|2430000000|1712000000
2022-03-13 05:36:41|05600|1096393|RYM|4.84B|4840000000|9.50|249,942|-39.84%|13|2022-05-18|15/03/2022|||||2021-11-18|15/09/2021|0.56||247900000|
2022-03-13 05:36:45|05601|25992|INDUa|109.1B|109100000000|256.60|315,968|-22.43%|26|2022-04-07|15/03/2022|||||2022-02-10|15/12/2021|36.41||15790000000|
2022-03-13 05:36:48|05602|8556|0083|74.78B|74780000000|9.82|3,268,843|-13.56%|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
2022-03-13 05:36:51|05603|50007|1929|149.4B|149400000000|14.94|6,644,622|36.56%|16|2022-06-06|15/03/2022||0.36||51471000000|2021-11-23|15/09/2021|0.36|0.11|44190000000|25208000000
2022-03-13 05:36:55|05604|1056320|8954|447.67B|447670000000|162,200|10,469|-11.8%|21|2022-04-21|15/02/2022||3343.25||23536000000|2022-02-02|15/11/2021||||
2022-03-13 05:36:59|05605|1056325|8960|391.35B|391350000000|125,500|10,538|-15.09%|13|2022-01-18|15/11/2021|2349.42|2642|22810000000|22752000000|2021-07-20|15/05/2021|3157.79||24200000000|24222000000
2022-03-13 05:37:04|05606|32487|1972|111.15B|111150000000|19.00|2,227,385|-22.76%|17|2022-03-10|15/12/2021|0.58|0.72|6820000000|7592000000|2021-08-12|15/06/2021|0.58|0.62|9070000000|6086000000
2022-03-13 05:37:08|05607|8553|0019|66.14B|66140000000|44.05|1,015,637|-19.91%|17|2022-03-10|15/12/2021|5.01||44060000000||2021-08-12|15/06/2021|-0.53||46740000000|
2022-03-13 05:37:13|05608|1096370|MCY|7.94B|7940000000|5.60|129,447|-6.67%|12|2022-02-21|15/12/2021|0.31|8.00||677090000|2021-08-16|15/06/2021|0.01|2.00||798070000
2022-03-13 05:37:16|05609|978756|2638|69.19B|69190000000|7.83|2,175,190|1.69%|12|2021-08-03|15/06/2021|0.1||5250000000||2021-03-16|15/12/2020|0.22||5590000000|
2022-03-13 05:37:22|05610|39332|MLCO|3.19B|3190000000|6.73|4,084,610|-67.69%|35|2022-05-05|15/03/2022||-0.3433||539430000|2022-03-01|15/12/2021|-0.336|-0.5688|480610000|576800000
2022-03-13 05:37:26|05611|29949|TLITn|5.8B|5800000000|0.2734|64,875,893|-43.87%|35|2022-05-04|15/03/2022|||||2022-03-02|15/12/2021|0.008|0.0045|3980000000|4050000000
2022-03-13 05:37:30|05612|25984|GETIb|91.14B|91140000000|333.6|782,807|42.56%|28|2022-04-26|15/03/2022||2.54||6340000000|2022-01-28|15/12/2021|4.54|3.53|7990000000|8070000000
2022-03-13 05:37:34|05613|20797|AER|12.22B|12220000000|51.00|1,938,580|-16.3%|35|2022-05-10|15/03/2022||1.73||1980000000|2022-03-30|15/12/2021||1.74||1390000000
2022-03-13 05:37:39|05614|949763|LIFCOb|99.11B|99110000000|218.20|563,258|23.77%|24|2022-04-29|15/03/2022||1.6||4610000000|2022-02-21|15/12/2021|1.64|1.94|4950000000|4950000000
2022-03-13 05:37:42|05615|579|MOCORP|6.14B|6140000000|7.410|2,263,263|-20.11%|34|2022-04-21|15/03/2022||0.1221||1150000000|2022-02-10|15/12/2021|0.11|0.1236|1280000000|1170000000
2022-03-13 05:37:46|05616|989669|0QI7|42.85B|42850000000|158.10|79,814|18.43%|23|2022-05-17|15/03/2022||1.38||3590000000|2022-02-08|15/12/2021|0.95|1.07|3590000000|3380000000
2022-03-13 05:37:50|05617|942727|THULE|38.5B|38500000000|368.20|275,082|-2.49%|24|2022-04-26|15/03/2022||4.79||2940000000|2022-02-09|15/12/2021|1.47|1.51|1850000000|1810000000
2022-03-13 05:37:54|05618|25979|CAST|75.86B|75860000000|222.70|788,272|7.95%|28|2022-04-25|15/03/2022||2.93||2150000000|2022-02-16|15/12/2021|3.2|2.65|1920000000|1710000000
2022-03-13 05:37:58|05619|7185|BESI|5.14B|5140000000|65.88|680,199|7.89%|32|2022-04-29|15/03/2022||0.7518||182670000|2022-02-18|15/12/2021|0.8|0.7129|171730000|175460000
2022-03-13 05:38:01|05620|942724|SBBb|71.57B|71570000000|43.43|11,926,217|67.68%|22|2022-04-27|15/03/2022||0.49||1750000000|2022-02-23|15/12/2021|0.4|0.4221|1700000000|1560000000
2022-03-13 05:38:06|05621|40274|NOD|41.74B|41740000000|218.60|759,042|48.3%|20|2022-04-28|15/03/2022||0.0923||184630000|2022-02-03|15/12/2021|0.139|0.108|171210000|168360000
2022-03-13 05:38:10|05622|26020|TRELb|49.61B|49610000000|180.65|762,652|-18.63%|28|2022-04-27|15/03/2022||4.15||9300000000|2022-02-04|15/12/2021|2.71|3.25|8770000000|8430000000
2022-03-13 05:38:15|05623|26038|AVANZ|33.98B|33980000000|218.4|595,649|-19.94%|33|2022-04-25|15/03/2022||2.95||794850000|2022-01-20|15/12/2021|3.06|3|824000000|781990000
2022-03-13 05:38:19|05624|14001|ABCA|2.76B|2760000000|1,210.00|425,768|-20.66%|16|2022-03-14|15/12/2022|||||2022-03-14|15/12/2021||7.65||165900000
2022-03-13 05:38:23|05625|25983|FABG|45.43B|45430000000|144.05|571,831|17.54%|28|2022-04-26|15/03/2022||1.1||767060000|2022-02-07|15/12/2021|7.02|1.11|746000000|746000000
2022-03-13 05:38:27|05626|1054668|BAWG|4.09B|4090000000|46.020|190,369|6.63%|21|2022-04-26|15/03/2022|||||2022-03-01|15/12/2021|2.02|1.63|315900000|313130000
2022-03-13 05:38:31|05627|1077012|NETCG|19.92B|19920000000|404.20|171,825|-25.08%|20|2022-05-05|15/03/2022||3.88||1400000000|2022-01-25|15/12/2021|3.1|3.37|1150000000|1150000000
2022-03-13 05:38:34|05628|40255|BAKKA|33.26B|33260000000|563.00|93,595|-13.98%|32|2022-05-10|15/03/2022||4.28||1390000000|2022-02-22|15/12/2021|1.89|2.06|1490000000|1490000000
2022-03-13 05:38:40|05629|25980|EKTAb|28.43B|28430000000|74.28|1,295,313|-37.05%|23|2022-05-25|15/04/2022||0.8598||4130000000|2022-02-24|15/01/2022|0.6|0.6372|3600000000|3670000000
2022-03-13 05:38:45|05630|1127858|NENTb|25.87B|25870000000|331.80|161,221|-17.95%|17|2022-04-26|15/03/2022||0.225||3480000000|2022-02-08|15/12/2021|0.415|1.69|3550000000|3520000000
2022-03-13 05:38:48|05631|449|ANA|8.82B|8820000000|161.300|97,524|23.04%|35|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|6.08|3.48|8100000000|3240000000
2022-03-13 05:38:52|05632|1131126|RPYTF|5.7B|5700000000|210.0000|8|86.11%|0||
2022-03-13 05:38:55|05633|25987|HOLMb|82.1B|82100000000|498.8|223,511|30.71%|28|2022-04-27|15/03/2022||5.52||5260000000|2022-01-28|15/12/2021|5.4|4.98|4770000000|4850000000
2022-03-13 05:38:59|05634|26051|BILL|26.52B|26520000000|128.20|557,594|-21.59%|31|2022-04-26|15/03/2022||3.51||7480000000|2022-01-28|15/12/2021|1.89|1.77|6690000000|6690000000
2022-03-13 05:39:03|05635|15287|IETB|6.29B|6290000000|118.00|61,491|53.85%|20|2022-05-24|15/03/2022|||||2022-03-10|15/12/2021|4.7||3360000000|1464000000
2022-03-13 05:39:11|05636|666|TUIGn|3.03B|3030000000|2.757|10,447,586|-35.33%|35|2022-05-11|15/03/2022||-0.0455||2030000000|2022-02-08|15/12/2021|-0.27|-0.0034|2810000000|2120000000
2022-03-13 05:39:16|05637|989991|0YAY|37.56B|37560000000|275.30|49,071|6.21%|23|2022-04-22|15/03/2022||||768000000|2022-02-16|15/12/2021|0.26|0.4667|514000000|489470000
2022-03-13 05:39:20|05638|26137|TIGOsdb|22.93B|22930000000|230.6|605,736|-32.95%|34|2022-04-28|15/03/2022||0.388||1600000000|2022-02-11|15/12/2021|1|0.61|1690000000|1690000000
2022-03-13 05:39:24|05639|26328|RILBA|22.69B|22690000000|803|48,057|34.06%|29|2022-04-27|15/03/2022||11.8||643650000|2022-02-02|15/12/2021|12.54|11.81|651000000|633800000
2022-03-13 05:39:29|05640|6930|ARDS|3.47B|3470000000|38.94|135,977|28.94%|35|2022-05-04|15/03/2022|||||2022-02-17|15/12/2021|1|0.49|652000000|860000000
2022-03-13 05:39:32|05641|942509|FEVR|1.83B|1830000000|1,566.00|357,741|-35.85%|12|2021-09-15|15/06/2021|0.17||141800000||2021-03-18|15/12/2020|0.21||147900000|
2022-03-13 05:39:35|05642|26224|WIHL|29.74B|29740000000|193.50|201,592|13.36%|35|2022-04-26|15/03/2022||2.8||793400000|2022-02-15|15/12/2021|2.8|2.8|770000000|770000000
2022-03-13 05:39:40|05643|32285|FLUI|4.77B|4770000000|25.150|445,492|5.67%|31|2022-04-29|15/03/2022||0.4806||571870000|2022-02-28|15/12/2021|0.2273|0.2273|483100000|447010000
2022-03-13 05:39:44|05644|989966|0H0G|48.29B|48290000000|135.10|32,837|-1.78%|23|2022-05-12|15/03/2022||||5940000000|2022-02-11|15/12/2021|1.27|0.75|5920000000|5820000000
2022-03-13 05:39:47|05645|999066|MIPS|19.25B|19250000000|735.50|136,505|17.21%|22|2022-04-28|15/03/2022||1.61||122490000|2022-02-10|15/12/2021|3.06|3.05|198000000|198000000
2022-03-13 05:39:52|05646|986591|FNOX|25.61B|25610000000|42.00|1,142,948|-5.62%|23|2022-04-27|15/03/2022||0.11||282050000|2022-02-16|15/12/2021|0.1055|0.105|267000000|266960000
2022-03-13 05:39:56|05647|948856|0NVV|4.94B|4940000000|3.40|87,048|9.32%|23|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 05:39:59|05648|949094|GL9|3.02B|3020000000|10.75|91,874|-4.27%|15|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021||||
2022-03-13 05:40:03|05649|989873|0OA9|23.38B|23380000000|86.65|9,553|9.65%|23|2022-05-03|15/03/2022||||3120000000|2022-02-07|15/12/2021|1.42|0.9367|3150000000|3080000000
2022-03-13 05:40:07|05650|13378|AZMT|2.74B|2740000000|19.655|929,957|2.48%|34|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021|1.79|1.79|583100000|549730000
2022-03-13 05:40:11|05651|26217|KINDsdb|20.88B|20880000000|94.0|1,187,869|-31.88%|34|2022-04-28|15/03/2022||1.36||3350000000|2022-02-09|15/12/2021|4.06|2.09|3020000000|3010000000
2022-03-13 05:40:14|05652|960714|BRAV|23.3B|23300000000|114.60|222,989|1.24%|24|2022-04-28|15/03/2022||1.08||5850000000|2022-02-15|15/12/2021|1.83|1.93|6220000000|6070000000
2022-03-13 05:40:18|05653|26228|ALKb|28.25B|28250000000|2,574|13,205|7.43%|35|2022-05-12|15/03/2022||7.68||1130000000|2022-02-08|15/12/2021|6.69|6.55|1100000000|1070000000
2022-03-13 05:40:21|05654|942516|ENTRA|33.51B|33510000000|184.00|189,502|0.99%|25|2022-04-22|15/03/2022||2.17||755820000|2022-02-11|15/12/2021|1.72|1.62|677000000|682000000
2022-03-13 05:40:25|05655|1056353|ARJOb|21.71B|21710000000|79.70|589,168|18.07%|22|2022-04-22|15/03/2022||0.5||2300000000|2022-02-03|15/12/2021|0.78|0.7935|2460000000|2490000000
2022-03-13 05:40:28|05656|26223|WALLb|45.38B|45380000000|137.50|243,940|13.73%|30|2022-04-26|15/03/2022||1.01||622000000|2022-02-07|15/12/2021|0.925|0.9333|603000000|603000000
2022-03-13 05:40:33|05657|1112820|NYFO|25.71B|25710000000|134.60|262,155|53.57%|19|2022-04-19|15/03/2022||||717000000|2022-02-17|15/12/2021|1.71|1.76|672000000|672000000
2022-03-13 05:40:36|05658|26238|BAVA|10.88B|10880000000|154.7|409,023|-27.03%|35|2022-05-09|15/03/2022||-5.29||300510000|2022-03-04|15/12/2021|-1.5|0.0533|543980000|556690000
2022-03-13 05:40:40|05659|28514|JET2|2.47B|2470000000|1,151.00|695,291|-18.48%|14|2022-07-06|15/03/2022|||||2021-11-17|15/09/2021|-0.76||429600000|
2022-03-13 05:40:46|05660|26292|JYSK|22.85B|22850000000|342.6|270,376|25.49%|35|2022-05-03|15/03/2022||10.79||2020000000|2022-02-22|15/12/2021|12.78|12.06|2230000000|2110000000
2022-03-13 05:40:50|05661|940863|KWS|1.59B|1590000000|2,090.00|147,029|-13.42%|10|2022-03-22|15/12/2021|||||2021-09-15|15/06/2021||||237800000
2022-03-13 05:40:55|05662|26018|SSABb|55.9B|55900000000|53.94|7,964,331|43.57%|28|2022-04-26|15/03/2022||4.94||28260000000|2022-01-28|15/12/2021|5.3|4.65|27340000000|26730000000
2022-03-13 05:41:00|05663|40271|LSG|43.48B|43480000000|73.02|578,816|1.67%|35|2022-05-13|15/03/2022||1.16||5890000000|2022-02-17|15/12/2021|1.02|1.07|6520000000|6070000000
2022-03-13 05:41:05|05664|40243|KOG|57.91B|57910000000|325.60|132,824|80.69%|35|2022-05-10|15/03/2022||2.91||7400000000|2022-02-17|15/12/2021|3.86|3.74|8110000000|8050000000
2022-03-13 05:41:08|05665|977688|QTCOM|2.58B|2580000000|104.2000|112,051|37.83%|23|2022-04-28|15/03/2022||0.2692||35170000|2022-02-17|15/12/2021|0.24|0.2325|37000000|37000000
2022-03-13 05:41:12|05666|28554|ITM|2.47B|2470000000|402.40|3,992,578|-19.12%|15|2022-03-30|15/01/2022|||||2022-01-27|15/10/2021|-0.03||4160000|
2022-03-13 05:41:15|05667|994717|SFOR|2.21B|2210000000|409.00|1,489,126|-9.51%|13|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021||||342700000
2022-03-13 05:41:19|05668|32274|VIS|2.43B|2430000000|52.550|88,038|-10.55%|35|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|0.71||258000000|250300000
2022-03-13 05:41:23|05669|49920|SRBNK|32.53B|32530000000|127.20|227,775|20.8%|33|2022-05-05|15/03/2022||2.76||1660000000|2022-02-09|15/12/2021|3.41|3.28|1800000000|1780000000
2022-03-13 05:41:27|05670|584|TIETO|2.81B|2810000000|23.72|358,960|-11.89%|33|2022-05-05|15/03/2022||0.507||720270000|2022-02-17|15/12/2021|0.6415|0.6662|742000000|742000000
2022-03-13 05:41:31|05671|572|KCRA|2.28B|2280000000|28.87|253,166|-23.05%|33|2022-04-27|15/03/2022||0.5366||787840000|2022-02-03|15/12/2021|1.08|1.09|949000000|948970000
2022-03-13 05:41:35|05672|26062|BURE|21.43B|21430000000|289.00|98,064|4.18%|27|2022-04-21|15/03/2022|||||2022-02-24|15/12/2021|17.29|||
2022-03-13 05:41:39|05673|948493|0DQZ|3.55B|3550000000|31.36|36,576|5.48%|23|2022-05-13|15/03/2022|||||2022-02-10|15/12/2021||0.52|166400000|147350000
2022-03-13 05:41:43|05674|985181|BFIT|2.62B|2620000000|39.70|126,752|13.43%|22|2022-04-21|15/03/2022|||||2022-03-09|15/12/2021|-0.37||287800000|163000000
2022-03-13 05:41:46|05675|15241|MLXS|3.09B|3090000000|76.55|41,181|-9.25%|30|2022-04-27|15/03/2022||0.8366||175970000|2022-02-02|15/12/2021|0.82|0.7511|166230000|163380000
2022-03-13 05:41:49|05676|26249|CHEMM|13.58B|13580000000|780.00|80,095|36.84%|20|2022-05-05|15/03/2022|||||2022-02-08|15/12/2021|4.9||209800000|
2022-03-13 05:41:56|05677|948498|0E5M|3.56B|3560000000|23.79|8,740|-28.77%|23|2022-05-12|15/03/2022||||636100000|2022-03-11|15/12/2021|||1070000000|1070000000
2022-03-13 05:42:00|05678|25978|AXFO|55.49B|55490000000|266.0|316,388|27.15%|28|2022-04-21|15/03/2022||2.07||16340000000|2022-02-03|15/12/2021|2.91|2.27|17060000000|16660000000
2022-03-13 05:42:04|05679|40233|OCI|5.86B|5860000000|27.94|375,614|45.75%|24|2022-05-12|15/03/2022||0.64||1560000000|2022-02-14|15/12/2021|1.4|1.56|2200000000|1700000000
2022-03-13 05:42:07|05680|940877|BOOH|1.12B|1120000000|90.00|15,708,787|-71.55%|22|2022-05-04|15/02/2022||5.99||1067000000|2021-12-16|15/11/2021|||506200000|661000000
2022-03-13 05:42:11|05681|25999|LIAB|17.51B|17510000000|228.80|206,626|22.35%|28|2022-04-28|15/03/2022||2.65||2470000000|2022-02-11|15/12/2021|3.06|3.02|2560000000|2560000000
2022-03-13 05:42:14|05682|943157|INDV|1.91B|1910000000|272.60|1,766,991|129.46%|28|2022-05-04|15/03/2022||||73000000|2022-02-16|15/12/2021|0.03||222000000|190000000
2022-03-13 05:42:16|05683|941901|GLPGF|3.95B|3950000000|64.00|17|-21.59%|0||
2022-03-13 05:42:19|05684|6932|BOSN|4.2B|4200000000|32.50|201,163|17.84%|17|2022-03-10|15/12/2021|0.61|0.55|1640000000|1462000000|2021-08-24|15/06/2021|0.56||1320000000|1416000000
2022-03-13 05:42:24|05685|989849|0IVM|18.48B|18480000000|143.50|12,663|33.12%|23|2022-05-06|15/03/2022||2.89||1650000000|2022-02-10|15/12/2021|3.19|3.19|1610000000|1610000000
2022-03-13 05:42:26|05686|1167618|SAVE|35.74B|35740000000|142.95|373,509|-4.48%|9|2022-04-28|15/03/2022||1.38||801000000|2022-02-03|15/12/2021|1.85|1.16|889900000|844470000
2022-03-13 05:42:30|05687|6822|ASOS|1.78B|1780000000|1,788.5|562,014|-66.24%|29|2022-04-12|15/02/2022||37.04||2015000000|2022-01-13|15/11/2021|||1390000000|
2022-03-13 05:42:34|05688|989676|0MJX|55.94B|55940000000|760.50|8,029|4.07%|22|2022-05-04|15/03/2022|||||2022-02-18|15/12/2021||5.63||0.00
2022-03-13 05:42:38|05689|18954|IREE|2.98B|2980000000|2.324|1,581,256|8.6%|30|2022-05-12|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 05:42:41|05690|28561|CVSG|1.17B|1170000000|1,646.00|261,941|-10.01%|13|2022-03-24|15/12/2021||29.20||233600000|2021-09-22|15/06/2021|0.11|33.20|264500000|242100000
2022-03-13 05:42:44|05691|14069|RWS|1.7B|1700000000|437.20|996,977|-29.94%|13|2022-06-06|15/03/2022|||||2021-12-14|15/09/2021|0.07||368100000|
2022-03-13 05:42:48|05692|466|MAP|5.4B|5400000000|1.770|3,807,563|5.04%|24|2022-04-28|15/03/2022||0.0619||6150000000|2022-02-11|15/12/2021|0.06|0.0683|5520000000|4530000000
2022-03-13 05:42:52|05693|989959|0R3I|22.26B|22260000000|141.30|63,958|-45.92%|23|2022-05-06|15/03/2022||0.3867||975770000|2022-02-03|15/12/2021|0.8451|0.65|1040000000|1120000000
2022-03-13 05:42:56|05694|8745|OUT1V|2.03B|2030000000|4.4850|3,417,619|5.28%|34|2022-05-05|15/03/2022||0.57||2530000000|2022-02-08|15/12/2021|0.33|0.4592|2220000000|2120000000
2022-03-13 05:42:59|05695|989711|0Q7S|3.19B|3190000000|47.58|3,926|23.46%|22|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021|||209400000|209400000
2022-03-13 05:43:06|05696|948733|0MHT|27.23B|27230000000|91.67|50,677|-14.96%|23|2022-05-11|15/03/2022||||12030000000|2022-02-04|15/12/2021|3.31|2.59|17510000000|17510000000
2022-03-13 05:43:10|05697|7151|TWKNc|1.94B|1940000000|47.22|66,326|21.7%|26|2022-05-05|15/03/2022|||||2022-03-08|15/12/2021|2.3||1520000000|
2022-03-13 05:43:12|05698|1072318|ALFEN|1.95B|1950000000|89.95|155,406|30.36%|16|2022-05-11|15/03/2022|||||2022-02-16|15/12/2021|0.57||134300000|
2022-03-13 05:43:16|05699|948535|0GRG|26.04B|26040000000|121.20|34,520|34.49%|23|2022-04-28|15/03/2022||1.6||683300000|2022-02-16|15/12/2021||1.5||668920000
2022-03-13 05:43:19|05700|27874|GBGP|1.32B|1320000000|523.00|559,816|-36.22%|22|2022-06-08|15/03/2022||9.00||113500000|2022-03-02|15/12/2021||||
2022-03-13 05:43:22|05701|1169380|DOCS|2.4B|2400000000|240.00|1,794,696|-48.07%|5|2021-12-09|15/09/2021|0.05||369900000||2021-06-17|15/03/2021|0.01||454800000|
2022-03-13 05:43:25|05702|948767|0MU6|2B|2000000000|1.43|924,527|-27.41%|23|2022-05-09|15/03/2022||0.03||770710000|2022-02-08|15/12/2021|0.05|0.05|897000000|865540000
2022-03-13 05:43:30|05703|49922|BRGB|17.7B|17700000000|177.40|83,226|4.35%|32|2022-05-03|15/03/2022||1.83||1553000000|2022-02-03|15/12/2021|1.11|1.24|1450000000|1270000000
2022-03-13 05:43:33|05704|1130890|0A0C|3.43B|3430000000|34.21|16,479|-26.75%|0||
2022-03-13 05:43:36|05705|948955|0Q6M|3.04B|3040000000|4.30|112,164|-8.12%|23|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|||3880000000|3880000000
2022-03-13 05:43:40|05706|948735|0MI3|19.67B|19670000000|285.95|27,118|-10.4%|23|2022-04-29|15/03/2022||5.3||4070000000|2022-02-02|15/12/2021|9.4|8.17|4500000000|4360000000
2022-03-13 05:43:43|05707|948651|0JYZ|19.04B|19040000000|259.60|26,751|2.69%|23|2022-05-04|15/03/2022||5.05||5400000000|2022-02-03|15/12/2021|4.82|4.88|5330000000|5180000000
2022-03-13 05:43:46|05708|1056374|COREb|24.54B|24540000000|23.3000|870,170|19.49%|21|2022-04-27|15/03/2022||0.21||1120000000|2022-02-24|15/12/2021|0.0852|0.3275|1100000000|1100000000
2022-03-13 05:43:50|05709|1010688|INSTAL|17.22B|17220000000|67.280|654,892|-0.62%|21|2022-05-05|15/03/2022||0.45||2440000000|2022-02-17|15/12/2021|0.59|0.6|2650000000|2650000000
2022-03-13 05:43:54|05710|13814|PTNL|1.81B|1810000000|3.525|4,251,461|-3.16%|35|2022-05-09|15/03/2022||0.102||888950000|2022-02-28|15/12/2021|0.1311|0.1311|936000000|936000000
2022-03-13 05:43:58|05711|989718|0RDO|5.2B|5200000000|7.09|68,401|-8.28%|23|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021|0.4495|0.4582|779900000|602000000
2022-03-13 05:44:02|05712|573|CGCBV|2.15B|2150000000|33.28|219,269|-25.18%|33|2022-04-27|15/03/2022||0.6925||904630000|2022-02-03|15/12/2021|0.41|0.4568|910100000|911080000
2022-03-13 05:44:08|05713|948805|0NM7|3.16B|3160000000|374.00|1,169|65.49%|23|2022-04-14|15/03/2022|||||2022-03-22|15/12/2021||||254400000
2022-03-13 05:44:11|05714|52216|AIBRF|5.92B|5920000000|2.160|1,575|-19.4%|0||
2022-03-13 05:44:14|05715|948855|0NVQ|2.73B|2730000000|17.24|34,238|-23.31%|23|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021||||851000000
2022-03-13 05:44:17|05716|948544|0GWL|45.21B|45210000000|353.75|118,861|48.92%|23|2022-04-22|15/03/2022||2.9||9030000000|2022-02-11|15/12/2021|5.5|5.5|11940000000|11940000000
2022-03-13 05:44:19|05717|1166999|BUR|1.98B|1980000000|9.04|239,433|4.27%|0||
2022-03-13 05:44:22|05718|985177|GROW|1.1B|1100000000|718.00|422,403|-14.52%|22|2022-06-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 05:44:26|05719|18946|ERG|4.35B|4350000000|29.200|225,084|15.05%|30|2022-05-13|15/03/2022|||||2022-03-14|15/12/2021||||321000000
2022-03-13 05:44:30|05720|27787|LIO|713.76M|713760000|1,176.00|217,750|-10.57%|13|2022-06-21|15/03/2022|||||2021-12-01|15/09/2021|0.43|24.50|114900000|60400000
2022-03-13 05:44:34|05721|568|SYDB|12.79B|12790000000|219.0|152,984|34.6%|34|2022-05-04|15/03/2022||5.4||1180000000|2022-03-02|15/12/2021|6.65|7.04|1260000000|1230000000
2022-03-13 05:44:39|05722|28180|BREE|1.39B|1390000000|82.10|5,939,045|-8.17%|20|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|0.03||631600000|
2022-03-13 05:44:42|05723|948920|0OIQ|2.54B|2540000000|9.48|293,165|-8.05%|23|2022-05-11|15/03/2022|||||2022-02-28|15/12/2021|0.725|0.7041|1940000000|1810000000
2022-03-13 05:44:50|05724|948705|0MFW|2.98B|2980000000|38.40|16,616|13.07%|0||
2022-03-13 05:44:55|05725|948541|0GW3|24.73B|24730000000|127.60|88,920|1.43%|23|2022-05-05|15/03/2022||1.31||430950000|2022-02-17|15/12/2021|1.09|1.12|444000000|486900000
2022-03-13 05:44:58|05726|948921|0OJA|10.71B|10710000000|189.90|63,758|-22.73%|23|2022-05-05|15/03/2022||2.67||4460000000|2022-02-16|15/12/2021|3.42|3.16|5140000000|5140000000
2022-03-13 05:45:02|05727|949772|TROAX|14.7B|14700000000|245.50|73,600|-6.3%|12|2022-05-11|15/03/2022||0.15||61200000|2022-02-04|15/12/2021|0.13|0.18|64600000|64600000
2022-03-13 05:45:04|05728|948917|0OGK|22.49B|22490000000|76.42|290,620|-20.68%|0||
2022-03-13 05:45:08|05729|26054|BIOT|11.05B|11050000000|167.50|112,992|16%|28|2022-04-28|15/03/2022||0.6033||225330000|2022-02-11|15/12/2021|0.69|0.82|341000000|330200000
2022-03-13 05:45:11|05730|993037|VGP1|119.15B|119150000000|4,500.00|10|123.88%|0||
2022-03-13 05:45:14|05731|942503|GAMA|1.41B|1410000000|1,464.00|184,338|-6.15%|13|2022-03-21|15/12/2021||0.33||233000000|2021-09-07|15/06/2021|0.31|29.70|217400000|220000000
2022-03-13 05:45:20|05732|948926|0RPV|3.01B|3010000000|9.34|25,438|-10.79%|23|2022-05-10|15/03/2022|||||2022-03-03|15/12/2021|0.14|0.15|735800000|709170000
2022-03-13 05:45:24|05733|948862|0NWJ|1.42B|1420000000|3.207|12,497|30.95%|23|2022-05-12|15/03/2022|||||2022-03-18|15/12/2021||||281500000
2022-03-13 05:45:30|05734|557|LUN|31.78B|31780000000|160.0|349,696|-32.49%|35|2022-05-11|15/03/2022||3.03||4290000000|2022-02-08|15/12/2021|-0.01|0.0602|4050000000|4130000000
2022-03-13 05:45:33|05735|29884|SES|2.1B|2100000000|136.00|23,884|22.74%|23|2022-07-11|15/04/2022|||||2022-03-11|15/01/2022|||735400000|746800000
2022-03-13 05:45:35|05736|948710|0MGC|11.97B|11970000000|278.80|17,277|19.09%|0||
2022-03-13 05:45:39|05737|948569|0H9P|28.46B|28460000000|236.65|68,151|-12.87%|23|2022-04-29|15/03/2022||6.53||4510000000|2022-01-27|15/12/2021|13.93|8|4870000000|4660000000
2022-03-13 05:45:43|05738|9219|CAIV|2.79B|2790000000|27.750|83,838|-23.76%|35|2022-05-24|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 05:45:46|05739|26063|CATE|20.88B|20880000000|506.50|37,869|28.23%|23|2022-04-28|15/03/2022||4.92||376110000|2022-02-22|15/12/2021|4.9|4.55|360100000|362500000
2022-03-13 05:45:51|05740|1162564|EPROb|15.1B|15100000000|54.05|378,686|7.54%|13|2022-04-27|15/03/2022||0.5403||2410000000|2022-01-28|15/12/2021|0.45|0.4525|2310000000|2310000000
2022-03-13 05:45:54|05741|1056273|LENV|2.38B|2380000000|90.6000|471|-18.38%|23|2022-05-11|15/03/2022|||||2022-03-10|15/12/2021|0.39|1.83|606200000|561000000
2022-03-13 05:45:58|05742|945662|EURN|2.13B|2130000000|10.580|1,463,686|15.5%|29|2022-04-28|15/03/2022||-0.301||86290000|2022-02-03|15/12/2021|-0.38|-0.3877|85300000|82580000
2022-03-13 05:46:02|05743|26258|DFDS|16.23B|16230000000|283.0|74,080|-13.4%|35|2022-05-11|15/03/2022|||||2022-02-08|15/12/2021|8.39|8.39|5570000000|4700000000
2022-03-13 05:46:05|05744|948936|0OQJ|1.89B|1890000000|33.03|14,859|-2.25%|22|2022-05-11|15/03/2022|||||2022-02-25|15/12/2021||||1010000000
2022-03-13 05:46:09|05745|989987|0GF6|16.98B|16980000000|126.70|11,741|4.54%|23|2022-05-12|15/03/2022||0.0314||8270000000|2022-02-09|15/12/2021|2.2|2.2|10180000000|10180000000
2022-03-13 05:46:12|05746|955678|PANDXb|24.08B|24080000000|131.00|250,134|-16.56%|24|2022-04-27|15/03/2022||1.6||970700000|2022-02-10|15/12/2021|1|1.42|974000000|785170000
2022-03-13 05:46:16|05747|992767|BIFF|955.03M|955030000|315.50|559,447|18.83%|22|2022-06-16|15/03/2022||||702300000|2022-03-02|15/12/2021||||
2022-03-13 05:46:19|05748|989874|0J1N|10.96B|10960000000|110.75|10,046|35.39%|23|2022-05-12|15/03/2022||2.14||1010000000|2022-02-10|15/12/2021|3.17|2.77|1300000000|1290000000
2022-03-13 05:46:23|05749|948801|0NKL|4.69B|4690000000|7.10|23,252|8.56%|23|2022-04-26|15/03/2022|||||2022-02-07|15/12/2021|||1240000000|1250000000
2022-03-13 05:46:29|05750|26417|KEMIRA|1.76B|1760000000|11.47|218,143|-15.85%|35|2022-04-27|15/03/2022||0.2154||642920000|2022-02-11|15/12/2021|0.205|0.225|718000000|664870000
2022-03-13 05:46:32|05751|989695|0JWO|15.13B|15130000000|135.10|13,489|-3.71%|23|2022-04-28|15/03/2022||1.05||9900000000|2022-02-08|15/12/2021|2.81|2.74|11860000000|11860000000
2022-03-13 05:46:36|05752|948486|0DHJ|2.23B|2230000000|5.84|111,289|-8.61%|20|2022-05-26|15/03/2022|||||2022-03-10|15/12/2021|||1100000000|1100000000
2022-03-13 05:46:39|05753|961787|XIOR|1.37B|1370000000|49.40|22,031|3.13%|20|2022-04-26|15/03/2022|||||2022-02-16|15/12/2021|3.34|0.61|79840000|20140000
2022-03-13 05:46:43|05754|948840|0NRN|3.2B|3200000000|27.25|1,749|-21.7%|21|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|||923000000|678000000
2022-03-13 05:46:48|05755|948875|0NYH|2.48B|2480000000|16.17|6,699|-6.69%|23|2022-04-27|15/03/2022|||||2022-03-03|15/12/2021|0.54|0.54|795000000|794920000
2022-03-13 05:46:51|05756|6799|CWR|1.47B|1470000000|769.50|1,096,553|-33.55%|17|2022-03-17|15/12/2021||-6.13||14280000|2022-03-15|15/06/2022||-7.44||18920000
2022-03-13 05:46:55|05757|26136|MYCR|17.16B|17160000000|175.80|101,568|-14.83%|35|2022-04-21|15/03/2022||1.81||1110000000|2022-02-09|15/12/2021|1.82|1.51|1300000000|1170000000
2022-03-13 05:46:58|05758|955651|VZN|3.15B|3150000000|80.00|6,748|1.65%|23|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|1.88||201100000|
2022-03-13 05:47:03|05759|948530|0GAF|3.33B|3330000000|30.56|106,232|-8.86%|23|2022-04-28|15/03/2022||0.7986|||2022-02-10|15/12/2021|0.84|0.6667|666900000|662870000
2022-03-13 05:47:05|05760|1168296|BYIT|1.02B|1020000000|426.40|510,026|6.07%|5|2021-10-28|15/08/2021|0.08||251400000||2021-05-26|15/02/2021|0.02||172300000|
2022-03-13 05:47:10|05761|569|NELES|1.75B|1750000000|11.64|286,844|7.93%|33|2022-04-26|15/03/2022||0.0986||154800000|2022-02-04|15/12/2021|0.1348|0.1399|174100000|174130000
2022-03-13 05:47:13|05762|28351|LTGL|1.22B|1220000000|155.00|1,686,534|-2.64%|13|2022-04-26|15/12/2021||0.02||172390000|2021-09-21|15/06/2021|0.02||82570000|86940000
2022-03-13 05:47:15|05763|1162559|AAF|5.25B|5250000000|139.80|3,236,364|76.29%|0||
2022-03-13 05:47:17|05764|25967|UPNRF|1.49B|1490000000|20.90|358|-5%|0||
2022-03-13 05:47:20|05765|948668|0KDK|1.73B|1730000000|22.890|34,372|0%|19|2022-04-21|15/03/2022|||||2022-02-10|15/12/2021||||248700000
2022-03-13 05:47:24|05766|948572|0HA9|1.59B|1590000000|9.11|90,622|19.87%|23|2022-05-12|15/03/2022||0.146||784350000|2022-02-23|15/12/2021|0.3151|0.3624|1030000000|957160000
2022-03-13 05:47:27|05767|989774|0RIE|2.1B|2100000000|3.91|30,951|-9.07%|23|2022-05-12|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-13 05:47:31|05768|26445|REG1V|1.11B|1110000000|41.58|38,193|-22.13%|25|2022-04-28|15/03/2022||0.1566||20020000|2022-03-14|15/12/2021|0.21|0.2026|23800000|22320000
2022-03-13 05:47:35|05769|577|METSB|3.08B|3080000000|8.675|421,097|-7.17%|34|2022-04-28|15/03/2022||0.19||554000000|2022-02-10|15/12/2021|0.2|0.1984|519000000|522980000
2022-03-13 05:47:38|05770|960701|INTER|1.71B|1710000000|18.98|152,199|38.14%|23|2022-04-29|15/03/2022|||||2022-02-10|15/12/2021|0.25|0.37|147300000|149700000
2022-03-13 05:47:42|05771|1170366|ATG|1.06B|1060000000|878.00|171,750|14.03%|2|2021-12-02|15/09/2021|-0.04||35590000||2021-05-26|15/03/2021|-1.02||34490000|
2022-03-13 05:47:45|05772|989972|0RG1|1.29B|1290000000|6.44|68,687|-36.92%|21|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||||190000000
2022-03-13 05:47:49|05773|948499|0E6Y|3.75B|3750000000|21.24|16,011|-17.71%|23|2022-05-11|15/03/2022||0.00|||2022-03-24|15/12/2021||0.473||986190000
2022-03-13 05:47:52|05774|1006171|BFF|1.13B|1130000000|6.100|639,745|-3.33%|21|2022-05-11|15/03/2022|||||2022-02-10|15/12/2021|0.18|0.18|90500000|114000000
2022-03-13 05:47:55|05775|6866|GCC|739.63M|739630000|189.10|907,954|-32.63%|13|2022-05-18|15/02/2022|||||2022-02-02|15/11/2021||||
2022-03-13 05:47:58|05776|992975|BICO|9.87B|9870000000|155.80|381,667|-64.14%|21|2022-05-18|15/03/2022||||438000000|2022-02-23|15/12/2021|-0.41|-0.44|519100000|519100000
2022-03-13 05:48:02|05777|948913|0OFP|14B|14000000000|131.10|37,561|-12.28%|23|2022-04-28|15/03/2022||-0.96||10020000000|2022-02-02|15/12/2021|5.13|4.7|16000000000|15610000000
2022-03-13 05:48:06|05778|32232|CIEA|2.4B|2400000000|19.550|221,912|-13.11%|30|2022-04-28|15/03/2022|||||2022-02-28|15/12/2021|0.50||812000000|792630000
2022-03-13 05:48:09|05779|942431|ANIM|1.25B|1250000000|3.630|1,487,697|-16.67%|24|2022-05-04|15/03/2022||0.1352|||2022-03-01|15/12/2021|0.1725|0.1725|136500000|133070000
2022-03-13 05:48:12|05780|958919|HTRO|13.35B|13350000000|334.00|337,050|217.49%|23|2022-04-29|15/03/2022||1.96||1120000000|2022-02-24|15/12/2021|0.91|0.00|1170000000|1170000000
2022-03-13 05:48:16|05781|1013395|UNI|2.27B|2270000000|0.858|5,173,034|11.07%|21|2022-05-04|15/03/2022|||||2022-02-03|15/12/2021|-0.01|-0.245|314000000|314000000
2022-03-13 05:48:20|05782|32244|ZOT|3.31B|3310000000|7.050|464,719|27.95%|35|2022-05-12|15/02/2022|||||2022-01-31|15/11/2021|0.17||404000000|
2022-03-13 05:48:23|05783|948985|0QTZ|981.16M|981160000|6.97|94,899|-23.49%|23|2022-05-10|15/03/2022|||||2022-02-28|15/12/2021|||471000000|471000000
2022-03-13 05:48:27|05784|7350|REDD|904.58M|904580000|371.00|447,654|20.85%|19|2022-07-05|15/04/2022|||||2021-12-01|15/10/2021|0.22||612900000|
2022-03-13 05:48:31|05785|948664|0KBQ|16.88B|16880000000|47.47|132,525|1.98%|21|2022-05-02|15/03/2022||0.00||5790000000|2022-02-14|15/12/2021|0.455|0.47|5800000000|5750000000
2022-03-13 05:48:36|05786|29887|MOL|1.32B|1320000000|34.250|31,989|-17.47%|26|2022-05-12|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 05:48:39|05787|989924|0O0N|12.55B|12550000000|528.00|2,739|-20.42%|23|2022-05-05|15/03/2022||||5320000000|2022-03-04|15/12/2021||10.93|6890000000|6180000000
2022-03-13 05:48:42|05788|948673|0KII|55.9B|55900000000|61.27|588,878|49.51%|23|2022-04-26|15/03/2022||4.94||28260000000|2022-01-28|15/12/2021|5.3|4.65|27340000000|26730000000
2022-03-13 05:48:45|05789|1174544|CINT|16.63B|16630000000|78.10|470,200|4.13%|5|2022-06-01|15/03/2022||0.3091||674590000|2022-03-02|15/12/2021|0.21|0.81||424930000
2022-03-13 05:48:49|05790|961782|SFRG|11.19B|11190000000|28.70|3,118,556|-64.14%|23|2022-05-04|15/03/2022||0.6391||1600000000|2022-02-16|15/12/2021|0.4089|0.3941|1440000000|1440000000
2022-03-13 05:48:53|05791|1172313|KAHOTNOK|13.99B|13990000000|29.26|13,319|-|0||
2022-03-13 05:48:57|05792|948876|0RJN|2.11B|2110000000|0.14|6,182,397|16.67%|23|2022-05-09|15/03/2022|||||2022-02-28|15/12/2021|0.005|0.01|637000000|631000000
2022-03-13 05:49:01|05793|989714|0RQ2|11.86B|11860000000|126.10|25,214|3.19%|23|2022-04-28|15/03/2022|||||2022-02-09|15/12/2021||4.9||9560000000
2022-03-13 05:49:05|05794|44421|JUSTJ|876.09M|876090000|84.35|1,098,076|-9.88%|26|2022-06-01|15/03/2022|||||2022-03-10|15/12/2021|0.04||1760000000|
2022-03-13 05:49:08|05795|42776|CEE|1.98B|1980000000|1.740|39,629|-5.95%|30|2022-04-20|15/03/2022|||||2022-01-19|15/12/2021|0.0766|0.1142|229020000|248230000
2022-03-13 05:49:12|05796|26108|HMSN|18.7B|18700000000|401.50|46,242|34.73%|24|2022-04-14|15/03/2022||1.7||510000000|2022-01-26|15/12/2021|1.84|1.57|571000000|492300000
2022-03-13 05:49:15|05797|948845|0NTM|2.28B|2280000000|34.25|7,067|-5.26%|23|2022-05-19|15/03/2022||0.5533||642590000|2022-03-11|15/12/2021|0.6973|0.7594|674590000|676430000
2022-03-13 05:49:19|05798|997109|LXIL|1.29B|1290000000|142.00|3,000,633|13.96%|13|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 05:49:23|05799|948989|0QWA|2.13B|2130000000|16.15|47,316|-0.8%|23|2022-05-09|15/03/2022|||||2022-02-07|15/12/2021|||299300000|300750000
2022-03-13 05:49:26|05800|1172943|LDA|1.53B|1530000000|1.4580|893,842|-|7|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||225000000|226720000
2022-03-13 05:49:31|05801|989701|0DNW|24.84B|24840000000|123.25|15,165|18.06%|23|2022-05-13|15/03/2022||2.43||7180000000|2022-02-17|15/12/2021|1.8|1.8|7030000000|7030000000
2022-03-13 05:49:34|05802|33695|GIMBb|1.38B|1380000000|51.93|6,573|0.5%|18|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-13 05:49:39|05803|948867|0RPI|17.81B|17810000000|0.98|3,999,492|-59.67%|23|2022-04-21|15/03/2022||-0.0738||2360000000|2022-02-24|15/12/2021|-1.1|-1.1|1810000000|1670000000
2022-03-13 05:49:44|05804|7126|OXB|610M|610000000|670.00|193,810|-35.08%|24|2022-05-04|15/03/2022|||||2022-03-17|15/12/2021||7.80||77280000
2022-03-13 05:49:48|05805|6699|MTO|721.34M|721340000|50.90|1,474,768|-12.39%|25|2022-06-09|15/03/2022|||||2022-01-28|15/12/2021|||1010000000|1010000000
2022-03-13 05:49:51|05806|1054857|CRAYN|15.44B|15440000000|175.30|185,141|29.09%|22|2022-05-11|15/03/2022||0.7665||7480000000|2022-02-15|15/12/2021|2.83|1.12|7700000000|7610000000
2022-03-13 05:49:55|05807|8809|SAA1V|2.12B|2120000000|13.000|75,768|-13.33%|34|2022-04-29|15/03/2022||-0.1339||215850000|2022-02-11|15/12/2021|-0.075|-0.0467|252200000|252270000
2022-03-13 05:49:58|05808|1084278|0SE5|1.48B|1480000000|95.10|1,881|69.82%|0||
2022-03-13 05:50:01|05809|28054|SMSS|965.56M|965560000|725.00|157,015|-2.95%|16|2022-03-14|15/12/2021||0.1405||75730000|2021-09-13|15/06/2021|0.01|0.1209|51680000|70060000
2022-03-13 05:50:04|05810|989961|0RES|12.54B|12540000000|136.10|8,126|8.58%|23|2022-05-18|15/03/2022||3.51||1870000000|2022-03-08|15/12/2021|3.4|2.88|2010000000|2010000000
2022-03-13 05:50:07|05811|1024183|SEYMF|2.83B|2830000000|15.150|100|-21.91%|5|2019-02-28|15/12/2018|||||2018-11-12|15/09/2018||||
2022-03-13 05:50:11|05812|1010690|SDIPb|12.58B|12580000000|353.500|81,534|7.77%|21|2022-04-29|15/03/2022||3.04||764000000|2022-02-10|15/12/2021|3.18|2.97|749000000|749030000
2022-03-13 05:50:15|05813|6829|RCH|556.26M|556260000|179.00|1,060,542|-17.32%|29|2022-06-01|15/03/2022|||||2022-03-01|15/12/2021|0.13||313500000|
2022-03-13 05:50:18|05814|989812|0IUJ|3.08B|3080000000|54.00|5,215|8.54%|22|2022-06-01|15/03/2022||||94110000|2022-03-02|15/12/2021|||119700000|119700000
2022-03-13 05:50:23|05815|949193|SIRE|1.39B|1390000000|430.50|422,251|23.71%|23|2022-06-01|15/03/2022|||||2022-03-10|15/12/2021|0.42||58100000|
2022-03-13 05:50:26|05816|29948|TIP|1.39B|1390000000|8.340|204,491|11.65%|28|2022-05-13|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 05:50:32|05817|968981|||||||21|2022-06-28|15/04/2022||-0.1155||100140000|2022-03-30|15/01/2022||||
2022-03-13 05:50:36|05818|948546|0GXJ|13.8B|13800000000|124.60|68,484|3.92%|23|2022-04-27|15/03/2022||1.2||1290000000|2022-02-07|15/12/2021|-2.01|1.37|1660000000|1660000000
2022-03-13 05:50:38|05819|1141818|UPR|738.14M|738140000|269.000|14,196|31.22%|0||
2022-03-13 05:50:41|05820|949753|BUFAB|11.78B|11780000000|316.00|79,592|42.99%|23|2022-04-21|15/03/2022||4||1700000000|2022-02-10|15/12/2021|3.7|2.8|1600000000|1500000000
2022-03-13 05:50:49|05821|948903|0O9B|2.12B|2120000000|11.90|72,096|-0.92%|23|2022-05-09|15/03/2022||||228180000|2022-02-21|15/12/2021|-0.01|0.1017|225500000|200520000
2022-03-13 05:50:57|05822|963042|ATSV|1.73B|1730000000|45.15|8,495|77.41%|22|2022-05-17|15/03/2022||-0.02||336200000|2022-02-03|15/12/2021||0.27|449000000|380800000
2022-03-13 05:51:03|05823|948704|0MFT|1.28B|1280000000|47.20|72,012|38.34%|18|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021||||
2022-03-13 05:51:07|05824|1159368|N91|2.17B|2170000000|238.00|459,555|4.2%|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
2022-03-13 05:51:13|05825|13056|VIGR|2.87B|2870000000|22.450|59,698|-3.02%|35|2022-05-17|15/03/2022|||||2022-03-08|15/12/2021||0.79||2590000000
2022-03-13 05:51:19|05826|949768|PLAZb|12.53B|12530000000|104.60|145,160|-4.39%|23|2022-04-20|15/03/2022||1.6||347400000|2022-01-28|15/12/2021|1.23|1.28|304000000|317450000
2022-03-13 05:51:23|05827|33241|FKRm|2.55B|2550000000|8.80|125,388|49.66%|22|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021|||226000000|91350000
2022-03-13 05:51:26|05828|6560|MGNS|999.44M|999440000|2,205.00|56,920|25%|17|2022-02-24|15/12/2021|1.19||1650000000||2021-08-04|15/06/2021|0.85||1560000000|
2022-03-13 05:51:29|05829|942521|GRANG|8.31B|8310000000|78.15|253,578|-36.31%|24|2022-04-21|15/03/2022||1.84||4890000000|2022-01-27|15/12/2021|0.99|0.4233|4860000000|3990000000
2022-03-13 05:51:33|05830|955872|FLOW|1.38B|1380000000|31.98|241,929|-9.76%|25|2022-04-26|15/03/2022||0.6668||97580000|2022-02-10|15/12/2021|0.37|0.4087|80300000|83620000
2022-03-13 05:51:38|05831|1159419|MUSTI|740.4M|740400000|22.24|75,151|-14.2%|13|2022-05-10|15/03/2022||0.185||96130000|2022-02-08|15/12/2021|0.25|0.2333|101300000|101200000
2022-03-13 05:51:51|05832|948765|0MSJ|14.73B|14730000000|127.00|87,548|-14.87%|0||
2022-03-13 05:51:55|05833|994313|GOGLTNOK|21.73B|21730000000|109.5000|13,417|88.79%|23|2022-05-25|15/03/2022||2.73||1590000000|2022-02-16|15/12/2021|9.07|8.09|2780000000|2780000000
2022-03-13 05:52:05|05834|32178|ROVI|3.87B|3870000000|69.100|120,948|59.22%|30|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021|1.84|0.61|185200000|171470000
2022-03-13 05:52:08|05835|1073139|BHGF|9.28B|9280000000|74.95|674,630|-49.36%|21|2022-04-27|15/03/2022||0.7833||3180000000|2022-01-28|15/12/2021|1.12|0.8133|3490000000|3130000000
2022-03-13 05:52:11|05836|1055079|GLV|853.55M|853550000|1.20|477,702|32.23%|0||
2022-03-13 05:52:15|05837|7018|WBD|1.58B|1580000000|1.580|2,108,687|-4.24%|32|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||3475000000
2022-03-13 05:52:17|05838|989757|0N4I|967.68M|967680000|12.62|613|13.29%|18|2022-05-12|15/03/2022|||||2022-03-08|15/12/2021||||
2022-03-13 05:52:21|05839|977689|TOKMAN|950.07M|950070000|16.1600|225,653|-13.95%|23|2022-04-29|15/03/2022||0.0225||233150000|2022-02-11|15/12/2021|0.52|0.5175|334000000|334030000
2022-03-13 05:52:27|05840|26053|BIOGb|9.73B|9730000000|482.0|21,133|11.83%|31|2022-05-06|15/03/2022||2.4||220000000|2022-02-04|15/12/2021|3.45|1.9|206100000|206000000
2022-03-13 05:52:30|05841|948943|0P52|2.7B|2700000000|16.15|70,179|-5%|23|2022-05-10|15/03/2022||0.05||285180000|2022-03-08|15/12/2021|0.2747|0.1717|350000000|350090000
2022-03-13 05:52:35|05842|23597|ACEm|3.52B|3520000000|16.68|6,120|-4.69%|28|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 05:52:39|05843|1010841|MTRS|9.99B|9990000000|55.0000|267,404|-30.47%|21|2022-04-22|15/03/2022||0.7||1890000000|2022-02-04|15/12/2021|0.86|0.784|2060000000|1910000000
2022-03-13 05:52:43|05844|1081634|CRLI|1.98B|1980000000|19.86|37,676|24.44%|20|2022-05-12|15/03/2022||0.13||117150000|2022-03-03|15/12/2021|0.11|0.1|110050000|110000000
2022-03-13 05:52:46|05845|989910|0KBT|1.8B|1800000000|2.720|56,661|16.84%|23|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||0.04||204000000
2022-03-13 05:52:50|05846|7064|ECMPA|1.05B|1050000000|20.11|94,131|12.1%|28|2022-05-06|15/03/2022|||||2022-03-25|15/12/2021||0.61||43920000
2022-03-13 05:52:55|05847|989780|0EEI|3.89B|3890000000|22.40|8,036|20.04%|19|2022-05-25|15/03/2022|||||2022-02-25|15/12/2021|0.46||900900000|
2022-03-13 05:53:01|05848|989950|0JH4|10.35B|10350000000|84.00|7,744|26.6%|23|2022-05-05|15/03/2022||2.65||938950000|2022-02-10|15/12/2021|2.51|2.54|977000000|977000000
2022-03-13 05:53:04|05849|1056296|UNIQ|2.11B|2110000000|6.9000|2,907|5.99%|23|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021||0.22||1400000000
2022-03-13 05:53:08|05850|989777|0RAI|9.14B|9140000000|57.08|43,439|14.9%|23|2022-04-28|15/03/2022||0.3705||1710000000|2022-02-03|15/12/2021|2.95|3.02|2840000000|2840000000
2022-03-13 05:53:12|05851|989784|0K9H|1B|1000000000|3.32|22,350|-8.54%|18|2022-04-25|15/03/2022|||||2022-02-28|15/12/2021||0.04|103500000|104500000
2022-03-13 05:53:16|05852|964568|AR4G|682.09M|682090000|24.18|112,025|-12.45%|26|2022-05-12|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 05:53:18|05853|949103|HBRN|639.33M|639330000|96.450|32,365|-3.07%|0||
2022-03-13 05:53:21|05854|995934|DEC|938.45M|938450000|110.40|2,139,597|-6.28%|11|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 05:53:24|05855|1123217|ILTY|887.37M|887370000|11.1900|265,250|22.83%|14|2022-05-17|15/03/2022|||||2022-02-11|15/12/2021|0.52||77900000|78000000
2022-03-13 05:53:27|05856|1024305|PHMMF|1.16B|1160000000|60.460|662|-51.54%|5|2019-02-26|15/12/2018|||||2018-10-30|15/09/2018|||24250000|
2022-03-13 05:53:30|05857|985189|SECARE|16.24B|16240000000|102.70|468,513|18.32%|22|2022-04-28|15/03/2022||0.42||338000000|2022-02-17|15/12/2021|0.26|0.35|255500000|256000000
2022-03-13 05:53:43|05858|6788|CHG|910.33M|910330000|321.50|967,966|21.32%|28|2022-06-08|15/04/2022||9.00||205100000|2022-03-30|15/01/2022||||
2022-03-13 05:53:47|05859|942380|SPI|956.1M|956100000|238.50|717,710|46.32%|17|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|0.02|4.40|614000000|582900000
2022-03-13 05:53:50|05860|28689|NCCG|562.62M|562620000|181.60|839,900|-37.05%|23|2022-04-27|15/02/2022|||||2022-01-27|15/11/2021|0.02|1.10|150100000|135800000
2022-03-13 05:53:52|05861|1080046|TM17|712.89M|712890000|500.00|750,344|-28.57%|10|2022-03-30|15/12/2021|||||2021-09-14|15/06/2021|0.09||40110000|
2022-03-13 05:53:57|05862|1009008|DLTTF|946.01M|946010000|4.16|10,678|0%|0||
2022-03-13 05:54:04|05863|15203|CFEB|3.14B|3140000000|124.20|17,160|38.77%|27|2022-05-19|15/03/2022|||||2022-02-28|15/12/2021||||2006000000
2022-03-13 05:54:09|05864|6775|KLR|569.01M|569010000|786.00|45,045|-6.09%|23|2022-06-01|15/03/2022|||||2022-03-08|15/12/2021|0.58||1240000000|
2022-03-13 05:54:13|05865|40129|CLINC|1.23B|1230000000|921.00|1,520,229|29.9%|17|2022-02-23|15/12/2021|0.05|22.00|283900000|232000000|2021-09-16|15/06/2021|0.29|27.30|523600000|272000000
2022-03-13 05:54:18|05866|26128|KNOW|7.93B|7930000000|289.50|53,888|4.7%|29|2022-05-02|15/03/2022||4.99||1540000000|2022-02-04|15/12/2021|5.07|3.94|1580000000|1530000000
2022-03-13 05:54:22|05867|989808|0QAG|1.74B|1740000000|309.00|91|31.77%|21|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021||||491000000
2022-03-13 05:54:28|05868|948915|0OFU|1.26B|1260000000|2.014|354,314|-5.76%|23|2022-05-12|15/03/2022|||||2022-03-03|15/12/2021|||1370000000|1360000000
2022-03-13 05:54:33|05869|1177648|MEDX|1.15B|1150000000|28.02|75,112|-|3|2021-08-20|15/06/2020|0.12||166100000||2021-08-20|15/06/2021|0.66||228300000|
2022-03-13 05:54:37|05870|943384|PCELL|11.09B|11090000000|212.60|366,203|-26.23%|21|2022-05-10|15/03/2022|||||2022-02-11|15/12/2021|-0.45||57000000|
2022-03-13 05:54:41|05871|26046|BEIAb|14.01B|14010000000|232.5|69,293|44.23%|31|2022-04-26|15/03/2022|||||2022-02-16|15/12/2021|2.1|2.7|1440000000|1310000000
2022-03-13 05:54:44|05872|989887|0REQ|5.21B|5210000000|264.50|1,408|-4.25%|23|2022-05-31|15/03/2022||4.95||3650000000|2022-02-25|15/12/2021|6.3|7|4150000000|4090000000
2022-03-13 05:54:48|05873|989994|0NZU|3.39B|3390000000|77.72|23,243|-59.88%|22|2022-05-12|15/03/2022||-6.61||86460000|2022-03-10|15/12/2021|-7|-6.35|54040000|81290000
2022-03-13 05:54:52|05874|989811|0QXM|8.63B|8630000000|149.45|7,026|9.29%|23|2022-04-28|15/03/2022||1.47||1790000000|2022-02-08|15/12/2021|3.47|3.55|2180000000|2180000000
2022-03-13 05:54:55|05875|1165547|ACCA|11.07B|11070000000|18.32|2,170,601|16.61%|8|2022-04-09|15/03/2022||-0.04||129000000|2022-02-10|15/12/2021|-0.0996|-0.11|130000000|105330000
2022-03-13 05:54:58|05876|1072227|CIBUS|10.78B|10780000000|245.00|170,243|49.03%|12|2022-05-05|15/03/2022||0.258||24850000|2022-02-24|15/12/2021|0.38|0.34|23500000|22080000
2022-03-13 05:55:02|05877|989760|0GTM|14.11B|14110000000|100.03|24,093|39.75%|23|2022-04-28|15/03/2022||1.5||523450000|2022-02-11|15/12/2021|1.9|1.9|500000000|500000000
2022-03-13 05:55:05|05878|989834|0IHM|24.57B|24570000000|195.50|8,957|17.56%|23|2022-04-13|15/03/2022||2.15||591270000|2022-02-10|15/12/2021|2.65|2.67|600000000|611840000
2022-03-13 05:55:10|05879|963647|SIAG|1.47B|1470000000|20.85|834|15.83%|22|2022-05-31|15/03/2022|||||2022-04-07|15/12/2021||||
2022-03-13 05:55:14|05880|989820|0QV7|1.53B|1530000000|57.08|14,945|24.41%|18|2022-04-28|15/03/2022|||||2022-02-17|15/12/2021||||
2022-03-13 05:55:18|05881|7061|ACCG|1.53B|1530000000|57.10|102,934|54.53%|15|2022-03-08|15/12/2021|0.96|1.05|678000000|100100000|2021-07-23|15/06/2021|1.65||699100000|
2022-03-13 05:55:22|05882|945695|DUST|8.31B|8310000000|73.55|273,746|-13.89%|24|2022-07-05|15/05/2022||1.58||5320000000|2022-04-06|15/02/2022||1.64||5990000000
2022-03-13 05:55:27|05883|948529|0G9W|1.57B|1570000000|5.01|55,984|-7.73%|23|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021||0.26|272650000|271980000
2022-03-13 05:55:30|05884|15256|RETE|962.89M|962890000|72.80|9,350|15.56%|20|2022-05-20|15/03/2022|||||2022-02-18|15/12/2021||||
2022-03-13 05:55:36|05885|1076601|0SFN|20.74B|20740000000|32.69|129,005|-7.84%|18|2022-04-27|15/03/2022||2.96||10210000000|2022-02-09|15/12/2021|3.11|2.82|10400000000|10210000000
2022-03-13 05:55:40|05886|948972|0QF5|1.2B|1200000000|6.01|102,958|-27.94%|23|2022-05-05|15/03/2022||0.3631||1010000000|2022-02-24|15/12/2021|0.25|0.25|1300000000|1210000000
2022-03-13 05:55:49|05887|27760|AMSU|606.08M|606080000|280.50|256,160|22.76%|26|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021||5.20||60000000
2022-03-13 05:55:57|05888|976461|FORT|512.25M|512250000|229.00|452,553|-18.21%|13|2022-03-10|15/12/2021|0.1||190100000|176300000|2021-07-29|15/06/2021|0.09||180300000|
2022-03-13 05:56:01|05889|1073019|HARVIA|650.65M|650650000|34.90|134,053|18.31%|20|2022-05-05|15/03/2022||0.4809||48610000|2022-02-10|15/12/2021|0.44|0.4426|46500000|46490000
2022-03-13 05:56:05|05890|6890|FUGR|937.41M|937410000|9.235|724,303|-6.29%|29|2022-04-22|15/03/2022|||||2022-02-18|15/12/2021|0.53|0.08|410000000|351000000
2022-03-13 05:56:09|05891|948633|0J1Z|1.8B|1800000000|3.52|86,701|19.32%|23|2022-05-11|15/03/2022||0.07||356000000|2022-03-14|15/12/2021||0.028||372790000
2022-03-13 05:56:12|05892|958982|XVIVO|6.55B|6550000000|222.00|71,375|-26.97%|23|2022-04-25|15/03/2022||0.09||37500000|2022-01-27|15/12/2021|0.6|0.2893|86000000|79730000
2022-03-13 05:56:15|05893|1050738|WHRW|672.13M|672130000|158.20|999,135|26.56%|15|2022-05-24|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 05:56:22|05894|940774|TRMR|832.07M|832070000|540.00|297,402|-10%|12|2022-05-24|15/03/2022||0.1371||73000000|2022-02-24|15/12/2021|0.27|0.184|88580000|85440000
2022-03-13 05:56:24|05895|1162800|GVS|1.32B|1320000000|7.57|108,129|-46.88%|14|2022-05-09|15/03/2022|||||2022-03-18|15/12/2021||0.09||86890000
2022-03-13 05:56:28|05896|26378|AKTIA|720.99M|720990000|10.020|80,323|7.63%|25|2022-05-11|15/03/2022||0.24||66200000|2022-02-16|15/12/2021|0.2329|0.26|65500000|67730000
2022-03-13 05:56:37|05897|989677|0HA8|3.04B|3040000000|52.40|652|25.06%|19|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 05:56:41|05898|298|PFD|904.35M|904350000|105.00|1,142,815|6.06%|30|2022-05-17|15/03/2022|||||2022-01-20|15/12/2021|||280600000|
2022-03-13 05:56:44|05899|993275|CSH|532.21M|532210000|86.90|2,233,632|-20.28%|10|2022-06-28|15/03/2022|||||2021-12-09|15/09/2021|0.03||25710000|
2022-03-13 05:56:49|05900|989732|0RKF|1.1B|1100000000|32.40|2,310|-17.09%|21|2022-04-27|15/03/2022|||||2022-03-01|15/12/2021|||910000000|910000000
2022-03-13 05:56:54|05901|29804|CASS|1.1B|1100000000|5.50|227,791|5.26%|34|2022-05-12|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 05:57:01|05902|1177463|VTSCn|1.16B|1160000000|29.05|117,716|-|7|2022-06-01|15/03/2022||||2240000000|2022-02-21|15/12/2021|0.055|0.055|2150000000|2200000000
2022-03-13 05:57:08|05903|948600|0HNZ|1.12B|1120000000|15.38|33,888|-21.93%|18|2022-04-14|15/03/2022|||||2022-02-10|15/12/2021||||61800000
2022-03-13 05:57:11|05904|948688|0LO9|1.04B|1040000000|35.72|63,622|9.04%|0||
2022-03-13 05:57:15|05905|26195|SKISb|11.38B|11380000000|145.20|96,840|9.17%|36|2022-06-17|15/05/2022||3.61||1290000000|2022-03-17|15/02/2022||7.21||1820000000
2022-03-13 05:57:19|05906|940904|VCP|759.97M|759970000|650.00|257,067|-18.34%|25|2022-03-02|15/12/2021|||||2021-11-23|15/09/2021|-0.03||489000000|
2022-03-13 05:57:22|05907|954908|COOR|7B|7000000000|73.65|165,558|14.19%|24|2022-04-29|15/03/2022||1.19||2750000000|2022-02-10|15/12/2021|0.6|1.29|2900000000|2690000000
2022-03-13 05:57:25|05908|942711|TNXT|1.13B|1130000000|24.660|116,917|13.38%|22|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||113530000
2022-03-13 05:57:29|05909|15254|RECT|981.43M|981430000|17.64|96,182|41.12%|23|2022-04-28|15/03/2022|||||2022-02-25|15/12/2021|0.86||1030000000|385600000
2022-03-13 05:57:32|05910|1006463|AFX|655.43M|655430000|1,600.00|60,478|17.43%|12|2022-03-15|15/12/2021|||||2021-09-01|15/06/2021|0.27||34180000|
2022-03-13 05:57:35|05911|948745|0MKO|1.4B|1400000000|6.36|95,343|-9.66%|23|2022-05-11|15/03/2022||0.0218|||2022-02-28|15/12/2021|0.0071|0.1637|307000000|304530000
2022-03-13 05:57:39|05912|32424|EMISG|761.96M|761960000|1,210.00|120,070|8.04%|17|2022-03-15|15/12/2021|||||2021-09-09|15/06/2021|0.21|25.50|83510000|80000000
2022-03-13 05:57:42|05913|7464|VLAN|895.44M|895440000|21.95|52,933|-3.52%|26|2022-05-11|15/03/2022|||||2022-02-24|15/12/2021|2|1.53|395200000|289000000
2022-03-13 05:57:56|05914|40153|IDEA|627.83M|627830000|214.00|459,917|-25.69%|13|2022-01-24|15/10/2021|0.02||38800000||2021-07-22|15/04/2021|-0|3.30|36480000|36900000
2022-03-13 05:58:00|05915|28365|GGPL|570.56M|570560000|14.100|16,261,200|-37.19%|13|2022-03-09|15/12/2021|||||2021-11-11|15/06/2021|-0|||
2022-03-13 05:58:10|05916|1166927|VACC|12.09B|12090000000|77.00|257,901|-8.42%|13|2022-05-24|15/03/2022|||||2022-03-31|15/12/2021||||266590000
2022-03-13 05:58:15|05917|994376|SVOLb|6.26B|6260000000|61.16|378,746|17.62%|20|2022-03-11|15/02/2022|||||2021-12-10|15/11/2021|11.4||298300000|
2022-03-13 05:58:19|05918|29838|EMBI|1.92B|1920000000|5.630|265,125|13.62%|35|2022-05-06|15/03/2022|||||2022-02-07|15/12/2021|1.05||387000000|324000000
2022-03-13 05:58:23|05919|954889|CRN|695.72M|695720000|95.400|546,116|0.42%|13|2022-03-03|15/12/2021|||||2021-09-09|15/06/2021||||
2022-03-13 05:58:31|05920|29836|ELEN|976.88M|976880000|12.24|186,458|65.97%|28|2022-05-18|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 05:58:34|05921|29867|ITMI|1.22B|1220000000|28.95|10,431|-1.86%|30|2022-05-12|15/03/2022|||||2022-03-08|15/12/2021||||
2022-03-13 05:58:37|05922|989750|0O7J|1.33B|1330000000|9.96|8,926|-7.43%|18|2022-05-03|15/03/2022||0.19||214000000|2022-02-24|15/12/2021|0.13|0.12|200700000|182400000
2022-03-13 05:58:41|05923|1031738|KETL|506.35M|506350000|245.00|609,193|-9.59%|13|2022-03-22|15/12/2021|||||2021-09-21|15/06/2021|0.04||54670000|
2022-03-13 05:58:48|05924|949054|CLG|876.31M|876310000|855.00|860,376|45.9%|14|2022-03-30|15/01/2022|||||2021-12-09|15/10/2021|0.124||406120000|
2022-03-13 05:58:53|05925|1052374|NLFSK|5.41B|5410000000|199.400|18,360|16.74%|20|2022-05-17|15/03/2022||0.49||259000000|2022-02-25|15/12/2021|0.41|0.31|261000000|243500000
2022-03-13 05:58:56|05926|989857|0QEP|1.01B|1010000000|3.083|38,109|34.16%|23|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|0.0659|0.0573|811270000|811500000
2022-03-13 05:59:04|05927|6919|NSTEc|701.26M|701260000|35.60|22,622|5.64%|24|2022-04-14|15/03/2022|||||2022-01-25|15/12/2021|6.2||77510000|
2022-03-13 05:59:07|05928|1010887|BOOZT|9.73B|9730000000|148.60|141,674|-14%|21|2022-04-28|15/03/2022||0.33||1440000000|2022-02-10|15/12/2021|1.76|1.77|1970000000|1970000000
2022-03-13 05:59:10|05929|28560|CRW|607.5M|607500000|1,710.0|41,347|-22.27%|11|2022-03-14|15/12/2021||||37700000|2021-09-21|15/06/2021||||37300000
2022-03-13 05:59:14|05930|28050|PCTN|515M|515000000|94.30|794,284|5.72%|13|2022-05-25|15/03/2022|||||2021-11-10|15/09/2021|0.1||22620000|
2022-03-13 05:59:19|05931|29878|MARR|1.07B|1070000000|16.02|77,492|-19.74%|34|2022-05-13|15/03/2022|||||2022-03-15|15/12/2021||||391500000
2022-03-13 05:59:26|05932|28494|ALAPH|533.26M|533260000|99.00|713,946|20.73%|17|2022-03-22|15/12/2021||2.90||85800000|2021-09-21|15/06/2021|0.02|2.70|78630000|77700000
2022-03-13 05:59:29|05933|28641|RSTP|567.2M|567200000|415.00|169,225|15.92%|16|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 05:59:33|05934|26066|CEVI|7.48B|7480000000|313.40|22,673|1.1%|25|2022-05-10|15/03/2022||1.43||155000000|2022-02-04|15/12/2021|1.69|1.54|164200000|162050000
2022-03-13 05:59:37|05935|6915|BAMN|649.9M|649900000|2.378|2,000,575|0.68%|28|2022-05-05|15/03/2022|||||2022-02-17|15/12/2021|0.06||7320000000|1770000000
2022-03-13 05:59:41|05936|989867|0KIZ|9.59B|9590000000|144.60|4,706|106.57%|23|2022-04-26|15/03/2022||||1450000000|2022-02-10|15/12/2021|4.61|3.8|2310000000|2150000000
2022-03-13 05:59:44|05937|993187|SAGAd|13.87B|13870000000|31.2500|332,220|-3.4%|19|2022-02-11|15/12/2021|8.75||806000000||2021-10-28|15/09/2021|3.61||788000000|
2022-03-13 05:59:50|05938|26405|FSC1V|758.6M|758600000|4.780|132,855|24.48%|28|2022-04-21|15/03/2022||0.025||61950000|2022-02-17|15/12/2021|0.015|0.0167|61600000|61730000
2022-03-13 05:59:53|05939|989788|0HV8|2.61B|2610000000|104.80|767|3.05%|18|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 06:00:00|05940|6601|HFD|528.89M|528890000|243.40|588,011|-28.83%|16|2022-06-15|15/03/2022||||637000000|2021-11-10|15/09/2021|0.26||694800000|
2022-03-13 06:00:04|05941|28486|AVON|383.53M|383530000|1,265.0|137,931|-56.83%|17|2022-05-23|15/03/2022||16.19||94260000|2021-12-15|15/09/2021|-0.8|11.78|248300000|95100000
2022-03-13 06:00:07|05942|1017270|SEDANA|5.79B|5790000000|58.25|183,338|-29.82%|21|2022-04-28|15/03/2022||-0.21||42000000|2022-02-17|15/12/2021|-0.18|-0.2388|46000000|33760000
2022-03-13 06:00:11|05943|968983|WJG|598.85M|598850000|236.50|484,832|10%|13|2022-05-16|15/03/2022|||||2022-01-18|15/09/2021|0.08||251800000|
2022-03-13 06:00:14|05944|949086|ESP|525.39M|525390000|87.10|932,330|20.3%|13|2022-03-03|15/12/2021|0.04||30050000||2021-08-12|15/06/2021|0.01||25920000|
2022-03-13 06:00:17|05945|1135895|0A1R|13.63B|13630000000|332.40|10,679|26.15%|4|2020-02-05|15/12/2019||-5.36||1950000000|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000
2022-03-13 06:00:20|05946|940860|FDEV|458.95M|458950000|1,172.00|108,498|-54.49%|13|2022-02-01|15/11/2021|-0.04||49120000||2021-09-08|15/05/2021|0.39||53780000|55100000
2022-03-13 06:00:24|05947|1031111|SPOLS|15.82B|15820000000|136.60|48,619|23.73%|21|2022-04-29|15/03/2022||2.9||1060000000|2022-02-11|15/12/2021|2.98|2.95|1100000000|1100000000
2022-03-13 06:00:28|05948|989813|0QT8|736.11M|736110000|1.389|57,615|-11.53%|19|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021||0.04||
2022-03-13 06:00:32|05949|989898|0JXF|9.36B|9360000000|113.60|2,390|39.39%|23|2022-04-28|15/03/2022||1.15|||2022-02-03|15/12/2021|3.4|3.22|786000000|786000000
2022-03-13 06:00:35|05950|1057033|SUMO|869.93M|869930000|512.00|1,776,932|71.81%|12|2022-03-29|15/12/2021||10.00||40000000|2021-09-29|15/06/2021|0.02||50410000|
2022-03-13 06:00:41|05951|989897|0MTK|691.71M|691710000|25.90|2,073|26.34%|18|2022-05-04|15/03/2022|||||2022-02-14|15/12/2021||||
2022-03-13 06:00:46|05952|28261|DOTD|239.69M|239690000|80.40|970,423|-53.26%|13|2022-03-03|15/12/2021|0.02||30910000||2021-11-16|15/06/2021|0.02||29900000|30000000
2022-03-13 06:00:52|05953|989722|0DTI|14.69B|14690000000|346.75|983|48.18%|18|2022-05-05|15/03/2022||8.4||2510000000|2022-03-01|15/12/2021|7.2|6|2710000000|2530000000
2022-03-13 06:00:55|05954|948959|0Q8P|1.06B|1060000000|1.98|31,135|-21.43%|23|2022-05-11|15/03/2022||0.04||863520000|2022-02-28|15/12/2021|0.0366|0.0584|963000000|939020000
2022-03-13 06:00:59|05955|989933|0RD7|7.8B|7800000000|41.56|73,353|5%|23|2022-04-27|15/03/2022||-0.58||3270000000|2022-02-10|15/12/2021|0.6792|-0.24|3780000000|3780000000
2022-03-13 06:01:03|05956|586|YIT|767.47M|767470000|3.67|433,070|-22.96%|34|2022-04-29|15/03/2022||0.0198||548750000|2022-02-04|15/12/2021|0.1001|0.0879|929000000|868750000
2022-03-13 06:01:06|05957|943188|ERGO|552.03M|552030000|1,120.00|82,996|-9.68%|13|2022-03-29|15/12/2021|||||2021-09-28|15/06/2021|0.13||56040000|
2022-03-13 06:01:10|05958|955674|IVSO|6.75B|6750000000|151.50|95,158|-27.86%|24|2022-05-04|15/03/2022||0.22||158000000|2022-02-14|15/12/2021|0.03|0.315|152200000|176900000
2022-03-13 06:01:12|05959|989761|0HDP|9.36B|9360000000|261.10|26,803|110.06%|0||
2022-03-13 06:01:16|05960|948973|0QFC|726.03M|726030000|5.30|5,977|-3.11%|23|2022-04-28|15/03/2022||0.0675||538620000|2022-02-10|15/12/2021|0.01|0.1144|585300000|595700000
2022-03-13 06:01:19|05961|989845|0HDJ|6.37B|6370000000|113.15|9,613|-4.51%|23|2022-05-11|15/03/2022|||||2022-02-11|15/12/2021||3.14|3130000000|3080000000
2022-03-13 06:01:22|05962|948793|0NE1|2.61B|2610000000|1.209|118,138|-54.48%|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2021-09-16|15/06/2021||0.06|514000000|631000000
2022-03-13 06:01:35|05963|948986|0A37|7.36B|7360000000|53.80|56,387|-33.4%|16|2022-04-28|15/03/2022||1.4||1640000000|2022-02-10|15/12/2021|1.39|1.39|1600000000|1590000000
2022-03-13 06:01:41|05964|6700|POG|108.87M|108870000|2.75|29,176,671|-89.44%|17|2022-04-27|15/03/2022|||||2022-04-13|15/12/2021||0.03||447000000
2022-03-13 06:01:45|05965|28232|FDPF|417.4M|417400000|1,500.0|62,192|-41.18%|14|2022-05-16|15/02/2022||||131900000|2021-11-02|15/08/2021|-0.08||128000000|
2022-03-13 06:01:49|05966|1090524|ARB|294.89M|294890000|63.00|3,757,867|-73.75%|10|2022-06-01|15/03/2022||0.0253||25540000|2022-04-20|15/12/2021||0.0353||27020000
2022-03-13 06:01:54|05967|6838|STEMS|501.5M|501500000|378.00|557,803|8.62%|26|2022-04-27|15/02/2022|||||2022-01-31|15/11/2021|0.17||715600000|
2022-03-13 06:01:57|05968|6763|HLCL|489.3M|489300000|400.00|128,267|-0.74%|14|2022-05-23|15/03/2022|||||2021-11-23|15/09/2021|0.18|2.00|20680000|
2022-03-13 06:02:01|05969|26009|NOBI|6.36B|6360000000|37.32|437,389|-44.79%|28|2022-04-27|15/03/2022||1.13||3650000000|2022-02-01|15/12/2021|0.87|1.35|3510000000|3580000000
2022-03-13 06:02:05|05970|958973|STORYb|5.43B|5430000000|79.48|433,578|-65.89%|21|2022-05-05|15/03/2022||-1.59||844110000|2022-02-18|15/12/2021|-1.86|-1.74|605130000|605130000
2022-03-13 06:02:09|05971|26097|FINGb|4.5B|4500000000|15.28|2,677,259|-51.21%|24|2022-04-22|15/03/2022||0.1036||415030000|2022-01-28|15/12/2021|0.0298|0.0298|356630000|356630000
2022-03-13 06:02:13|05972|964907|STOG_p|1.31B|1310000000|204.50|5,201|37.25%|25|2022-05-19|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-13 06:02:17|05973|948980|0QIM|648.94M|648940000|4.34|19,516|54.45%|23|2022-05-05|15/03/2022||0.05||206000000|2022-03-16|15/12/2021||0.085||220150000
2022-03-13 06:02:21|05974|32421|VLX|408.11M|408110000|257.00|659,801|-23.05%|21|2022-04-04|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:02:24|05975|1163795|FLNG|1.11B|1110000000|20.92|496,153|136.92%|23|2022-05-30|15/03/2022||0.7661||88700000|2022-02-16|15/12/2021|1.18|1.12|114600000|110010000
2022-03-13 06:02:29|05976|948751|0ML0|1.84B|1840000000|0.98|309,460|38.03%|19|2022-05-18|15/03/2022||0.01||1700000000|2022-03-17|15/12/2021||0.02||1900000000
2022-03-13 06:02:33|05977|1072992|FKRFT|3.74B|3740000000|32.70|326,034|-50.53%|21|2022-05-05|15/03/2022||1.25||505000000|2022-02-10|15/12/2021|0.775|0.75|436000000|436000000
2022-03-13 06:02:36|05978|989941|0MKM|920.95M|920950000|20.85|6,989|-14.55%|20|2022-04-21|15/03/2022||||380000000|2022-02-03|15/12/2021|||554000000|554000000
2022-03-13 06:02:40|05979|994298|CREADa|13.96B|13960000000|102.85|169,550|13.4%|20|2022-01-27|15/12/2021|10.55||1530000000||2021-10-13|15/09/2021|7.5||1110000000|
2022-03-13 06:02:43|05980|28057|JSG|508.78M|508780000|114.60|946,228|-27.74%|15|2022-03-08|15/12/2021|0.04||171800000|65400000|2021-09-01|15/06/2021|-0.02||99600000|48400000
2022-03-13 06:02:47|05981|968997|GARO|7.54B|7540000000|150.80|53,695|27.58%|23|2022-05-11|15/03/2022||0.88||370300000|2022-02-23|15/12/2021|0.93|0.93|370050000|370100000
2022-03-13 06:02:51|05982|989871|0R8O|9.33B|9330000000|108.00|267,896|46.88%|23|2022-07-01|15/05/2022||0.63||2810000000|2022-04-07|15/02/2022||4.79||3050000000
2022-03-13 06:02:54|05983|976471|DOMI|591.26M|591260000|3.725|162,624|-12.15%|22|2022-05-10|15/03/2022|||||2022-02-24|15/12/2021|0.15|0.07|282600000|291380000
2022-03-13 06:03:00|05984|15212|ECONB|658.05M|658050000|3.545|165,096|7.59%|29|2022-04-12|15/03/2022|||||2022-02-14|15/12/2021|0.23||722000000|722000000
2022-03-13 06:03:03|05985|1173162|WIX|442.94M|442940000|170.60|736,216|-|1|2021-09-16|15/06/2021|0.13||812000000||
2022-03-13 06:03:07|05986|949736|AKSOA|14.64B|14640000000|30.15|1,633,648|98.36%|29|2022-05-03|15/03/2022||0.1853||8520000000|2022-02-08|15/12/2021|0.23|0.2231|8700000000|8290000000
2022-03-13 06:03:11|05987|1006174|GEST|1.72B|1720000000|2.99|565,214|-33.91%|22|2022-05-09|15/03/2022|||||2022-02-28|15/12/2021|0.1|0.0785|2210000000|2120000000
2022-03-13 06:03:14|05988|989800|0GW8|11.09B|11090000000|99.45|28,284|14.64%|23|2022-05-13|15/03/2022||1.72||1140000000|2022-02-15|15/12/2021|1.61|1.93|1520000000|1520000000
2022-03-13 06:03:21|05989|989843|0QFA|3.5B|3500000000|93.08|5,640|13.65%|23|2022-06-01|15/03/2022||4.13||1180000000|2022-02-10|15/12/2021|4|2.21|1380000000|1180000000
2022-03-13 06:03:23|05990|989769|0QJX|2B|2000000000|6.65|11,457|-4.32%|0||
2022-03-13 06:03:27|05991|958836|OTB|387.34M|387340000|233.50|430,086|-52.64%|13|2022-06-13|15/03/2022|||||2021-12-09|15/09/2021|-0.19||30500000|
2022-03-13 06:03:30|05992|989762|0E64|742.49M|742490000|77.50|4,312|7.34%|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
2022-03-13 06:03:35|05993|948850|0NV4|1.3B|1300000000|39.34|1,323|30.52%|23|2022-05-11|15/03/2022|||||2022-03-10|15/12/2021|||261100000|252200000
2022-03-13 06:03:38|05994|989888|0MJ1|973.67M|973670000|26.35|1,601|-16.53%|23|2022-04-29|15/03/2022||||432100000|2022-02-24|15/12/2021|0.4|0.65|511850000|503900000
2022-03-13 06:03:42|05995|948717|0MGL|2.17B|2170000000|17.25|100,791|-10.11%|23|2022-04-26|15/03/2022|||||2022-02-15|15/12/2021|||437400000|411000000
2022-03-13 06:03:47|05996|985183|ACADE|5.68B|5680000000|53.80|282,541|-35.26%|23|2022-05-05|15/03/2022||1.8||3820000000|2022-02-01|15/12/2021|1.9|1.18|3770000000|3770000000
2022-03-13 06:03:51|05997|940911|CREI|455.84M|455840000|103.40|541,710|12.76%|16|2022-04-26|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:03:54|05998|1122210|SASDF|685.86M|685860000|0.12|16,000|-42.86%|0||
2022-03-13 06:03:58|05999|948988|0QVQ|561.46M|561460000|6.99|59,154|-28.75%|23|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021||||521000000
2022-03-13 06:04:01|06000|989720|0RHA|6.51B|6510000000|61.23|38,469|-41.18%|23|2022-04-28|15/03/2022||1.19||3140000000|2022-02-03|15/12/2021|5.11|4.34|6650000000|6160000000
2022-03-13 06:04:06|06001|431|NVGR|2.28B|2280000000|3.21|959,864|12.71%|33|2022-05-04|15/03/2022||0.06||413000000|2022-02-08|15/12/2021|0.08|0.06|482500000|427000000
2022-03-13 06:04:09|06002|28039|POLR|535.2M|535200000|563.00|233,067|-16.22%|12|2021-11-22|15/09/2021|0.25|19.90|102900000||2021-07-01|15/03/2021|0.40|37.10|135700000|
2022-03-13 06:04:14|06003|6904|TOM2|901.34M|901340000|7.10|563,549|-10.01%|35|2022-04-14|15/03/2022||-0.08||139580000|2022-02-04|15/12/2021|-0.2916|-0.06|115170000|112010000
2022-03-13 06:04:18|06004|6922|WEHA|649.21M|649210000|16.18|179,524|5.61%|32|2022-04-22|15/03/2022|||||2022-02-10|15/12/2021|1.88||124700000|
2022-03-13 06:04:21|06005|52769|DTNOF|1.37B|1370000000|1.4700|1,190|23.53%|23|2022-05-12|15/03/2022||0.1333||294330000|2022-02-10|15/12/2021|0.07|0.07|397000000|396750000
2022-03-13 06:04:25|06006|989825|0F07|625.69M|625690000|29.93|2,526|-19.93%|22|2022-04-14|15/02/2022|||||2022-01-27|15/11/2021|||392000000|
2022-03-13 06:04:29|06007|15272|TESB|1.4B|1400000000|32.40|20,375|-15.62%|30|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||819600000
2022-03-13 06:04:33|06008|6884|WINEW|283.14M|283140000|385.50|237,657|-43.23%|21|2022-06-09|15/03/2022|||||2021-11-18|15/09/2021|0.01||159300000|
2022-03-13 06:04:37|06009|6940|PHAR|496.94M|496940000|0.766|4,802,500|-32.3%|29|2022-03-17|15/12/2021||||49360000|2021-10-28|15/09/2021|0.00|0.014|44630000|46120000
2022-03-13 06:04:41|06010|989674|0OK7|1.49B|1490000000|48.79|7,303|75.69%|22|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||412000000|
2022-03-13 06:04:43|06011|1081633|BETCO|8.05B|8050000000|147.40|92,434|-27.75%|14|2022-05-18|15/03/2022||0.28||63500000|2022-02-24|15/12/2021|0.195|0.19|53000000|53000000
2022-03-13 06:04:47|06012|989912|0RFP|5.07B|5070000000|25.30|150,663|-49.55%|23|2022-04-27|15/03/2022||1.05||759850000|2022-02-08|15/12/2021|1.12|1.03|753000000|758340000
2022-03-13 06:04:51|06013|1006175|AMBEA|4.58B|4580000000|48.52|327,940|-35.31%|22|2022-05-04|15/03/2022||0.55||2990000000|2022-02-09|15/12/2021|1.73|1.98|2990000000|2990000000
2022-03-13 06:04:53|06014|989733|0RD1|7.93B|7930000000|144.60|2,284|-31.14%|23|2022-05-12|15/03/2022||-0.24||189200000|2022-02-16|15/12/2021|-0.2582|-0.3242|182790000|177350000
2022-03-13 06:04:58|06015|26164|ORES|5.38B|5380000000|120.60|30,934|-9.19%|28|2022-04-13|15/03/2022|||||2022-01-27|15/12/2021|5.55||255900000|
2022-03-13 06:05:01|06016|958925|KAMBI|6.41B|6410000000|209.80|220,932|-54.35%|18|2022-04-27|15/03/2022||0.2533||40000000|2022-02-11|15/12/2021|0.2|0.205|35000000|35000000
2022-03-13 06:05:03|06017|1129422|CLOEF|691.15M|691150000|2.70|12,100|-5.59%|0||
2022-03-13 06:05:07|06018|1024871|DOVA|516.05M|516050000|6.530|199,772|-38.86%|21|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|0.21||168000000|170500000
2022-03-13 06:05:10|06019|989918|0R40|1.41B|1410000000|5.15|3,870|9.57%|23|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||57600000
2022-03-13 06:05:13|06020|960687|RGLR|445.08M|445080000|86.30|835,283|13.25%|17|2022-05-25|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 06:05:16|06021|1170132|MOONM|716.38M|716380000|209.40|574,406|-49.52%|5|2021-12-09|15/10/2021|0.04||142600000||2021-07-27|15/04/2021|-0.02||212300000|
2022-03-13 06:05:19|06022|964903|ST5G|1.29B|1290000000|91.60|12,167|30.48%|20|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021|||93900000|93900000
2022-03-13 06:05:24|06023|948496|0A0F|1.19B|1190000000|7.42|60,966|-5.6%|23|2022-05-06|15/03/2022||||71000000|2022-02-17|15/12/2021|0.114|0.1315|73600000|74000000
2022-03-13 06:05:27|06024|999061|HOME|866.9M|866900000|11.50|218,188|7.08%|19|2022-05-11|15/03/2022||0.35||222130000|2022-02-23|15/12/2021|0.54|0.5|417000000|381800000
2022-03-13 06:05:29|06025|989909|0FS8|6.62B|6620000000|15.85|23,335|-5.54%|0||
2022-03-13 06:05:32|06026|989680|0DJI|16.83B|16830000000|10.95|589,895|-84.5%|23|2022-05-12|15/03/2022||0.35|||2022-02-10|15/12/2021|0.32|0.175|1360000000|1380000000
2022-03-13 06:05:35|06027|7298|SQZ|907.18M|907180000|336.50|1,562,937|185.17%|12|2022-04-13|15/12/2021|||||2021-09-28|15/06/2021|0.01||100800000|
2022-03-13 06:05:39|06028|26083|DUNI|4.47B|4470000000|95.20|42,234|-14.7%|25|2022-04-22|15/03/2022||1||1310000000|2022-02-17|15/12/2021|1.29|2|1550000000|1490000000
2022-03-13 06:05:47|06029|989681|0DJV|1.15B|1150000000|5.63|75,928|-6.01%|21|2022-05-06|15/03/2022||0.1772||195000000|2022-03-17|15/12/2021||0.18||195000000
2022-03-13 06:05:50|06030|940869|AO|430.36M|430360000|90.05|1,966,142|-70.48%|14|2022-06-15|15/03/2022||||459500000|2021-11-23|15/09/2021|-0.02||759600000|
2022-03-13 06:05:53|06031|961119|TBIIF|313.72M|313720000|3|4,536|-57.14%|0||
2022-03-13 06:05:57|06032|989738|0HY2|1.06B|1060000000|6.87|703|-19.18%|23|2022-05-05|15/03/2022|||||2022-03-09|15/12/2021|||351700000|350350000
2022-03-13 06:06:02|06033|985139|PDXI|20.02B|20020000000|189.600|141,836|-1.86%|21|2022-05-03|15/03/2022||1.37||437000000|2022-02-22|15/12/2021|1.1|1.11|391000000|389000000
2022-03-13 06:06:05|06034|1169494|AKH|11.87B|11870000000|19.47|1,262,125|-42.23%|5|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|||273280000|
2022-03-13 06:06:11|06035|27828|EUA|228.71M|228710000|7.90|30,988,546|-73.93%|13|2022-06-02|15/12/2021|||||2021-09-30|15/06/2021|-0||426000|
2022-03-13 06:06:16|06036|26402|FIA1S|613.4M|613400000|0.436|5,174,897|-37.89%|31|2022-04-27|15/03/2022||-0.094||373740000|2022-02-17|15/12/2021|-0.07|-0.065|414000000|413630000
2022-03-13 06:06:19|06037|28134|CAML|376.22M|376220000|217.50|586,735|-15.7%|15|2022-03-29|15/12/2021||0.27|||2021-09-15|15/06/2021||0.21||
2022-03-13 06:06:23|06038|1056288|SBOE|788.73M|788730000|50.6000|1,284|19.06%|23|2022-05-19|15/03/2022|||||2022-03-17|15/12/2021||||83700000
2022-03-13 06:06:26|06039|1010692|KAMUX|415.8M|415800000|10.400|163,696|-23.19%|21|2022-05-13|15/03/2022||0.13||255000000|2022-03-04|15/12/2021|0.17|0.1666|244100000|244050000
2022-03-13 06:06:31|06040|989768|0QS9|938.81M|938810000|7.50|19,473|47.93%|21|2022-05-26|15/03/2022|||||2022-02-25|15/12/2021|||95000000|
2022-03-13 06:06:35|06041|532|AGFB|503.94M|503940000|3.17|145,211|-22.68%|28|2022-05-10|15/03/2022|||||2022-03-09|15/12/2021||-0.06|484000000|480000000
2022-03-13 06:06:40|06042|27740|OGN|435.95M|435950000|3.67|4,549|4.86%|28|2022-05-26|15/04/2022|||||2022-03-08|15/01/2022||||
2022-03-13 06:06:43|06043|1167757|MWTR|5.01B|5010000000|16.50|575,279|-66.67%|6|2022-05-26|15/03/2022||-0.01||108000000|2022-02-24|15/12/2021|0.00|-0.0158|107000000|107000000
2022-03-13 06:06:47|06044|29870|JUVE|825.47M|825470000|0.3266|20,967,939|-58.8%|25|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|-0.08||217700000|
2022-03-13 06:06:50|06045|989893|0FM1|849.92M|849920000|2.381|11,884|-25.34%|23|2022-05-02|15/03/2022|||||2022-03-02|15/12/2021|0.02|0.02|350000000|345950000
2022-03-13 06:06:56|06046|14161|SRS|579.19M|579190000|0.615|11,402,000|-7.73%|34|2022-05-16|15/03/2022||0.0002||2220000000|2022-03-14|15/12/2021||-0.0183||2350000000
2022-03-13 06:06:59|06047|1116048|SBBd|46.04B|46040000000|28.56|1,342,888|-4.8%|17|2022-02-23|15/12/2021|8.63||1700000000||2021-11-04|15/09/2021|2.61||1460000000|
2022-03-13 06:07:08|06048|989726|0DUK|456.53M|456530000|16.53|1,257|-27.31%|22|2022-05-13|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 06:07:11|06049|1167617|RENEW|3.84B|3840000000|124.60|85,637|-45.97%|11|2022-05-04|15/03/2022||-0.3877|||2022-02-16|15/12/2021|-0.8209|-0.8209|2800000|1590000
2022-03-13 06:07:15|06050|989700|0RCY|4.95B|4950000000|30.52|54,077|-38.68%|23|2022-05-06|15/03/2022||||3410000000|2022-02-15|15/12/2021|0.21|-1.47|3340000000|3320000000
2022-03-13 06:07:20|06051|29964|ZV|1.01B|1010000000|11.480|65,967|-25.36%|27|2022-04-29|15/03/2022|||||2022-03-11|15/12/2021|0.36||122250000|122250000
2022-03-13 06:07:24|06052|26307|NTGNT|8.1B|8100000000|366.000|29,542|51.87%|27|2022-05-10|15/03/2022||||2050000000|2022-03-09|15/12/2021|4.3||2170000000|2230000000
2022-03-13 06:07:29|06053|964562|ADNGk|1.26B|1260000000|193.60|9,106|74.41%|24|2022-05-16|15/03/2022|||||2022-03-29|15/12/2021||||181000000
2022-03-13 06:07:32|06054|963706|CMCX|694.23M|694230000|238.50|433,024|-44.47%|13|2022-06-08|15/03/2022|||||2021-11-17|15/09/2021|0.1|35.81|126700000|222300000
2022-03-13 06:07:35|06055|1097842|RENX|202.47M|202470000|280.00|61,708|-73.83%|7|2022-06-14|15/03/2022||-0.0791||3530000|2022-03-28|15/12/2021||-0.0825||1050000
2022-03-13 06:07:38|06056|32250|MVC|938.98M|938980000|6.200|35,801|-6.06%|21|2022-05-18|15/03/2022|||||2022-02-25|15/12/2021|0.05||175650000|168400000
2022-03-13 06:07:40|06057|52767|HXGCF|763.41M|763410000|3.8450|13,199|-35.71%|0||
2022-03-13 06:07:42|06058|1115133|SPK|879.54M|879540000|26.45|3,957|36.34%|7|2021-09-01|15/06/2021|||||2021-06-02|15/03/2021|0.01||28400000|24450000
2022-03-13 06:07:46|06059|985180|M8G|519.39M|519390000|3.424|172,915|-4.09%|21|2022-05-31|15/03/2022||0.05||63000000|2022-02-28|15/12/2021|0.07|0.084|80000000|80000000
2022-03-13 06:07:50|06060|954906|ALIG|5.52B|5520000000|102.80|103,900|-28.21%|23|2022-04-27|15/03/2022||1.38||885000000|2022-02-10|15/12/2021|1.7|1.56|1030000000|1030000000
2022-03-13 06:07:53|06061|28201|JDG|398.06M|398060000|6,300.0|10,115|6.96%|13|2022-03-21|15/12/2021|||||2021-09-24|15/06/2021|0.87||42960000|
2022-03-13 06:07:57|06062|26125|KARO|12.2B|12200000000|54.20|84,960|8.4%|35|2022-05-05|15/03/2022||-0.02||946000000|2022-02-25|15/12/2021|-0.48|0.23|762000000|792000000
2022-03-13 06:08:01|06063|989900|0NFS|454.78M|454780000|8.87|640|-14.05%|21|2022-05-10|15/03/2022|||||2022-03-08|15/12/2021|||1480000000|1410000000
2022-03-13 06:08:05|06064|18938|CIRI|467.69M|467690000|0.3740|1,020,934|-23.52%|22|2022-04-29|15/03/2022|||||2022-03-11|15/12/2021||||
2022-03-13 06:08:08|06065|1155961|SNL|1.14B|1140000000|32.90|58,154|53.02%|12|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1.48||157500000|146000000
2022-03-13 06:08:14|06066|955682|MITRA|607.91M|607910000|13.80|64,150|-40%|13|2022-03-08|15/12/2021|||||2021-09-24|15/06/2021|-1.28||12140000|
2022-03-13 06:08:17|06067|1155850|KFASTb|13.89B|13890000000|64.50|81,306|45.05%|15|2022-05-24|15/03/2022||0.2||85000000|2022-02-17|15/12/2021|0.32|0.16|75000000|76750000
2022-03-13 06:08:21|06068|948739|0MJT|826.4M|826400000|3.65|32,214|-3.18%|23|2022-04-21|15/03/2022||0.1201|||2022-02-24|15/12/2021|0.1574|0.1367|298400000|291100000
2022-03-13 06:08:24|06069|940856|ABDP|231.9M|231900000|1,025.0|39,043|-49.75%|13|2022-04-27|15/02/2022|||||2021-11-24|15/08/2021|0.08||38100000|
2022-03-13 06:08:28|06070|26094|FAG|9.11B|9110000000|51.7|85,063|9.88%|25|2022-04-26|15/03/2022||||1770000000|2022-02-24|15/12/2021|0.61|0.74|1820000000|1837000000
2022-03-13 06:08:31|06071|26248|CBRAIN|3.84B|3840000000|196.40|63,543|1.03%|12|2021-08-26|15/06/2021|0.66||75100000||2021-02-26|15/12/2020|0.34||62800000|
2022-03-13 06:08:36|06072|14104|IQE|297.57M|297570000|37.00|2,106,013|-49.73%|26|2022-05-18|15/03/2022|||||2022-03-29|15/12/2021||-0.21||82290000
2022-03-13 06:08:39|06073|1052370|BIOAb|8.81B|8810000000|100.0000|111,753|7.53%|21|2022-04-28|15/03/2022||-0.53||5000000|2022-02-03|15/12/2021|-0.22|-0.52|4710000|7500000
2022-03-13 06:08:43|06074|989775|0K96|777.94M|777940000|3.23|64,971|-19.25%|23|2022-04-26|15/03/2022|||||2022-02-28|15/12/2021|0.00|0.00|231050000|251800000
2022-03-13 06:08:46|06075|942332|KAPE|1.26B|1260000000|360.00|494,788|39%|10|2022-03-15|15/12/2021|||||2021-09-21|15/06/2021||0.07||96000000
2022-03-13 06:08:49|06076|942376|SAGA|339.6M|339600000|242.00|523,238|-36.62%|14|2022-03-23|15/01/2022|||||2021-09-22|15/07/2021|-0.02||156400000|
2022-03-13 06:08:53|06077|26385|BAS1V|317.14M|317140000|22.00|24,659|-39.56%|29|2022-04-21|15/03/2022||-0.0104||39470000|2022-02-03|15/12/2021|-0.04|-0.04|39700000|39710000
2022-03-13 06:08:59|06078|49841|BWLPG|7.49B|7490000000|55.30|400,612|9.18%|31|2022-05-19|15/03/2022||0.2177||116250000|2022-03-01|15/12/2021|0.2028|0.3249|116720000|129050000
2022-03-13 06:09:05|06079|997807|CASHP|941.97M|941970000|0.626|1,387,037|-20.46%|22|2022-05-05|15/03/2022||0.01||357210000|2022-02-28|15/12/2021|0.01|0.01|437000000|416650000
2022-03-13 06:09:09|06080|989943|0G29|479.36M|479360000|23.45|892|-12.17%|23|2022-05-18|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 06:09:13|06081|7284|NUM|277.56M|277560000|252.00|120,779|-33.68%|15|2022-05-05|15/03/2022|||||2021-12-08|15/09/2021|0.23||106900000|99760000
2022-03-13 06:09:15|06082|989993|0N0B|25.96B|25960000000|62.85|15,948|134.95%|0||
2022-03-13 06:09:17|06083|1153071|CMCOM|518.54M|518540000|17.06|109,379|-32.3%|12|2022-04-20|15/03/2022|||||2022-02-17|15/12/2021|-0.58|-0.25|237000000|63900000
2022-03-13 06:09:21|06084|958918|HNSA|2.61B|2610000000|58.60|276,976|-60.7%|23|2022-04-21|15/03/2022||-3.12||10550000|2022-02-03|15/12/2021|-3.67|-1.89|15400000|13830000
2022-03-13 06:09:24|06085|948747|0MKT|433.72M|433720000|8.09|13,919|-39.63%|23|2022-05-13|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 06:09:28|06086|989785|0QWN|983.16M|983160000|0.59|407,470|-18.06%|23|2022-05-10|15/03/2022|||||2022-03-08|15/12/2021|||2130000000|2130000000
2022-03-13 06:09:31|06087|19717|ALCLS|194.22M|194220000|4.27|183,200|-74.4%|27|2022-05-10|15/03/2022||-0.5994||13300000|2022-03-03|15/12/2021|-0.5037|-0.8061|12510000|8670000
2022-03-13 06:09:35|06088|1115207|LIMET|3.48B|3480000000|261.80|15,745|-34.79%|18|2022-04-26|15/03/2022||1.40||119000000|2022-02-16|15/12/2021|1.6|1.6|113100000|113100000
2022-03-13 06:09:39|06089|1155593|ASA|2.69B|2690000000|29.50|253,789|-79%|17|2022-06-01|15/03/2022||-1.15||161510000|2022-04-21|15/12/2021||-1.39||55710000
2022-03-13 06:09:42|06090|1167070|LINK|4.42B|4420000000|15.014|779,986|-66.33%|11|2022-05-10|15/03/2022||0.11||1180000000|2022-02-10|15/12/2021|0.435|0.2667|1300000000|1280000000
2022-03-13 06:09:45|06091|28455|AVCT|117.99M|117990000|47.00|2,495,979|-81.2%|19|2022-04-20|15/07/2021|||||2021-09-30|15/06/2021|-0.04||2320000|
2022-03-13 06:09:48|06092|29858|IF|879.08M|879080000|16.44|259,100|42.09%|33|2022-05-12|15/03/2022|||||2022-03-14|15/12/2021|0.98||309900000|153000000
2022-03-13 06:09:52|06093|33698|IBABb|514.5M|514500000|17.69|5,113|22.34%|20|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 06:09:55|06094|955882|GREG|849.21M|849210000|30.950|47,514|-8.7%|18|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.34||33100000|45270000
2022-03-13 06:09:59|06095|25674|YNGa|809.8M|809800000|1,385.00|19,745|-5.46%|17|2022-05-18|15/03/2022|||||2021-11-10|15/09/2021|0.18||149600000|
2022-03-13 06:10:02|06096|1096236|FCH|249.1M|249100000|70.00|96,295|-50%|10|2022-03-10|15/12/2021|0.07|-0.56|111700000|98270000|2021-09-22|15/06/2021|0.10|8.86|136100000|121310000
2022-03-13 06:10:05|06097|992769|LUCEL|337.2M|337200000|219.50|298,516|-8.54%|13|2022-03-22|15/12/2021|||||2021-09-07|15/06/2021|0.09||108200000|
2022-03-13 06:10:09|06098|954921|TNOM|391.66M|391660000|8.96|92,273|-20%|22|2022-04-26|15/03/2022||0.075||25600000|2022-02-08|15/12/2021|0.04|0.04|21800000|21800000
2022-03-13 06:10:13|06099|1156935|QFUEL|3.16B|3160000000|19.14|915,195|-65.82%|16|2022-05-13|15/03/2022||-0.24||18000000|2022-02-24|15/12/2021|0.00|-0.145|2000000|4000000
2022-03-13 06:10:15|06100|1117820|NB2|642.68M|642680000|43.2000|30,551|-57.01%|6|2021-11-16|15/12/2019|-0.73||8640000||2021-11-16|15/12/2020|-3.75||14900000|
2022-03-13 06:10:19|06101|989690|0DME|750.9M|750900000|3.40|944|-6.08%|23|2022-05-12|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 06:10:23|06102|100242|LRES|414.47M|414470000|4.96|53,366|-6.06%|23|2022-05-19|15/03/2022|||||2022-02-28|15/12/2021|0.31||17900000|20150000
2022-03-13 06:10:27|06103|989744|0GQE|6.59B|6590000000|103.00|28,844|15.69%|23|2022-06-08|15/04/2022||-0.5233||1640000000|2022-03-09|15/01/2022|4.53|4.61|2830000000|2850000000
2022-03-13 06:10:30|06104|1167214|SOLPW|521.36M|521360000|5.71|225,710|-35.55%|8|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021|0.2||159600000|239800000
2022-03-13 06:10:34|06105|102929|CERV|1.98B|1980000000|10.21|355,713|5.64%|25|2022-05-10|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 06:10:38|06106|1161148|PEXIP|3.63B|3630000000|35.18|745,200|-64.5%|13|2022-05-12|15/03/2022||-0.7||223000000|2022-02-10|15/12/2021|-0.3|-0.31|266000000|266000000
2022-03-13 06:10:41|06107|978741|HOTC|555.99M|555990000|405.00|61,323|-1.22%|14|2022-03-02|15/12/2021|0.14||142900000||2021-10-05|15/06/2021|-0.05||62660000|
2022-03-13 06:10:44|06108|949751|BACTIb|4.02B|4020000000|114.80|7,886|-32.07%|23|2022-04-27|15/03/2022|||||2022-02-09|15/12/2021|-0.72||46100000|
2022-03-13 06:10:47|06109|1050740|ROVIO|522.4M|522400000|7.02|153,461|10.64%|21|2022-04-29|15/03/2022||0.038||79860000|2022-02-11|15/12/2021|0.11|0.104|78900000|78940000
2022-03-13 06:10:50|06110|989945|0OHK|8.37B|8370000000|156.40|2,048|24.72%|0||
2022-03-13 06:10:53|06111|1010890|REMEDY|424.36M|424360000|31.900|27,076|-21.23%|15|2022-06-01|15/03/2022||0.04||9750000|2022-02-18|15/12/2021|0.65|0.65|19800000|19800000
2022-03-13 06:10:57|06112|6894|VASN|431.37M|431370000|25.15|12,758|-2.52%|25|2022-05-04|15/03/2022|||||2022-02-10|15/12/2021|1.34||31190000|
2022-03-13 06:11:01|06113|6988|BMPS|875.1M|875100000|0.873|5,011,529|-25.89%|35|2022-05-05|15/03/2022||0.2||746900000|2022-02-07|15/12/2021|-0.09|-0.035|712000000|721230000
2022-03-13 06:11:04|06114|1131555|FASTN|576.7M|576700000|33.90|29,523|-47.77%|10|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||5100000|5100000
2022-03-13 06:11:07|06115|27797|IGRI|68.38M|68380000|70.50|598,175|-87.67%|13|2022-06-13|15/03/2022|||||2021-11-22|15/09/2021||||
2022-03-13 06:11:11|06116|964629|D6HG|666.52M|666520000|80.00|9,333|25.79%|23|2022-05-24|15/03/2022|||||2022-02-22|15/12/2021|0.76|0.41|123200000|123200000
2022-03-13 06:11:15|06117|1163853|SOLG|1.1B|1100000000|0.47|36,799|20.51%|12|2022-05-19|15/03/2022|||||2022-02-15|15/12/2021|-0.0038|||
2022-03-13 06:11:18|06118|969000|LEOV|3.43B|3430000000|35.16|566,378|-15.28%|17|2022-05-05|15/03/2022||0.0691||101310000|2022-02-11|15/12/2021|0.06|0.06|98200000|98140000
2022-03-13 06:11:21|06119|1062588|ADMCM|302.18M|302180000|60.60|11,040|-38.16%|19|2022-04-08|15/03/2022||0.4808||6670000|2022-01-14|15/12/2021|0.36|0.4279|6300000|6300000
2022-03-13 06:11:27|06120|955884|COLLE|6.84B|6840000000|33.32|487,633|30.92%|23|2022-04-26|15/03/2022||0.81||656000000|2022-02-09|15/12/2021|1.13|0.845|705000000|659000000
2022-03-13 06:11:31|06121|49840|BWO|4.75B|4750000000|26.26|570,587|-23.88%|32|2022-05-27|15/03/2022||0.08||168000000|2022-02-28|15/12/2021|0.09|0.0333|203000000|180500000
2022-03-13 06:11:35|06122|948950|0Q2F|719.65M|719650000|0.01|347,949|-91.67%|23|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021||||
2022-03-13 06:11:41|06123|1014091|BONEX|2.62B|2620000000|40.60|119,681|-29.27%|21|2022-05-04|15/03/2022||0.00||56000000|2022-02-17|15/12/2021|0.00|0.00|61400000|61900000
2022-03-13 06:11:44|06124|27861|IOMG|176.98M|176980000|161.00|326,944|-48.89%|13|2022-06-13|15/03/2022||||52100000|2021-12-07|15/09/2021|0.04||51930000|
2022-03-13 06:11:48|06125|989755|0E3C|605.89M|605890000|10.74|2,231|-42.99%|23|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021|||166000000|151000000
2022-03-13 06:11:51|06126|1165852|VZUG|694.29M|694290000|108.00|2,769|20.54%|5|2021-07-22|15/06/2021|5.28||308300000||2021-03-19|15/12/2020|6.18||310800000|
2022-03-13 06:11:58|06127|6931|BRUN|525.18M|525180000|10.42|66,761|11.32%|27|2022-04-29|15/03/2022|||||2022-02-18|15/12/2021|0.39||245200000|245400000
2022-03-13 06:12:02|06128|942435|XXL|2.96B|2960000000|12.12|615,863|-34.59%|29|2022-04-27|15/03/2022||-0.432||1910000000|2022-02-09|15/12/2021|0.01|0.2625|2730000000|2730000000
2022-03-13 06:12:05|06129|1073107|BSGR|583.35M|583350000|6.93|60,737|-17.99%|15|2022-05-16|15/03/2022|||||2022-02-28|15/12/2021|||582000000|582000000
2022-03-13 06:12:08|06130|1168037|HPUR|8.26B|8260000000|32.00|529,436|-31.93%|11|2022-05-10|15/03/2022||-0.6||180500000|2022-02-15|15/12/2021|-0.2|-0.5|259000000|259000000
2022-03-13 06:12:19|06131|1084935|CALTX|4.33B|4330000000|82.80|570,108|-35.31%|21|2022-05-18|15/03/2022||-1.61||35450000|2022-02-24|15/12/2021|-2.1|-2.97|31180000|0.00
2022-03-13 06:12:22|06132|1156936|BWE|6.17B|6170000000|23.90|683,069|-16.72%|10|2022-05-25|15/03/2022||0.0332||63620000|2022-02-24|15/12/2021|0.125|0.105|104000000|103870000
2022-03-13 06:12:27|06133|989923|0Q92|4.56B|4560000000|49.60|1,857|-20.77%|23|2022-05-25|15/03/2022||0.2932||393920000|2022-02-15|15/12/2021|2.33|2.33|1550000000|1550000000
2022-03-13 06:12:29|06134|1155599|SCFG|1.29B|1290000000|20.60|57,966|60.31%|15|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:12:33|06135|989877|0P3N|8.4B|8400000000|194.00|1,469|-6.73%|23|2022-05-24|15/03/2022||2.61||1780000000|2022-02-23|15/12/2021|1.96|2.61|1500000000|1640000000
2022-03-13 06:12:36|06136|1096189|EG7|1.99B|1990000000|22.800|197,305|-76.35%|19|2022-06-02|15/03/2022||||371500000|2022-02-24|15/12/2021|1.19|0.28|573100000|475100000
2022-03-13 06:12:39|06137|989926|0QVR|2.22B|2220000000|33.90|6,961|-46.61%|23|2022-05-04|15/03/2022||0.04||2550000000|2022-02-11|15/12/2021|-0.9267|-1.62|2440000000|2440000000
2022-03-13 06:12:42|06138|1167500|IMPsdba|13.33B|13330000000|47.10|33,758|-63.09%|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|
2022-03-13 06:12:45|06139|1170369|DSNO|1.42B|1420000000|9.84|550,315|-89.42%|6|2022-04-27|15/03/2022|||||2022-02-16|15/12/2021||0.2|319000000|314000000
2022-03-13 06:12:48|06140|1161256|EXLn|158.91M|158910000|6.67|113,272|-70.01%|7|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||7200000|7200000
2022-03-13 06:12:51|06141|32191|ADXR|608.04M|608040000|1.3810|1,060,268|-32.47%|25|2022-05-15|15/03/2022|||||2022-02-28|15/12/2021|0.01||541300000|
2022-03-13 06:12:55|06142|14073|SLN|480.35M|480350000|535.00|913,528|-7.12%|18|2022-06-01|15/03/2022||-0.0919|||2022-03-17|15/12/2021||-0.0862||5810000
2022-03-13 06:12:59|06143|996543|ONCO|713.91M|713910000|9.480|3,684,355|-94.01%|22|2022-05-04|15/03/2022||-1.85||22670000|2022-02-17|15/12/2021|-5.23|-2.22|-21710000|20290000
2022-03-13 06:13:02|06144|101072|601360|75.1B|75100000000|10.51|52,764,305|-26.45%|22|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 06:13:06|06145|101076|601288|1.04T|1.04E+12|2.97|272,067,429|-12.13%|23|2022-04-29|15/03/2022||0.17|||2022-03-30|15/12/2021||0.11||168620000000
2022-03-13 06:13:09|06146|100727|600585|201.64B|201640000000|38.05|25,887,394|-30.08%|23|2022-04-26|15/03/2022||1.36||36230000000|2022-03-26|15/12/2021||1.87||66600000000
2022-03-13 06:13:12|06147|101062|601169|94.51B|94510000000|4.47|57,963,031|-8.4%|23|2022-04-29|15/03/2022||0.4339||20230000000|2022-03-31|15/12/2021||0.2638||14360000000
2022-03-13 06:13:16|06148|9217|601988|912.59B|912590000000|3.10|143,914,371|-5.78%|23|2022-04-29|15/03/2022||0.19|||2022-03-31|15/12/2021||0.1||135560000000
2022-03-13 06:13:27|06149|101079|601328|357.2B|357200000000|4.81|108,096,576|2.78%|23|2022-04-28|15/03/2022||0.28|||2022-03-26|15/12/2021||0.2467||57510000000
2022-03-13 06:13:30|06150|100290|600019|153.87B|153870000000|6.91|109,547,825|-23.81%|23|2022-04-28|15/03/2022||0.2124||67430000000|2022-03-31|15/12/2021||0.2806||112830000000
2022-03-13 06:13:36|06151|101143|601998|223.14B|223140000000|4.56|21,509,919|-14.45%|23|2022-04-28|15/03/2022||0.28|||2022-03-25|15/12/2021||0.23||
2022-03-13 06:13:41|06152|101119|601800|152.12B|152120000000|9.41|100,609,375|31.79%|23|2022-04-28|15/03/2022||0.2||138888000000|2022-03-31|15/12/2021||0.3||165320000000
2022-03-13 06:13:44|06153|101137|601939|1.51T|1.51E+12|6.05|93,149,479|-17.46%|23|2022-04-28|15/03/2022||0.31|||2022-03-26|15/12/2021||0.2367||185180000000
2022-03-13 06:13:48|06154|101122|601818|177.22B|177220000000|3.28|114,293,167|-22.46%|23|2022-04-25|15/03/2022||0.2|||2022-03-26|15/12/2021||0.09||36780000000
2022-03-13 06:13:51|06155|101099|601628|737.71B|737710000000|26.10|9,767,758|-18.56%|23|2022-04-28|15/03/2022||0.74|||2022-03-25|15/12/2021||0.135||221885000000
2022-03-13 06:13:55|06156|100303|600036|1.12T|1.12E+12|44.45|59,540,347|-16.64%|23|2022-04-29|15/03/2022||1.32|||2022-03-18|15/12/2021||0.9183||78420000000
2022-03-13 06:13:58|06157|995189|001979|109.97B|109970000000|14.21|36,206,160|12.42%|23|2022-04-21|15/03/2022||0.167||18830000000|2022-03-22|15/12/2021||0.9892||84480000000
2022-03-13 06:14:03|06158|100287|600016|165.06B|165060000000|3.77|83,040,443|-28.33%|23|2022-04-29|15/03/2022||0.2|||2022-03-31|15/12/2021||-0.015||
2022-03-13 06:14:06|06159|101097|601601|232.43B|232430000000|24.16|29,127,126|-42.02%|23|2022-04-29|15/03/2022||1.05|||2022-03-28|15/12/2021||0.585||
2022-03-13 06:14:14|06160|20245|600028|502.45B|502450000000|4.15|174,287,320|-7.37%|23|2022-04-28|15/03/2022||0.135||735520000000|2022-03-28|15/12/2021||0.13||742590000000
2022-03-13 06:14:17|06161|101083|601390|147.46B|147460000000|5.96|112,859,039|1.19%|23|2022-04-29|15/03/2022||0.26||230303000000|2022-03-31|15/12/2021||0.32||332320000000
2022-03-13 06:14:21|06162|101064|601186|97.59B|97590000000|7.76|79,377,774|-1.52%|23|2022-04-29|15/03/2022||0.35||238762000000|2022-03-31|15/12/2021||0.555||290500000000
2022-03-13 06:14:24|06163|8575|601088|534.46B|534460000000|26.90|39,037,703|44.86%|23|2022-04-29|15/03/2022||0.684||74890000000|2022-03-25|15/12/2021||0.6833||80470000000
2022-03-13 06:14:29|06164|101103|601668|217.71B|217710000000|5.19|271,569,261|1.37%|23|2022-04-30|15/12/2021||0.31||551860000000|2022-04-29|15/03/2022||0.28||446612000000
2022-03-13 06:14:32|06165|100310|600050|112.91B|112910000000|3.69|95,527,878|-17.63%|23|2022-04-18|15/03/2022|||||2022-03-14|15/12/2021|0.02|0.025||
2022-03-13 06:14:36|06166|944122|000002|193.56B|193560000000|16.65|109,266,131|-47.13%|23|2022-04-28|15/03/2022||0.3416||59240000000|2022-03-31|15/12/2021||2.16||213520000000
2022-03-13 06:14:40|06167|100989|600900|513.97B|513970000000|22.60|44,180,741|6%|23|2022-04-25|15/03/2022||0.1|||2022-01-26|15/12/2021|0.2374|0.2374||14991000000
2022-03-13 06:14:47|06168|100299|600030|364.51B|364510000000|20.90|89,968,996|-12.11%|23|2022-04-29|15/03/2022||0.5538||22110000000|2022-03-29|15/12/2021||0.3257||17390000000
2022-03-13 06:14:51|06169|101113|601766|158.42B|158420000000|5.52|58,278,696|-17.49%|23|2022-04-28|15/03/2022||0.06||39476000000|2022-03-31|15/12/2021||0.1217||76810000000
2022-03-13 06:14:54|06170|101158|603288|391.77B|391770000000|93.00|4,998,882|-22.2%|23|2022-04-29|15/03/2022||0.42||8400000000|2022-03-25|15/12/2021||0.4435||5990000000
2022-03-13 06:14:57|06171|1076874|601138|204.21B|204210000000|10.28|29,420,972|-24.02%|21|2022-05-04|15/03/2022||0.185||106790000000|2022-03-23|15/12/2021||0.4246||164740000000
2022-03-13 06:15:03|06172|944220|000651|182.15B|182150000000|33.80|58,165,151|-42.22%|23|2022-04-30|15/12/2021||1.19||44540000000|2022-04-29|15/03/2022||0.67||42999000000
2022-03-13 06:15:07|06173|1017555|300498|130.72B|130720000000|20.58|41,765,459|18.41%|23|2022-04-28|15/03/2022|||||2022-04-16|15/12/2021||-0.7365||20440000000
2022-03-13 06:15:11|06174|955759|601211|138.38B|138380000000|15.69|38,505,326|-3.21%|21|2022-04-25|15/03/2022||0.4237||11500000000|2022-03-31|15/12/2021||0.4298||10910000000
2022-03-13 06:15:15|06175|944315|002415|427.14B|427140000000|45.28|23,874,382|-18.85%|23|2022-04-18|15/03/2022||0.3133||16060000000|2022-04-16|15/12/2021||0.589||24710000000
2022-03-13 06:15:28|06176|101084|601398|1.64T|1.64E+12|4.61|197,652,077|-15.26%|23|2022-04-28|15/03/2022||0.24|||2022-03-26|15/12/2021||0.19||212200000000
2022-03-13 06:15:31|06177|101060|601166|432.1B|432100000000|20.80|107,649,293|-13.04%|23|2022-04-25|15/03/2022||1.07||66190000000|2022-03-31|15/12/2021||0.6066||50980000000
2022-03-13 06:15:35|06178|100978|600887|245.13B|245130000000|38.30|42,046,195|-2.99%|23|2022-04-29|15/03/2022||0.499||29290000000|2022-04-28|15/12/2021||0.2434||27330000000
2022-03-13 06:15:38|06179|100493|600276|239.04B|239040000000|37.62|40,066,073|-51.03%|23|2022-04-23|15/12/2021||0.2956||8090000000|2022-04-21|15/03/2022||0.245||6860000000
2022-03-13 06:15:41|06180|100673|600519|2.22T|2.22E+12|1,769.01|3,511,909|-12.68%|23|2022-04-28|15/03/2022||13.76||33160000000|2022-03-31|15/12/2021||12.09||32100000000
2022-03-13 06:15:44|06181|944533|000333|408.44B|408440000000|59.38|30,046,881|-30.92%|23|2022-05-04|15/03/2022||1.08||91989000000|2022-04-30|15/12/2021||0.8243||74840000000
2022-03-13 06:15:51|06182|101073|601336|110.81B|110810000000|35.52|10,148,983|-30.88%|23|2022-04-29|15/03/2022||1.57|||2022-03-30|15/12/2021||1.14||61754000000
2022-03-13 06:15:54|06183|101123|601857|1.02T|1.02E+12|5.58|228,192,652|25.39%|23|2022-04-28|15/03/2022||0.17||694260000000|2022-04-01|15/12/2021||0.08||646030000000
2022-03-13 06:15:58|06184|944579|000001|289.15B|289150000000|14.90|117,009,063|-30.63%|23|2022-04-22|15/03/2022||0.6089||45530000000|2022-03-10|15/12/2021|0.33|0.3356|42190000000|42180000000
2022-03-13 06:16:01|06185|101078|601318|858.43B|858430000000|47.14|66,322,970|-44.9%|23|2022-05-02|15/03/2022||2.38|||2022-03-17|15/12/2021||2.06||347359000000
2022-03-13 06:16:04|06186|100320|600048|194.28B|194280000000|16.23|79,435,509|6.92%|23|2022-04-25|15/03/2022||0.4495||54930000000|2022-04-19|15/12/2021||1.27||153620000000
2022-03-13 06:16:26|06187|100276|600000|235.11B|235110000000|8.01|34,764,855|-26.51%|25|2022-04-30|15/12/2021||0.55|||2022-04-29|15/03/2022||0.5||
2022-03-13 06:16:30|06188|944524|002352|262.92B|262920000000|53.71|16,258,954|-41.51%|21|2022-04-28|15/03/2022||0.305||60840000000|2022-03-31|15/12/2021||0.3934||63060000000
2022-03-13 06:16:33|06189|100350|600104|207.39B|207390000000|17.95|33,754,689|-11.75%|23|2022-04-25|15/03/2022||0.53|||2022-03-25|15/12/2021||0.4572||199860000000
2022-03-13 06:16:37|06190|100289|600018|130.83B|130830000000|5.62|47,335,376|14.46%|23|2022-04-25|15/03/2022||0.1302||8460000000|2022-03-30|15/12/2021||0.1333||7710000000
2022-03-13 06:16:41|06191|1112831|300760|371.86B|371860000000|306.70|3,906,866|-20.14%|18|2022-05-03|15/03/2022||1.7||6250000000|2022-04-20|15/12/2021||1.25||6020000000
2022-03-13 06:16:45|06192|944897|000858|666.74B|666740000000|171.77|22,348,166|-35.05%|23|2022-04-29|15/12/2021||1.65||16370000000|2022-04-29|15/03/2022||2.91||27536000000
2022-03-13 06:16:48|06193|944451|002304|235.62B|235620000000|157.36|6,813,594|-4.96%|23|2022-04-29|15/12/2021||0.3792||2400000000|2022-04-29|15/03/2022||3.19||12200000000
2022-03-13 06:16:52|06194|13679|AFLT|87.96B|87960000000|36.70|19,833,276|-47.47%|36|2022-06-01|15/03/2022||||126820000000|2022-03-14|15/12/2021|-7.42||129500000000|137390000000
2022-03-13 06:16:56|06195|13678|AFKS|119.46B|119460000000|12.63|67,473,652|-64.81%|35|2022-06-07|15/03/2022||0.5205||192200000000|2022-04-07|15/12/2021||1.5||194250000000
2022-03-13 06:17:00|06196|13720|TRNF_p|933.35B|933350000000|128,750|3,057|-12.27%|34|2022-03-28|15/12/2021|||||2021-10-29|15/09/2021|8273.64||276300000000|279879000000
2022-03-13 06:17:03|06197|40423|ALRS|573.62B|573620000000|79.53|37,829,546|-25.27%|23|2022-05-19|15/03/2022||4.08||88890000000|2022-03-17|15/12/2021|1.66|3.62|70730000000|75390000000
2022-03-13 06:17:11|06198|13725|VTBR|260.69B|260690000000|0.020115|114,100,920,911|-47.31%|35|2022-05-18|15/03/2022||0.0028||221440000000|2022-02-22|15/12/2021|0.0039|0.0039|185200000000|185200000000
2022-03-13 06:17:14|06199|996169|DSKY|62.01B|62010000000|84.34|6,725,664|-39.54%|23|2022-05-04|15/03/2022||1.68||39910000000|2022-03-15|15/12/2021||4.47||47850000000
2022-03-13 06:17:19|06200|13682|FEES|117.39B|117390000000|0.0931|2,699,789,991|-55.92%|35|2022-04-25|15/03/2022|||||2022-03-24|15/12/2021||||77690000000
2022-03-13 06:17:23|06201|13684|GAZP|5.39T|5.39E+12|228.17|113,616,811|-2.41%|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
2022-03-13 06:17:26|06202|1167212|GLTRDR|17.93B|17930000000|362.50|385,182|-27.21%|8|2022-06-01|15/03/2022|||||2022-03-28|15/12/2021||||
2022-03-13 06:17:29|06203|13688|LSRG|52.1B|52100000000|520.00|212,815|-39.59%|26|2022-05-18|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 06:17:32|06204|1166764|HHRUDR|86.95B|86950000000|1,549.00|42,297|-39.31%|14|2022-06-07|15/03/2022||31.14||4550000000|2022-03-04|15/12/2021|33.29|33.29|4510000000|4460000000
2022-03-13 06:17:39|06205|13744|IRAO|189.66B|189660000000|2.5790|353,694,570|-48.99%|39|2022-05-19|15/03/2022||0.31||321100000000|2022-03-01|15/11/2021||0.31||293400000000
2022-03-13 06:17:43|06206|13689|LKOH|3.18T|3.18E+12|4,915.0|1,713,725|-22.67%|31|2022-05-31|15/03/2022||463.01||2.68402E+12|2022-03-02|15/12/2021|501.62|373.38|2768000000000|2.69341E+12
2022-03-13 06:17:47|06207|13693|MGNT|313.57B|313570000000|3,202.0|529,228|-37.65%|35|2022-04-22|15/03/2022||||530930000000|2022-02-08|15/12/2021|260.42|130.8|544550000000|544980000000
2022-03-13 06:17:54|06208|1163363|VKCODR|22.12B|22120000000|294.40|2,507,781|-83.89%|23|2022-04-28|15/03/2022||0.39||31660000000|2022-03-03|15/12/2021|15.72|13.18|37300000000|37650000000
2022-03-13 06:17:58|06209|13690|MAGN|532.79B|532790000000|47.68|41,917,474|-14.4%|35|2022-04-19|15/03/2022||5.34||249910000000|2022-03-01|15/12/2021|6.53|4.93|379730000000|236620000000
2022-03-13 06:18:02|06210|44464|MOEX|215.6B|215600000000|95.51|15,943,936|-43.1%|34|2022-05-20|15/03/2022||3.03||13530000000|2022-03-04|15/12/2021|3.32|3.23|13390000000|14020000000
2022-03-13 06:18:06|06211|955694|CBOM|172.83B|172830000000|5.170|101,682,046|-25.02%|23|2022-05-31|15/03/2022|||||2022-03-16|15/12/2021||||12460000000
2022-03-13 06:18:11|06212|13691|MTSS|180.81B|180810000000|217.50|4,610,748|-32.18%|31|2022-05-25|15/03/2022||9.93||133940000000|2022-03-03|15/12/2021|4.02|8.06|143720000000|142390000000
2022-03-13 06:18:15|06213|13695|NLMK|106.38B|106380000000|177.50|12,838,750|-17.82%|35|2022-04-21|15/03/2022||13.19||361600000000|2022-02-03|15/12/2021|18.3|16.34|353450000000|354140000000
2022-03-13 06:18:18|06214|13683|GMKN|29.12T|2.912E+13|19,052.0|391,787|-19.77%|27|2022-05-05|15/03/2022|||||2022-03-16|15/12/2021|1175.12|23.00|651800000000|9116000000
2022-03-13 06:18:22|06215|13697|NVTK|335.64B|335640000000|1,121.20|2,333,040|-26.81%|35|2022-04-27|15/03/2022||44.06||405520000000|2022-02-16|15/12/2021|53.06|53.95|383820000000|420040000000
2022-03-13 06:18:26|06216|950026|RUAL|912.42B|912420000000|60.055|32,220,118|36.52%|23|2022-05-17|15/03/2022|||||2022-03-17|15/12/2021||3.28||195590000000
2022-03-13 06:18:29|06217|1167498|OZONDR|274.16B|274160000000|1,005.50|1,242,881|-75.56%|7|2022-06-01|15/03/2022||-76.97||58030000000|2022-03-02|15/12/2021|-114.24|-102.3|63690000000|65090000000
2022-03-13 06:18:30|06218|1163242|POGR|16.22B|16220000000|9.40|15,578,379|-65.53%|0||
2022-03-13 06:18:34|06219|21406|PHOR|649.44B|649440000000|5,015.0|207,873|26.74%|35|2022-05-18|15/03/2022||600.75||142650000000|2022-02-10|15/12/2021|346.79|348.9|127920000000|124770000000
2022-03-13 06:18:37|06220|13789|PIKK|326.95B|326950000000|495.00|929,211|-33.09%|24|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 06:18:41|06221|44465|POLY|119.6B|119600000000|837.00|2,166,617|-45.07%|23|2022-04-21|15/03/2022|||||2022-03-02|15/12/2021|||62400000000|62400000000
2022-03-13 06:18:44|06222|13705|PLZL|1.43T|1.43E+12|10,585.0|221,166|-24.98%|23|2022-05-11|15/03/2022||393.12||105360000000|2022-03-01|15/12/2021|941.44|324.17|144490000000|96100000000
2022-03-13 06:18:47|06223|960754|QIWIDR|40.44B|40440000000|392.50|106,251|-52.02%|23|2022-05-18|15/03/2022||24.01||3970000000|2022-03-29|15/12/2021||29.26||5250000000
2022-03-13 06:18:51|06224|13707|ROSN|2.93T|2.93E+12|307.95|13,053,288|-46.19%|29|2022-05-16|15/03/2022||39.95||2.82796E+12|2022-02-11|15/12/2021|45.24|46.2|2537000000000|2.54172E+12
2022-03-13 06:18:55|06225|21316|RSTI|131.22B|131220000000|0.660|235,748,213|-60.34%|29|2022-05-31|15/03/2022|||||2022-04-08|15/12/2021||||306270000000
2022-03-13 06:18:59|06226|21419|RTKM|208.34B|208340000000|62.13|3,525,794|-42.74%|35|2022-05-18|15/03/2022||3.26||140070000000|2022-03-04|15/12/2021|-1.22|-1.22|167800000000|168140000000
2022-03-13 06:19:04|06227|13754|HYDR|284.86B|284860000000|0.6542|626,807,998|-19.55%|35|2022-05-30|15/03/2022|||||2022-03-01|15/12/2021|-0.31||116400000000|123100000000
2022-03-13 06:19:09|06228|13711|SBER|2.94T|2.94E+12|131.12|219,617,886|-53.98%|34|2022-05-04|15/03/2022||13.99||686950000000|2022-03-01|15/12/2021|12.59|11.17|664980000000|643350000000
2022-03-13 06:19:13|06229|13712|SBER_p|2.95T|2.95E+12|131.30|20,132,864|-49.58%|35|2022-05-04|15/03/2022||13.99||686950000000|2022-03-01|15/12/2021|12.59|11.17|664980000000|643350000000
2022-03-13 06:19:17|06230|13713|CHMF|1.1T|1.1E+12|1,314.00|1,726,586|-6.68%|35|2022-04-15|15/03/2022||98.65||248110000000|2022-02-19|15/12/2021|92.7|96.68|258840000000|242190000000
2022-03-13 06:19:21|06231|13716|SNGS|800.96B|800960000000|22.420|63,297,088|-38.28%|26|2021-08-18|15/06/2021|4.28||855300000000||2021-05-04|15/03/2021||||5380000
2022-03-13 06:19:25|06232|13717|SNGS_p|1.07T|1.07E+12|29.985|38,380,340|-25.57%|33|2022-05-17|15/03/2022|||||2022-02-16|15/12/2021||||
2022-03-13 06:19:32|06233|13738|TATN_p|704.86B|704860000000|313.10|1,451,474|-45.11%|35|2022-06-10|15/03/2022||27.83||364810000000|2022-03-31|15/12/2021||26.03||360210000000
2022-03-13 06:19:36|06234|13718|TATN|794.68B|794680000000|353.00|4,939,280|-43.39%|35|2022-06-10|15/03/2022||27.83||364810000000|2022-03-31|15/12/2021||26.03||360210000000
2022-03-13 06:19:39|06235|1153662|TCSGDR|72.23B|72230000000|3,038.00|982,478|-29.51%|23|2022-06-01|15/03/2022||90.29||58110000000|2022-03-04|15/12/2021||69.44|56090000000|56280000000
2022-03-13 06:19:43|06236|21302|UPRO|103.97B|103970000000|1.649|72,567,673|-41.98%|35|2022-05-10|15/03/2022|||||2022-02-22|15/12/2021|-0||24400000000|23800000000
2022-03-13 06:19:50|06237|1061926|FIVEDR|16.47B|16470000000|1,179.0|715,307|-52.61%|23|2022-04-28|15/03/2022||39.72||576860000000|2022-03-22|15/12/2021||35.6||596870000000
2022-03-13 06:19:54|06238|102063|YNDX|776.21B|776210000000|1,931.2|2,860,141|-61.07%|23|2022-04-28|15/03/2022||-2.41||101150000000|2022-02-15|15/12/2021|2.97|10.04|110330000000|107750000000
2022-03-13 06:19:58|06239|18595|ALPA4|11.92B|11920000000|22.09|3,860,911|-37.77%|29|2022-05-05|15/03/2022||0.28|||2022-02-10|15/12/2021|0.49|0.42|1090000000|1090000000
2022-03-13 06:20:02|06240|18599|ABEV3|207.44B|207440000000|13.18|25,021,603|-12.31%|31|2022-05-05|15/03/2022||0.1719||17430000000|2022-02-24|15/12/2021|0.24|0.2588|22010000000|21340000000
2022-03-13 06:20:06|06241|18626|AMER3|22.51B|22510000000|24.88|7,449,150|-60.07%|35|2022-05-12|15/03/2022||-0.0969||6430000000|2022-03-14|15/12/2021|0.64|0.4198|9100000000|9150000000
2022-03-13 06:20:10|06242|1025085|CRFB3|38.52B|38520000000|19.40|5,225,859|0.88%|21|2022-05-10|15/03/2022||0.2025||19480000000|2022-02-15|15/12/2021|0.51|0.3773|21860000000|21870000000
2022-03-13 06:20:13|06243|1008677|AZUL4|6.52B|6520000000|18.87|8,840,464|-54.12%|22|2022-05-18|15/03/2022||-0.8361||3440000000|2022-02-24|15/12/2021|-0.3633|-0.7807|3730000000|3410000000
2022-03-13 06:20:17|06244|18628|B3SA3|80.53B|80530000000|13.26|42,375,375|-26.63%|35|2022-05-12|15/03/2022||0.1971||2160000000|2022-03-17|15/12/2021||0.2011||2190000000
2022-03-13 06:20:20|06245|996550|BPAC11|134.81B|134810000000|24.06|13,551,126|1.78%|22|2022-05-12|15/03/2022||0.4408||3690000000|2022-02-16|15/12/2021|0.46|0.4408|3490000000|3730000000
2022-03-13 06:20:25|06246|1075215|BIDI4|14.7B|14700000000|5.71|12,230,239|-63.66%|20|2022-05-16|15/03/2022||0.0211||876840000|2022-02-22|15/12/2021|0.00|0.00|884080000|828610000
2022-03-13 06:20:27|06247|1141840|BIDI11|24.15B|24150000000|16.70|16,791,469|-64.82%|17|2022-05-16|15/03/2022||0.0634||876840000|2022-02-22|15/12/2021|0.00|0.00|884080000|828610000
2022-03-13 06:20:31|06248|18614|BPAN4|12.23B|12230000000|10.15|8,194,492|-10.41%|21|2022-05-05|15/03/2022||0.19|||2022-02-08|15/12/2021|0.16|0.15|3250000000|
2022-03-13 06:20:35|06249|50509|BBSE3|44.93B|44930000000|22.50|5,340,198|-6.05%|33|2022-05-11|15/03/2022||0.5577||1210000000|2022-02-07|15/12/2021|0.61|0.547|1640000000|1690000000
2022-03-13 06:20:40|06250|18621|BRML3|7.51B|7510000000|8.94|20,787,066|-3.46%|35|2022-05-12|15/03/2022||0.1412||310790000|2022-03-17|15/12/2021||0.1552||373760000
2022-03-13 06:20:47|06251|18605|BBDC3|182.81B|182810000000|17.04|8,678,036|-15.24%|35|2022-05-05|15/03/2022||0.6774||27800000000|2022-02-09|15/12/2021|0.68|0.7175|29380000000|28410000000
2022-03-13 06:20:51|06252|18606|BBDC4|182.81B|182810000000|20.70|46,472,962|-8.93%|31|2022-05-05|15/03/2022||0.6774||27800000000|2022-02-09|15/12/2021|0.68|0.7175|29380000000|28410000000
2022-03-13 06:20:55|06253|18616|BRAP4|12.8B|12800000000|34.30|6,116,995|47.15%|32|2022-05-12|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 06:21:03|06254|18604|BBAS3|95.36B|95360000000|33.42|14,970,416|11.4%|35|2022-05-11|15/03/2022||1.84||24280000000|2022-02-14|15/12/2021|2.07|1.68|26920000000|25390000000
2022-03-13 06:21:12|06255|1155784|PCAR3|5.96B|5960000000|22.14|2,406,148|-11.08%|23|2022-05-04|15/03/2022||2.59||10230000000|2022-02-23|15/12/2021|0.3|0.2575|14880000000|14380000000
2022-03-13 06:21:15|06256|18620|BRKM5|35.12B|35120000000|45.56|3,261,254|35.07%|24|2022-05-11|15/03/2022||4.06||26140000000|2022-03-16|15/12/2021|4.55|5.45|27270000000|27440000000
2022-03-13 06:21:19|06257|18617|BRFS3|16.62B|16620000000|15.43|12,380,400|-38.33%|35|2022-05-11|15/03/2022||0.0176||11510000000|2022-02-22|15/12/2021|0.4727|0.5092|13720000000|13620000000
2022-03-13 06:21:23|06258|18633|CCRO3|24.02B|24020000000|11.89|8,603,257|-5.56%|35|2022-05-12|15/03/2022||0.1||2750000000|2022-02-25|15/12/2021|0.135|0.1333|2990000000|2940000000
2022-03-13 06:21:26|06259|18642|CMIG4|24.02B|24020000000|12.65|7,610,054|22.06%|24|2022-05-18|15/03/2022||0.39||6770000000|2022-03-31|15/12/2021||0.1851||7590000000
2022-03-13 06:21:40|06260|18639|CIEL3|6.73B|6730000000|2.49|32,624,178|-28.86%|35|2022-05-03|15/03/2022||0.0565||3140000000|2022-02-01|15/12/2021|0.12|0.1125|3200000000|3370000000
2022-03-13 06:21:44|06261|40433|COGN3|3.97B|3970000000|2.12|31,155,767|-49.4%|35|2022-05-12|15/03/2022||-0.065||1160000000|2022-03-24|15/12/2021||-0.0276||1410000000
2022-03-13 06:21:47|06262|18647|CPLE6|18.98B|18980000000|7.23|11,357,684|24.87%|35|2022-05-11|15/03/2022||0.14||3870000000|2022-03-22|15/12/2021||0.19||5290000000
2022-03-13 06:21:51|06263|18651|CSAN3|40.25B|40250000000|21.54|7,037,989|-2.18%|31|2022-05-13|15/03/2022||0.1482||29110000000|2022-02-21|15/12/2021|0.56|0.1025|34350000000|31360000000
2022-03-13 06:21:59|06264|18645|CPFE3|35.24B|35240000000|30.58|2,527,605|2.41%|31|2022-05-12|15/03/2022||1.07||9370000000|2022-03-24|15/12/2021||1.04||10200000000
2022-03-13 06:22:03|06265|50513|CVCB3|2.37B|2370000000|10.55|11,094,116|-40.2%|32|2022-05-12|15/03/2022||||341000000|2022-03-14|15/12/2021||-0.0184||283000000
2022-03-13 06:22:10|06266|18657|CYRE3|5.38B|5380000000|14.00|7,050,966|-42.58%|35|2022-05-12|15/03/2022||0.4555||1170000000|2022-03-17|15/12/2021||0.4406||1290000000
2022-03-13 06:22:14|06267|18662|DXCO3|10.22B|10220000000|13.55|3,604,238|-13.89%|35|2022-04-27|15/03/2022||0.2||2040000000|2022-02-09|15/12/2021|0.8|0.382|2250000000|2220000000
2022-03-13 06:22:18|06268|18663|ECOR3|4.48B|4480000000|6.44|6,176,523|-44.43%|35|2022-05-09|15/03/2022||0.05||739710000|2022-03-14|15/12/2021||0.1149||1000000000
2022-03-13 06:22:22|06269|18666|ELET3|53.27B|53270000000|34.03|5,018,710|7.01%|35|2022-05-16|15/03/2022|||||2022-02-23|15/12/2021|1.43|1.44|8210000000|8210000000
2022-03-13 06:22:29|06270|18667|ELET6|53.27B|53270000000|33.59|2,473,485|3.8%|35|2022-05-16|15/03/2022|||||2022-02-23|15/12/2021|1.43|1.44|8210000000|8210000000
2022-03-13 06:22:32|06271|18669|EMBR3|9.68B|9680000000|13.18|10,921,533|-8.47%|35|2022-04-28|15/03/2022||-0.1904||4360000000|2022-03-09|15/12/2021|0.0126|0.1662|6570000000|7850000000
2022-03-13 06:22:36|06272|18670|ENBR3|12.3B|12300000000|21.32|3,381,410|15.81%|35|2022-05-11|15/03/2022||0.6418||3550000000|2022-02-17|15/12/2021|0.355|0.3114|4510000000|4610000000
2022-03-13 06:22:40|06273|977700|ENGI11|76.89B|76890000000|42.48|1,856,985|-3.06%|23|2022-05-12|15/03/2022||1.59||4570000000|2022-03-17|15/12/2021||0.995||6260000000
2022-03-13 06:22:44|06274|18735|ENEV3|15.16B|15160000000|11.98|6,348,730|-29.28%|31|2022-05-12|15/03/2022||0.24||1570000000|2022-03-16|15/12/2021||0.16||1940000000
2022-03-13 06:22:50|06275|18790|EGIE3|32.48B|32480000000|39.81|1,251,984|-0.05%|35|2022-05-05|15/03/2022||0.9392||2580000000|2022-02-14|15/12/2021|0.428|0.3752|3330000000|3170000000
2022-03-13 06:22:54|06276|18672|EQTL3|24.88B|24880000000|25.34|7,025,259|19.58%|29|2022-05-12|15/03/2022||0.6||4920000000|2022-03-14|15/12/2021||0.8718||4820000000
2022-03-13 06:22:58|06277|18677|EZTC3|3.6B|3600000000|15.98|2,291,872|-49.53%|28|2022-05-12|15/03/2022||0.4616||311530000|2022-03-17|15/12/2021||0.4737||267100000
2022-03-13 06:23:01|06278|18682|FLRY3|5.28B|5280000000|16.67|2,004,236|-32.18%|35|2022-04-28|15/03/2022||0.295||997990000|2022-03-14|15/12/2021||0.2291||1020000000
2022-03-13 06:23:05|06279|18691|GOAU4|12.42B|12420000000|11.95|7,859,267|19.14%|31|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021|1.08||21550000000|
2022-03-13 06:23:08|06280|18689|GGBR4|47.65B|47650000000|30.22|11,684,974|22.95%|31|2022-05-05|15/03/2022||1.69||18990000000|2022-02-23|15/12/2021|2.18|2.15|21550000000|20770000000
2022-03-13 06:23:11|06281|1178707|GETT11|-|-|3.30|1,139,926|-|3|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021|||590000000|590000000
2022-03-13 06:23:15|06282|18692|GOLL4|5.28B|5280000000|13.38|5,862,567|-41.26%|31|2022-04-28|15/03/2022||-0.7584||2990000000|2022-03-11|15/12/2021|-1.24|-1.72|2820000000|2810000000
2022-03-13 06:23:19|06283|1073236|HAPV3|81.69B|81690000000|11.48|33,231,907|-24.97%|21|2022-05-11|15/03/2022||0.0575||2770000000|2022-03-23|15/12/2021||0.0573||2640000000
2022-03-13 06:23:24|06284|18698|||||||35|2022-04-28|15/03/2022||0.46||1380000000|2022-02-24|15/12/2021|0.56|0.53|1630000000|1630000000
2022-03-13 06:23:28|06285|18701|IGTA3|5.84B|5840000000|33.13|1,641,100|-4.85%|35|2022-05-10|15/03/2022||0.2434||183820000|2022-03-01|15/12/2021||0.2765||226530000
2022-03-13 06:23:31|06286|1030995|IRBR3|3.68B|3680000000|2.93|14,854,320|-52.67%|21|2022-05-16|15/03/2022||0.039||1860000000|2022-02-24|15/12/2021|-0.2954|-0.2954|2190000000|1520000000
2022-03-13 06:23:35|06287|18706|ITSA4|87.07B|87070000000|9.82|26,518,702|-0.49%|31|2022-05-16|15/03/2022||0.32||2850000000|2022-02-14|15/12/2021|0.47|0.2978|4190000000|2750000000
2022-03-13 06:23:39|06288|18708|ITUB4|225.23B|225230000000|24.84|37,868,936|11.04%|31|2022-05-09|15/03/2022||0.7226||31890000000|2022-02-10|15/12/2021|0.73|0.6943|33100000000|31580000000
2022-03-13 06:23:43|06289|18709|JBSS3|81.74B|81740000000|35.10|10,917,829|37.86%|35|2022-05-11|15/03/2022||1.25||83190000000|2022-03-21|15/12/2021||2.18||95360000000
2022-03-13 06:23:46|06290|18711|JHSF3|3.28B|3280000000|4.81|4,971,811|-29.37%|28|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021|0.39|0.39|509000000|501370000
2022-03-13 06:23:50|06291|102072|KLBN11|29.22B|29220000000|25.58|5,623,510|-12.04%|32|2022-05-03|15/03/2022||0.6223||4590000000|2022-02-09|15/12/2021|0.765|0.81|4580000000|4560000000
2022-03-13 06:23:55|06292|18770|RENT3|40.4B|40400000000|53.71|7,419,605|-9.73%|35|2022-05-02|15/03/2022||0.7656||3090000000|2022-02-22|15/12/2021|0.6075|0.6075|2640000000|2680000000
2022-03-13 06:23:59|06293|40434|LCAM3|12.09B|12090000000|23.92|2,880,792|-1.89%|31|2022-04-28|15/03/2022||0.7457||2310000000|2022-02-24|15/12/2021|0.5388|0.5159|1560000000|1660000000
2022-03-13 06:24:02|06294|1156708|LWSA3|5B|5000000000|8.49|13,934,497|-62.55%|14|2022-05-11|15/03/2022||0.0193||262620000|2022-03-23|15/12/2021||0.018||238520000
2022-03-13 06:24:08|06295|18717|LAME4|12.38B|12380000000|6.55|24,916,736|-69.77%|35|2022-05-12|15/03/2022||-0.0139||5970000000|2022-02-24|15/12/2021||0.502||9010000000
2022-03-13 06:24:12|06296|18724|LREN3|22.52B|22520000000|22.85|12,310,600|-44.55%|35|2022-04-27|15/03/2022||0.14||2380000000|2022-03-17|15/12/2021||0.435||3710000000
2022-03-13 06:24:17|06297|18729|MGLU3|37.57B|37570000000|5.69|131,684,875|-76.84%|33|2022-05-12|15/03/2022||0.0218||10330000000|2022-03-14|15/12/2021||0.0037||9800000000
2022-03-13 06:24:20|06298|18736|MRFG3|13.45B|13450000000|20.25|6,133,500|31.75%|35|2022-05-12|15/03/2022||1.03||17910000000|2022-03-08|15/12/2021|2.22|2.1|23940000000|23030000000
2022-03-13 06:24:25|06299|1167031|CASH3|1.58B|1580000000|1.97|46,016,671|-53.01%|11|2022-06-01|15/03/2022||0.0082||96520000|2022-03-02|15/12/2021|-0.0023|-0.0023|91470000|91470000
2022-03-13 06:24:29|06300|18608|BEEF3|6.58B|6580000000|11.28|7,499,759|17.01%|35|2022-05-11|15/03/2022||0.1||5960000000|2022-02-24|15/12/2021|0.25|0.25|7500000000|7130000000
2022-03-13 06:24:31|06301|1163446|SOMA3|9.3B|9300000000|11.85|4,834,666|-12.09%|13|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||0.2056||1190000000
2022-03-13 06:24:35|06302|18738|MRVE3|5.05B|5050000000|10.45|5,446,692|-39.7%|35|2022-05-11|15/03/2022||0.4207||1840000000|2022-03-16|15/12/2021||0.5916||1800000000
2022-03-13 06:24:39|06303|18740|MULT3|12.07B|12070000000|20.41|6,652,784|-12.06%|35|2022-04-28|15/03/2022||0.1439||301850000|2022-02-10|15/12/2021|0.36|0.365|454900000|483550000
2022-03-13 06:24:43|06304|18742|NTCO3|29.17B|29170000000|21.22|11,563,661|-56.57%|35|2022-05-10|15/03/2022||0.05||9870000000|2022-03-10|15/12/2021|0.1649|0.2182|11640000000|11520000000
2022-03-13 06:24:47|06305|1073664|GNDI3|41.17B|41170000000|66.95|6,264,351|-19.39%|19|2022-05-10|15/03/2022||0.1168||3680000000|2022-03-14|15/12/2021||0.26||3320000000
2022-03-13 06:24:51|06306|18749|PETR3|441.07B|441070000000|34.81|19,718,848|53.35%|35|2022-05-05|15/03/2022||1.92||132980000000|2022-02-23|15/12/2021|2.66|2.66|128030000000|125630000000
2022-03-13 06:24:54|06307|18750|PETR4|441.07B|441070000000|32.49|68,353,336|40.22%|30|2022-05-05|15/03/2022||1.92||132980000000|2022-02-23|15/12/2021|2.66|2.66|128030000000|125630000000
2022-03-13 06:24:58|06308|18697|PRIO3|20.91B|20910000000|24.91|22,939,872|33.19%|35|2022-05-02|15/03/2022||0.6059||1410000000|2022-02-15|15/12/2021|1.05|1.06|1780000000|1780000000
2022-03-13 06:25:05|06309|1165867|PETZ3|7.26B|7260000000|16.68|6,619,411|-15.03%|11|2022-05-10|15/03/2022||0.04|||2022-03-07|15/12/2021||0.07|578000000|611670000
2022-03-13 06:25:09|06310|18764|QUAL3|4.07B|4070000000|14.65|3,207,643|-56.4%|32|2022-05-10|15/03/2022||0.38||541370000|2022-03-29|15/12/2021||0.35||545900000
2022-03-13 06:25:13|06311|40436|RADL3|36.24B|36240000000|22.00|6,736,646|-9.05%|35|2022-05-03|15/03/2022||0.13||6740000000|2022-02-22|15/12/2021|0.11|0.13|6660000000|6850000000
2022-03-13 06:25:16|06312|1167542|RDOR3|100.72B|100720000000|51.09|4,187,348|-18.26%|11|2022-05-12|15/03/2022||0.29||6425000000|2022-03-29|15/12/2021||0.1763||5210000000
2022-03-13 06:25:20|06313|18593|RAIL3|28.84B|28840000000|15.56|12,327,882|-21.06%|33|2022-05-05|15/03/2022||-0.005||2060000000|2022-02-17|15/12/2021|-0.21|-0.21|1510000000|1510000000
2022-03-13 06:25:25|06314|18776|SBSP3|28.6B|28600000000|41.84|2,497,075|8.25%|35|2022-05-06|15/03/2022||0.8978||4010000000|2022-03-24|15/12/2021||1.03||4090000000
2022-03-13 06:25:35|06315|18775|SANB11|241.41B|241410000000|32.33|2,974,769|-17.31%|35|2022-04-26|15/03/2022||1.07||19000000000|2022-02-02|15/12/2021|1.03|1.05|29300000000|19660000000
2022-03-13 06:25:38|06316|1170443|ASAI3|17.48B|17480000000|12.98|9,935,600|-10.47%|10|2022-05-09|15/03/2022||0.1097||11380000000|2022-02-21|15/12/2021|0.2523|0.2447|11560000000|11660000000
2022-03-13 06:25:41|06317|18653|CSNA3|34.72B|34720000000|25.88|11,698,880|-31.21%|35|2022-05-04|15/03/2022||1.74||12240000000|2022-03-09|15/12/2021|0.66|1.36|10360000000|11190000000
2022-03-13 06:25:46|06318|18786|SULA11|13.6B|13600000000|33.97|4,692,187|13.46%|33|2022-05-11|15/03/2022||0.4458||6220000000|2022-02-23|15/12/2021|0.345|0.3241|5220000000|5370000000
2022-03-13 06:25:49|06319|1055002|SUZB3|82.41B|82410000000|61.08|6,256,989|-17.74%|23|2022-05-04|15/03/2022||0.9344||9850000000|2022-02-09|15/12/2021|1.67|1.67|11470000000|11030000000
2022-03-13 06:25:53|06320|18804|TAEE11|14.07B|14070000000|40.85|2,442,462|23.79%|29|2022-05-12|15/03/2022||0.9708||532840000|2022-02-17|15/12/2021|0.59|0.5483|533820000|715560000
2022-03-13 06:25:57|06321|18817|VIVT3|83.46B|83460000000|49.77|1,903,479|10.58%|35|2022-05-10|15/03/2022||0.807||11140000000|2022-02-22|15/12/2021|1.2|1.2|11500000000|11370000000
2022-03-13 06:26:02|06322|18797|TIMS3|30.93B|30930000000|12.78|6,860,400|-2.22%|35|2022-04-26|15/03/2022||0.151||4230000000|2022-02-24|15/12/2021|0.32|0.2698|4800000000|4780000000
2022-03-13 06:26:07|06323|18801|TOTS3|19.77B|19770000000|32.52|4,950,505|17.57%|35|2022-05-04|15/03/2022||0.1949||899560000|2022-02-16|15/12/2021|0.2039|0.1953|890460000|853230000
2022-03-13 06:26:11|06324|18807|UGPA3|13.46B|13460000000|12.33|6,880,234|-36.83%|31|2022-05-11|15/03/2022||0.2336||30090000000|2022-02-23|15/12/2021|0.35|0.2357|34410000000|34430000000
2022-03-13 06:26:15|06325|18812|USIM5|17.22B|17220000000|14.74|19,847,651|-12.68%|35|2022-04-21|15/03/2022||0.78||8080000000|2022-02-11|15/12/2021|1.92|1.58|8050000000|7930000000
2022-03-13 06:26:20|06326|18814|VALE3|468.43B|468430000000|96.79|26,980,503|11.86%|35|2022-04-27|15/03/2022||4.66||63610000000|2022-02-24|15/12/2021|5.52|4.21|67560000000|66880000000
2022-03-13 06:26:25|06327|986421|VIIA3|5.13B|5130000000|3.21|52,835,972|-72.8%|23|2022-05-12|15/03/2022||-0.2||8160000000|2022-03-09|15/12/2021|-0.1232|-0.1232|8220000000|8390000000
2022-03-13 06:26:30|06328|18820|WEGE3|131.71B|131710000000|31.39|7,528,702|-11.28%|35|2022-04-27|15/03/2022||0.206||6340000000|2022-02-16|15/12/2021|0.2083|0.2008|6540000000|6220000000
2022-03-13 06:26:34|06329|18673|YDUQ3|5.44B|5440000000|18.02|2,720,775|-35.92%|35|2022-05-12|15/03/2022||0.2948||1170000000|2022-03-17|15/12/2021||0.0155||1090000000
2022-03-13 06:26:37|06330|101278|ABMM|4.65T|4.65E+12|1,690|3,401,057|122.37%|21|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 06:26:40|06331|101279|ACES|18.75T|1.875E+13|1,095|20,314,669|-31.35%|30|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||15.46||2.03795E+12
2022-03-13 06:26:42|06332|1179331|KUAS|93.07B|93070000000|72|49,163,983|-|0||
2022-03-13 06:26:45|06333|101280|ACST|2.51T|2.51E+12|198|9,132,456|-48.17%|22|2022-04-20|15/12/2021|-88.69||414100000000||2022-04-19|15/03/2022||||
2022-03-13 06:26:48|06334|101282|ADHI|2.94T|2.94E+12|825|17,786,066|-36.54%|23|2022-04-29|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 06:26:52|06335|101283|ASSA|8.19T|8.19E+12|2,300|10,604,592|34.11%|22|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:26:56|06336|101284|ADMF|8T|8000000000000|8,000|130,167|-4.19%|21|2022-04-27|15/03/2022|||||2022-02-11|15/12/2021|459.43||2.2423E+12|
2022-03-13 06:26:58|06337|1159434|RONY|1T|1000000000000|800|1,039,056|409.55%|9|2021-10-29|15/09/2021|-0.76||838500000||2021-09-15|15/06/2021|-0.61||663300000|
2022-03-13 06:27:02|06338|1156772|AYLS|276.51B|276510000000|324|87,061,500|535.29%|7|2021-11-23|15/09/2021|-0.37||715500000||2021-09-02|15/03/2021|4.14||690600000|
2022-03-13 06:27:05|06339|101286|APLN|2.68T|2.68E+12|118|10,431,761|-33.33%|21|2022-05-05|15/12/2021|||||2022-05-03|15/03/2022||||
2022-03-13 06:27:08|06340|943660|TARA|503.48B|503480000000|50|6,896,505|0%|19|2021-11-29|15/09/2021|0.65||14320000000||2021-08-31|15/06/2021|0.56||12680000000|
2022-03-13 06:27:11|06341|101373|CMPP|5.09T|5.09E+12|476|12,006,192|158.7%|18|2021-11-29|15/09/2021|-44.73||34010000000||2021-08-31|15/06/2021|-39.42||229700000000|
2022-03-13 06:27:14|06342|101287|ADES|2.18T|2.18E+12|3,700|164,593|118.93%|19|2021-11-25|15/09/2021|89.78||241000000000||2021-08-27|15/06/2021|71.91||189800000000|
2022-03-13 06:27:17|06343|101288|AIMS|61.6B|61600000000|280|1,235,772|22.81%|18|2021-08-19|15/06/2021|1.49||9200000000||2021-04-09|15/03/2021|0.82||9240000000|
2022-03-13 06:27:20|06344|101289|AKRA|15.69T|1.569E+13|795|49,732,489|10.72%|23|2022-04-29|15/03/2022||19.1||5.37429E+12|2022-03-21|15/12/2021||9.94||6290000000000
2022-03-13 06:27:23|06345|101409|GAMA|500.55B|500550000000|50|2,023,408|0%|19|2021-11-30|15/09/2021|-0.17||6220000000||2021-08-31|15/06/2021|-0.35||2370000000|
2022-03-13 06:27:27|06346|953124|ALKA|147.22B|147220000000|290|195,372|21.85%|18|2021-12-01|15/09/2021|7.69||1.1001E+12||2021-08-31|15/06/2021|7.33||630000000000|
2022-03-13 06:27:31|06347|101290|ASRI|3.2T|3.2E+12|163|12,993,438|-34.8%|33|2022-04-29|15/03/2022||10.84|||2022-04-01|15/12/2021||35||
2022-03-13 06:27:34|06348|1025106|FIRE|541.56B|541560000000|368|4,121,156|-42.95%|19|2021-11-02|15/09/2021|6.55||192200000000||2021-08-13|15/06/2021|5.54||241000000000|
2022-03-13 06:27:40|06349|101291|ALDO|1.37T|1.37E+12|1,050|10,764,226|134.91%|19|2021-12-01|15/09/2021|21.59||372800000000||2021-08-31|15/06/2021|14.03||329100000000|
2022-03-13 06:27:43|06350|101292|ALMI|1.14T|1.14E+12|298|34,275|18.25%|16|2021-05-31|15/12/2020|-0.03||68010000||2020-11-04|15/09/2020|-51.58||284400000000|
2022-03-13 06:27:50|06351|955951|ATIC|1.14T|1.14E+12|492|922,262|-31.19%|20|2022-01-03|15/09/2021|-16.69||1.5561E+12||2021-08-31|15/06/2021|-14.97||1.3517E+12|
2022-03-13 06:27:52|06352|101293|OKAS|97.13B|97130000000|55|45,530,398|-45%|5|2018-05-22|15/03/2018|-0||29430000||2018-04-16|15/12/2017|0.01||30330000|
2022-03-13 06:27:56|06353|1031278|NASA|550.25B|550250000000|50|16,395,200|-51.92%|20|2021-11-29|15/09/2021|-0.09||86860000||2021-08-31|15/06/2021|-0.07||493100000|
2022-03-13 06:27:59|06354|1156865|ASPI|42.27B|42270000000|62|5,864,390|5.08%|9|2021-11-29|15/09/2021|-0.29||3340000000||2021-08-30|15/06/2021|0.16||862700000|
2022-03-13 06:28:02|06355|1091190|ANDI|467.5B|467500000000|50|161,967|-1.96%|16|2021-11-03|15/09/2021|-0.05||81530000000||2021-08-30|15/06/2021|-0.26||83880000000|
2022-03-13 06:28:05|06356|991135|AGII|4.43T|4.43E+12|1,455|10,889,711|14.57%|23|2022-05-06|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:28:11|06357|101294|ANTM|60.56T|6.056E+13|2,520|172,938,125|4.13%|33|2022-04-29|15/03/2022|||||2022-03-14|15/12/2021||-8.37||10222000000000
2022-03-13 06:28:14|06358|998092|AKKU|322.47B|322470000000|50|2,902,355|0%|20|2021-12-06|15/09/2021|0.02||616200000||2021-08-31|15/06/2021|-0.11||770900000|
2022-03-13 06:28:20|06359|101295|APEX|1.88T|1.88E+12|705|282,934|46.88%|22|2022-06-03|15/12/2021|||||2021-11-15|15/09/2021||||
2022-03-13 06:28:22|06360|1174687|ARCI|12.27T|1.227E+13|494|8,740,002|-|0||
2022-03-13 06:28:24|06361|101209|AKPI|572.45B|572450000000|935|61,407|94.79%|20|2021-11-29|15/09/2021|172.47||637800000000||2021-08-26|15/06/2021|16.35||702700000000|
2022-03-13 06:28:27|06362|953931|ARGO|474.81B|474810000000|1,415|3,640|-23.92%|5|2018-05-31|15/03/2018|-0||8390000||2018-04-27|15/12/2017|-0.02||8150000|
2022-03-13 06:28:30|06363|101296|APII|199.02B|199020000000|185|1,600,895|5.11%|19|2021-10-27|15/09/2021|7.68||68740000000||2021-07-29|15/06/2021|3.44||66870000000|
2022-03-13 06:28:33|06364|1096062|DIGI|115.38B|115380000000|71|22,802,344|-80.39%|16|2021-11-01|15/09/2021|-1.77||10920000000||2021-08-30|15/06/2021|-2.56||10250000000|
2022-03-13 06:28:35|06365|1141610|ARKA|100B|100000000000|50|14,493,485|0%|9|2021-10-26|15/09/2021|0.17||13570000000||2021-08-16|15/06/2021|0.14||19800000000|
2022-03-13 06:28:39|06366|1122744|JAYA|105.75B|105750000000|141|27,199,249|25.82%|15|2021-12-01|15/09/2021|1.66||19130000000||2021-09-09|15/06/2021|4.63||17490000000|
2022-03-13 06:28:42|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|
2022-03-13 06:28:45|06368|101297|ARTA|779.45B|779450000000|1,745|32,531|514.44%|19|2021-11-02|15/09/2021|-2.97||5660000000||2021-10-08|15/06/2021|-3||6630000000|
2022-03-13 06:28:48|06369|101298|ARNA|6.44T|6.44E+12|885|2,051,830|14.94%|23|2022-04-18|15/03/2022|||||2022-02-14|15/12/2021|17.51||669400000000|
2022-03-13 06:28:51|06370|101302|AMFG|2.2T|2.2E+12|5,075|195,339|44.59%|21|2022-05-23|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 06:28:54|06371|1156445|AMOR|3.6T|3.6E+12|1,620|785,777|-1.52%|13|2022-04-22|15/03/2022|||||2022-03-02|15/12/2021|13.60||106500000000|
2022-03-13 06:28:57|06372|101303|POLY|219.63B|219630000000|88|93,391,394|51.72%|5|2018-04-30|15/03/2018|||118800000||2018-03-27|15/12/2017|||110400000|
2022-03-13 06:29:00|06373|101208|MYTX|557.8B|557800000000|72|4,132,711|24.14%|18|2021-08-31|15/06/2021|-7.01||379600000000||2021-06-28|15/03/2021|4.1||435200000000|
2022-03-13 06:29:03|06374|1155848|AGAR|372B|372000000000|372|19,210|-8.82%|12|2021-11-29|15/09/2021|1.61||122700000000||2021-08-31|15/06/2021|3.01||104800000000|
2022-03-13 06:29:06|06375|101304|APLI|265.72B|265720000000|195|72,575|-2.5%|20|2021-10-28|15/09/2021|3.77||106400000000||2021-07-30|15/06/2021|3.12||94170000000|
2022-03-13 06:29:10|06376|101305|AALI|22.62T|2.262E+13|11,750|2,664,407|3.98%|32|2022-04-19|15/03/2022|||||2022-03-14|15/12/2021|260.91||6.3076E+12|6.34733E+12
2022-03-13 06:29:14|06377|101306|ASGR|1.11T|1.11E+12|820|522,323|1.23%|21|2022-04-13|15/03/2022|||||2022-02-24|15/12/2021|37.3||1.2999E+12|
2022-03-13 06:29:18|06378|101307|ASII|254.03T|2.5403E+14|6,275|46,378,149|14.61%|33|2022-04-21|15/03/2022||150.88|||2022-02-25|15/12/2021|112.31|97.79|66083000000000|66083000000000
2022-03-13 06:29:22|06379|101308|AUTO|5.18T|5.18E+12|1,075|3,758,557|-7.33%|21|2022-04-26|15/03/2022|||||2022-02-22|15/12/2021|34.21|||
2022-03-13 06:29:25|06380|101347|BIPI|2.23T|2.23E+12|50|1,186,569,416|0%|6|2018-07-26|15/03/2018|||367300||2018-06-28|15/12/2017|||567200|
2022-03-13 06:29:28|06381|102973|ABDA|3.82T|3.82E+12|6,150|955|-12.77%|19|2021-10-29|15/09/2021|68.14||157800000000||2021-07-30|15/06/2021|59.79||162700000000|
2022-03-13 06:29:30|06382|102978|ASBI|103.12B|103120000000|296|21,860|-0.67%|19|2021-11-03|15/09/2021|-5.41||50540000000||2021-09-09|15/06/2021|-7.4||46740000000|
2022-03-13 06:29:33|06383|101299|ASDM|188.16B|188160000000|980|10,539|9.5%|19|2021-10-22|15/09/2021|15.15||31650000000||2021-07-26|15/06/2021|23.97||43630000000|
2022-03-13 06:29:37|06384|943651|ASJT|183.4B|183400000000|131|439,738|-49.62%|19|2021-11-03|15/09/2021|0.63||29570000000||2021-07-30|15/06/2021|-0.61||30820000000|
2022-03-13 06:29:39|06385|1141612|LIFE|12.81T|1.281E+13|6,100|810|52.5%|13|2021-11-30|15/09/2021|-4.3||594400000000||2021-08-31|15/06/2021|18.98||678500000000|
2022-03-13 06:29:43|06386|1056518|JMAS|130B|130000000000|130|5,153,821|-23.98%|16|2021-11-10|15/09/2021|16.39||63810000000||2021-10-06|15/06/2021|-2.33||28500000000|
2022-03-13 06:29:47|06387|101309|ASMI|1.53T|1.53E+12|171|930,972|-81.9%|18|2021-12-01|15/09/2021|3.72||48940000000||2021-09-01|15/06/2021|1.3||39140000000|
2022-03-13 06:29:55|06388|101301|ASRM|473.16B|473160000000|1,555|3,363|3.67%|19|2021-11-29|15/09/2021|19.37||340800000000||2021-08-30|15/06/2021|53.24||487000000000|
2022-03-13 06:29:58|06389|1079934|TUGU|2.72T|2.72E+12|1,530|198,384|-0.65%|14|2021-11-04|15/09/2021|43.68||624900000000||2021-08-18|15/06/2021|6.86||502300000000|
2022-03-13 06:30:01|06390|962000|AMIN|186.84B|186840000000|173|299,577|-27.92%|19|2021-12-02|15/10/2021|3.97||57200000000||2021-09-14|15/07/2021|3.63||49360000000|
2022-03-13 06:30:03|06391|101310|ARII|763.96B|763960000000|244|271,248|42.69%|5|2018-05-01|15/03/2018|-0||8770000||2018-03-29|15/12/2017|-0||10930000|
2022-03-13 06:30:06|06392|101210|ANJT|3.64T|3.64E+12|1,100|232,636|54.93%|11|2022-05-02|15/03/2022|||||2022-03-10|15/12/2021||||
2022-03-13 06:30:10|06393|101312|BNBR|1.06T|1.06E+12|50|96,905|0%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:30:13|06394|101313|UNSP|302.52B|302520000000|121|1,361,416|0%|22|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 06:30:16|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|
2022-03-13 06:30:19|06396|101315|ELTY|2.18T|2.18E+12|50|91,079|0%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-1.11||153300000000|
2022-03-13 06:30:24|06397|1137584|BOLA|2.7T|2.7E+12|450|11,476,575|52.03%|13|2021-11-16|15/09/2021|7.04||51790000000||2021-08-30|15/06/2021|4||16540000000|
2022-03-13 06:30:27|06398|102131|BALI|3.23T|3.23E+12|820|714,639|16.31%|20|2022-03-01|15/12/2021|13.87||252100000000||2021-10-18|15/09/2021|12.52||251200000000|
2022-03-13 06:30:30|06399|943645|AGRS|2.47T|2.47E+12|140|70,709,107|-82.61%|19|2021-11-05|15/09/2021|0.72||282000000000||2021-08-13|15/06/2021|-2.19||270400000000|
2022-03-13 06:30:33|06400|1156365|AMAR|2.92T|2.92E+12|364|96,574,476|-9.45%|12|2022-01-04|15/09/2021|-0.38||242200000000||2021-07-29|15/06/2021|0.25||194800000000|
2022-03-13 06:30:38|06401|101316|INPC|2.06T|2.06E+12|103|15,935,848|-67.81%|19|2021-11-16|15/09/2021|0.29||565400000000||2021-08-13|15/06/2021|0.9||425900000000|
2022-03-13 06:30:42|06402|962597|ARTO|216.16T|2.1616E+14|15,600|42,749,252|37.14%|21|2022-04-28|15/03/2022||2.46||377000000000|2022-03-11|15/12/2021|8.74|8.74|298300000000|258000000000
2022-03-13 06:30:45|06403|1165985|BBSI|17.68T|1.768E+13|5,400|38,934|136.31%|7|2021-10-27|15/09/2021|7.4||32540000000||2021-09-01|15/06/2020|2.2||21930000000|
2022-03-13 06:30:48|06404|1076597|BRIS|68.69T|6.869E+13|1,670|20,104,364|-36.26%|17|2022-05-04|15/03/2022|||||2022-02-03|15/12/2021|18.78||4305000000000|4305000000000
2022-03-13 06:30:51|06405|101318|BBKP|16.75T|1.675E+13|250|160,087,026|-36.51%|21|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 06:30:54|06406|101211|BNBA|7.39T|7.39E+12|2,690|6,670,318|-18.98%|19|2021-10-28|15/09/2021|-3.1||127500000000||2021-10-08|15/06/2021|11.49||141600000000|
2022-03-13 06:30:57|06407|101319|BACA|1.46T|1.46E+12|208|24,185,880|-73.16%|19|2021-10-29|15/09/2021|1.32||443400000000||2021-07-30|15/06/2021|0.81||491400000000|
2022-03-13 06:31:01|06408|101354|BBCA|980.04T|9.8004E+14|7,950|72,630,087|17.52%|33|2022-04-25|15/03/2022||71.06||2.011086E+13|2022-01-27|15/12/2021|66.71|67.64|20291000000000|1.943724E+13
2022-03-13 06:31:04|06409|943652|BNGA|26.18T|2.618E+13|1,050|7,948,495|-5.41%|23|2022-04-28|15/03/2022|||||2022-02-21|15/12/2021|38.10||4242000000000|
2022-03-13 06:31:08|06410|101320|BDMN|22.97T|2.297E+13|2,350|2,451,220|-25.63%|32|2022-04-27|15/03/2022|||||2022-03-14|15/12/2021|16.80|82.2|5.8608E+12|
2022-03-13 06:31:11|06411|943661|DNAR|3.5T|3.5E+12|256|29,600,833|-15.95%|19|2021-10-29|15/09/2021|0.52||145400000000||2021-08-05|15/06/2021|-0.25||128300000000|
2022-03-13 06:31:15|06412|978769|BGTG|2.22T|2.22E+12|199|214,178,734|-9.55%|19|2021-11-05|15/09/2021|0.23||90110000000||2021-08-13|15/06/2021|0.18||86980000000|
2022-03-13 06:31:18|06413|958362|BBHI|57.6T|5.76E+13|4,980|11,839,931|1,039.84%|19|2021-10-21|15/09/2021|10.37||131400000000||2021-07-29|15/06/2021|1.25||73420000000|
2022-03-13 06:31:21|06414|101323|BINA|21.04T|2.104E+13|3,580|1,615,541|150.35%|20|2021-10-29|15/09/2021|1.07||197600000000||2021-09-24|15/06/2021|1.77||198700000000|
2022-03-13 06:31:24|06415|1177004|BCIC|2.15T|2.15E+12|152|5,242,728|-78.29%|6|2021-11-01|15/09/2021|-4.24||272900000000||2021-08-20|15/06/2021|-14.67||252200000000|
2022-03-13 06:31:27|06416|101325|BMRI|356.73T|3.5673E+14|7,650|38,754,961|13.75%|33|2022-04-26|15/03/2022||171.45||2.888406E+13|2022-02-01|15/12/2021|188.69|188.75|2.870939E+13|3.02345E+13
2022-03-13 06:31:31|06417|101213|BMAS|5.78T|5.78E+12|1,300|394,579|6.12%|19|2021-11-29|15/09/2021|2.66||247100000000||2021-08-27|15/06/2021|4.29||237800000000|
2022-03-13 06:31:37|06418|101326|MAYA|6.86T|6.86E+12|580|2,618,336|-90.21%|19|2021-10-29|15/09/2021|-2.92||1.6263E+12||2021-08-16|15/06/2021|0.97||1.5638E+12|
2022-03-13 06:31:41|06419|101324|BNII|23.47T|2.347E+13|308|6,800,592|-27.01%|21|2022-04-27|15/03/2022|||||2022-03-14|15/12/2021|7.64||3.1604E+12|
2022-03-13 06:31:44|06420|101327|MEGA|84.83T|8.483E+13|7,225|97,608|22.12%|20|2022-02-03|15/12/2021|212.21||3.442E+12||2021-10-29|15/09/2021|138.98||2.7505E+12|
2022-03-13 06:31:47|06421|101328|BBMD|8.09T|8.09E+12|2,010|18,486|42.05%|19|2021-10-29|15/09/2021|34.42||334800000000||2021-07-29|15/06/2021|28.09||324900000000|
2022-03-13 06:31:50|06422|101322|BABP|5.21T|5.21E+12|179|248,574,509|85.28%|19|2021-11-04|15/09/2021|0.04||285500000000||2021-08-12|15/06/2021|0.07||277800000000|
2022-03-13 06:31:55|06423|1174794|MASB|4.36T|4.36E+12|3,510|44,730|-|5|2021-11-16|15/09/2020|21.44||306700000000||2021-11-16|15/09/2021|92.63||385000000000|
2022-03-13 06:31:58|06424|101329|NOBU|3.01T|3.01E+12|685|5,977,620|-20.35%|19|2021-11-05|15/09/2021|4.33||273100000000||2021-08-31|15/06/2021|3.26||253200000000|
2022-03-13 06:32:02|06425|101317|BBNI|148.06T|1.4806E+14|7,950|31,011,459|29.27%|33|2022-04-26|15/03/2022||211.11||1.454351E+13|2022-01-26|15/12/2021|169.03|169.02|14361000000000|1.38913E+13
2022-03-13 06:32:04|06426|1169504|BANK|28.71T|2.871E+13|2,190|24,071,957|-10.61%|7|2021-10-28|15/09/2020|-3.18||7680000000||2021-10-28|15/09/2021|-7.24|||
2022-03-13 06:32:07|06427|101216|NISP|14.8T|1.48E+13|645|1,322,108|-28.33%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021|50.77||3.364E+12|
2022-03-13 06:32:11|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|
2022-03-13 06:32:17|06429|101331|PNBN|18.83T|1.883E+13|790|5,724,239|-29.15%|23|2022-04-26|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 06:32:21|06430|101332|PNBS|2.48T|2.48E+12|64|43,137,765|-31.18%|19|2021-10-29|15/09/2021|||188200000000||2021-08-03|15/06/2021|0.01||189300000000|
2022-03-13 06:32:25|06431|101330|BJBR|13.82T|1.382E+13|1,405|4,112,693|-8.47%|30|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 06:32:33|06432|101335|BEKS|2.19T|2.19E+12|50|72,522,081|-47.39%|19|2021-10-29|15/09/2021|-0.96||90940000000||2021-07-29|15/06/2021|-1.29||74730000000|
2022-03-13 06:32:36|06433|101333|BJTM|11.71T|1.171E+13|780|7,503,759|-6.59%|23|2022-05-02|15/03/2022|||||2022-01-31|15/12/2021|||1498000000000|
2022-03-13 06:32:42|06434|101334|BNLI|46.92T|4.692E+13|1,310|113,677|-43.53%|21|2022-04-25|15/03/2022|||||2022-04-18|15/12/2021||||
2022-03-13 06:32:45|06435|101218|BKSW|2.9T|2.9E+12|142|33,003,263|-55.35%|19|2021-11-02|15/09/2021|-1.41||263200000000||2021-08-07|15/06/2021|-26.03||227100000000|
2022-03-13 06:32:48|06436|101356|AGRO|28.6T|2.86E+13|1,270|51,315,297|4.26%|19|2021-11-22|15/09/2021|-84.88||426700000000||2021-08-09|15/06/2021|0.38||451000000000|
2022-03-13 06:32:51|06437|101336|BBRI|666.79T|6.6679E+14|4,400|141,558,751|-3.93%|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
2022-03-13 06:32:54|06438|101337|BSIM|12.42T|1.242E+13|630|407,970|-16%|19|2021-10-29|15/09/2021|13.26||1.1839E+12||2021-08-06|15/06/2021|-10.32||924500000000|
2022-03-13 06:32:58|06439|101339|BTPN|20.87T|2.087E+13|2,590|23,216|-10.38%|32|2022-04-27|15/03/2022|||||2022-03-14|15/12/2021|76.77||4.1937E+12|
2022-03-13 06:33:07|06440|101338|BBTN|18.21T|1.821E+13|1,720|24,990,280|-12.91%|33|2022-04-21|15/03/2022|||||2022-03-14|15/12/2021|81.29|57.38|7.7317E+12|5016000000000
2022-03-13 06:33:10|06441|1084855|BTPS|24.34T|2.434E+13|3,160|3,326,434|-18.77%|18|2022-04-21|15/03/2022|||||2022-02-09|15/12/2021|||1165000000000|1165000000000
2022-03-13 06:33:13|06442|101340|BVIC|1.47T|1.47E+12|142|86,889,062|-50.69%|19|2021-11-01|15/09/2021|1.1||439300000000||2021-07-30|15/06/2021|2.38||603300000000|
2022-03-13 06:33:17|06443|101341|MCOR|3.68T|3.68E+12|97|8,831,885|-39.75%|19|2021-11-04|15/09/2021|0.35||349900000000||2021-07-30|15/06/2021|0.7||341300000000|
2022-03-13 06:33:24|06444|101321|SDRA|4.84T|4.84E+12|565|203,098|-23.31%|20|2022-03-04|15/12/2021|22.01||698100000000||2021-10-29|15/09/2021|20.23||661900000000|
2022-03-13 06:33:27|06445|945176|BBYB|20.15T|2.015E+13|2,160|77,581,640|286.03%|21|2022-04-26|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-13 06:33:29|06446|101342|BSSR|7.77T|7.77E+12|2,970|630,705|89.17%|5|2018-04-30|15/03/2018|0.01||90210000||2018-03-16|15/12/2017|0.01||102400000|
2022-03-13 06:33:32|06447|101343|BRPT|80.61T|8.061E+13|865|43,471,034|-18.4%|13|2022-05-02|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 06:33:35|06448|102974|BPFI|2.05T|2.05E+12|765|758,912|6.74%|19|2021-10-22|15/09/2021|6.15||71480000000||2021-07-26|15/06/2021|3.36||71320000000|
2022-03-13 06:33:38|06449|943658|BPII|3.86T|3.86E+12|7,500|835,237|-0.66%|19|2021-11-01|15/09/2021|47.06||239600000000||2021-07-30|15/06/2021|44.26||226700000000|
2022-03-13 06:33:45|06450|1088203|BPTR|573.5B|573500000000|370|3,706,128|351.22%|15|2021-10-28|15/09/2021|0.84||54820000000||2021-07-29|15/06/2021|2.01||48500000000|
2022-03-13 06:33:48|06451|1158984|BESS|1.57T|1.57E+12|460|410,989|93.28%|9|2021-11-30|15/09/2021|3.62||90430000000||2021-08-30|15/06/2021|11.88||93080000000|
2022-03-13 06:33:52|06452|101344|BYAN|133.67T|1.3367E+14|40,100|63,875|194.85%|21|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 06:33:55|06453|101219|BAYU|409.74B|409740000000|1,160|4,737|5.45%|19|2021-11-16|15/09/2021|-12.79||90620000000||2021-08-31|15/06/2021|-12.19||105400000000|
2022-03-13 06:33:58|06454|101345|BAPA|77.43B|77430000000|117|91,977,794|134%|18|2021-12-01|15/09/2021|-0.65||1330000000||2021-08-31|15/06/2021|-1.71||1510000000|
2022-03-13 06:34:02|06455|101346|BEST|1.02T|1.02E+12|106|10,969,813|-34.97%|33|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 06:34:05|06456|101220|RMBA|11.14T|1.114E+13|306|694,900|-3.77%|20|2022-04-27|15/12/2021|||||2021-10-22|15/09/2021|0.57||1.8208E+12|
2022-03-13 06:34:08|06457|1171376|BEBS|42.57T|4.257E+13|4,730|37,126,682|2,498.9%|9|2022-01-29|15/12/2021|5.89||124700000000||2021-11-02|15/09/2021|4.19||152100000000|
2022-03-13 06:34:11|06458|1141290|BLUE|134.6B|134600000000|322|458,339|-53.67%|12|2021-11-30|15/09/2021|13.01||35590000000||2021-08-31|15/06/2021|-2.29||17350000000|
2022-03-13 06:34:13|06459|1164039|BLTA|1.3T|1.3E+12|50|123,298|0%|9|2022-05-12|15/12/2021|||||2021-11-02|15/09/2021||||
2022-03-13 06:34:16|06460|101349|BRNA|920.36B|920360000000|940|10,242|-18.97%|19|2021-12-01|15/09/2021|-22.97||253600000000||2021-11-02|15/06/2021|-7.65||245700000000|
2022-03-13 06:34:21|06461|101350|BTON|283.68B|283680000000|394|65,705|34.01%|19|2021-11-26|15/09/2021|-1.96||19150000000||2021-08-30|15/06/2021|1.61||29440000000|
2022-03-13 06:34:24|06462|101351|BFIN|19.75T|1.975E+13|1,320|40,943,789|61.96%|23|2022-04-22|15/03/2022|||||2022-03-02|15/12/2021|22.41||1.0608E+12|
2022-03-13 06:34:27|06463|1152820|BAPI|279.59B|279590000000|50|121,115|0%|12|2021-11-30|15/09/2021|-0.03||1240000000||2021-08-30|15/06/2021|-0.73||636400000|
2022-03-13 06:34:30|06464|1159527|BHAT|4.98T|4.98E+12|995|1,587,300|60.48%|9|2021-11-29|15/09/2021|0.13||15010000000||2021-09-01|15/06/2021|0.04||16590000000|
2022-03-13 06:34:33|06465|101352|BIPP|256.46B|256460000000|51|2,776,157|-15%|19|2021-11-29|15/09/2021|-0.32||77630000000||2021-09-30|15/06/2021|0.63||124700000000|
2022-03-13 06:34:37|06466|1141285|PAMG|268.75B|268750000000|86|8,757,862|-2.27%|13|2021-11-23|15/09/2021|-1.57||7590000000||2021-08-27|15/06/2021|-0.66||12290000000|
2022-03-13 06:34:40|06467|955952|BIKA|127.93B|127930000000|216|304,746|27.81%|19|2021-11-30|15/09/2021|-0.23||73150000000||2021-08-30|15/06/2021|-9.71||15330000000|
2022-03-13 06:34:44|06468|945724|BMSR|289.8B|289800000000|250|3,217,141|212.5%|19|2021-11-30|15/09/2021|20.36||715100000000||2021-08-19|15/06/2021|14.75||759900000000|
2022-03-13 06:34:47|06469|994431|BOGA|5.15T|5.15E+12|1,355|96,015,906|-2.52%|19|2021-11-30|15/09/2021|0.04||126000000000||2021-08-31|15/06/2021|1.42||148800000000|
2022-03-13 06:34:53|06470|101353|BISI|2.96T|2.96E+12|985|716,369|-14.35%|22|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:34:56|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|
2022-03-13 06:34:59|06472|943663|BIRD|3.24T|3.24E+12|1,295|3,104,472|-7.83%|23|2022-05-05|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 06:35:02|06473|1062863|BOSS|110.6B|110600000000|79|73,483,805|-30.7%|19|2021-11-29|15/09/2021|-36.01||2860000000||2021-08-31|15/06/2021|-16.91||1100000000|
2022-03-13 06:35:05|06474|1163263|SOFA|62.84B|62840000000|38|4,722,720|-61.62%|4|2021-08-31|15/06/2021|-0.4||17200000000||2021-06-01|15/12/2020|0.13||23990000000|
2022-03-13 06:35:09|06475|101221|BBLD|694.53B|694530000000|422|27,031|-14.23%|20|2021-12-20|15/09/2021|5.52||134500000000||2021-08-18|15/06/2021|1.14||133600000000|
2022-03-13 06:35:12|06476|101357|BULL|1.85T|1.85E+12|138|164,278,218|-55.77%|13|2022-05-30|15/12/2021|||||2021-11-09|15/09/2021||||
2022-03-13 06:35:15|06477|101358|BUDI|755.83B|755830000000|168|7,127,667|57.01%|21|2022-04-28|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 06:35:18|06478|955767|BUKK|2.96T|2.96E+12|1,120|14,367|24.44%|19|2021-10-28|15/09/2021|52.3||907800000000||2021-07-30|15/06/2021|25.98||840400000000|
2022-03-13 06:35:20|06479|1175886|BUKA|29.27T|2.927E+13|284|338,851,794|-|9|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-2.73|-2.73||
2022-03-13 06:35:23|06480|101599|PTBA|39.98T|3.998E+13|3,480|34,506,700|27.47%|33|2022-04-28|15/03/2022||176.61||8.09911E+12|2022-03-11|15/12/2021|182.84|170.25|9880000000000|9.10677E+12
2022-03-13 06:35:27|06481|101359|BKDP|796.48B|796480000000|106|38,721,737|112%|18|2021-11-29|15/09/2021|-1.55||3270000000||2021-08-31|15/06/2021|-1.06||4490000000|
2022-03-13 06:35:29|06482|101360|BUVA|408.68B|408680000000|60|719,800|7.14%|18|2021-10-29|15/09/2021|-3.87||9170000000||2021-08-27|15/06/2021|-3.88||12800000000|
2022-03-13 06:35:32|06483|1159526|BBSS|254.4B|254400000000|53|31,483,692|-30.26%|11|2021-11-01|15/09/2021|-0.03||2260000000||2021-08-06|15/06/2021|-0.15||2520000000|
2022-03-13 06:35:35|06484|101361|BCIP|95.8B|95800000000|67|59,333,030|0%|18|2021-12-16|15/09/2021|0.43||14060000000||2021-08-31|15/06/2021|-3.28||4380000000|
2022-03-13 06:35:38|06485|101363|BUMI|3.94T|3.94E+12|53|887,709,917|-13.11%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 06:35:41|06486|101362|BRMS|19.02T|1.902E+13|161|785,600,115|122.4%|21|2022-06-07|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-13 06:35:45|06487|101364|BSDE|21.54T|2.154E+13|1,030|30,643,752|-18.9%|33|2022-05-19|15/03/2022||17.12||2.12258E+12|2022-03-22|15/12/2021||21.7||2.1951E+12
2022-03-13 06:35:48|06488|101365|BTEK|2.31T|2.31E+12|50|11,591|0%|19|2021-11-25|15/09/2021|-1.03||33430000000||2021-08-30|15/06/2021|-0.96||32270000000|
2022-03-13 06:35:51|06489|1174873|BMHS|6.24T|6.24E+12|725|16,987,948|-|5|2021-11-02|15/09/2020|5.89||348700000000||2021-11-02|15/09/2021|6.66||421000000000|421000000000
2022-03-13 06:35:54|06490|1025102|HOKI|1.54T|1.54E+12|159|9,048,736|-39.31%|20|2022-05-10|15/12/2021|||||2021-11-08|15/09/2021|0.39||200300000000|
2022-03-13 06:35:56|06491|1159432|CBMF|155.63B|155630000000|83|73,185,641|-86.93%|12|2021-11-24|15/09/2021|0.23||6010000000||2021-08-30|15/06/2021|0.36||6050000000|
2022-03-13 06:35:59|06492|1097641|CAKK|99.87B|99870000000|83|14,369,218|27.69%|15|2021-10-29|15/09/2021|3.13||67560000000||2021-07-30|15/06/2021|1.88||62820000000|
2022-03-13 06:36:02|06493|1056519|CAMP|1.52T|1.52E+12|258|674,702|7.5%|18|2021-11-02|15/09/2021|5.33||260500000000||2021-07-31|15/06/2021|5.59||268000000000|
2022-03-13 06:36:06|06494|986048|CASA|31.05T|3.105E+13|570|1,953,416|46.91%|19|2021-11-29|15/09/2021|0.97||2.6092E+12||2021-08-31|15/06/2021|-0.33||3.5267E+12|
2022-03-13 06:36:11|06495|101367|MTFN|1.59T|1.59E+12|50|5,372|0%|21|2021-11-30|15/09/2021|-0.28||76350000000||2021-08-31|15/06/2021|-0.21||78170000000|
2022-03-13 06:36:14|06496|101368|CANI|104.18B|104180000000|125|1,806,298|-46.12%|5|2018-06-27|15/03/2018|-0||346400||2018-03-02|15/12/2017|-0||706200|
2022-03-13 06:36:17|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|
2022-03-13 06:36:20|06498|101369|CASS|709.56B|709560000000|340|79,018|24.09%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:36:23|06499|1161015|CASH|383.54B|383540000000|268|6,759,933|-2.19%|5|2021-08-25|15/06/2021|-3.74||58790000000||2021-05-05|15/12/2019|-9.42||16610000000|
2022-03-13 06:36:26|06500|101370|CSAP|2.16T|2.16E+12|484|413,130|21.61%|21|2022-04-28|15/03/2022|||||2022-04-18|15/12/2021||||
2022-03-13 06:36:31|06501|1177103|CMNT|18.07T|1.807E+13|1,055|47,119,807|-|4|2021-10-29|15/09/2020|1059.94||5.0489E+12||2021-10-29|15/09/2021|10.74||2.0098E+12|
2022-03-13 06:36:34|06502|998093|DKFT|766.29B|766290000000|140|33,518,236|-18.6%|19|2021-12-30|15/09/2021|-7.53||339600000000||2021-08-30|15/06/2021|3.96||455000000000|
2022-03-13 06:36:37|06503|101371|CPRO|5.24T|5.24E+12|88|417,612,593|76%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:36:44|06504|101372|CENT|6.42T|6.42E+12|206|16,680,466|-4.63%|19|2021-11-30|15/09/2021|-1.72||301300000000||2021-09-30|15/06/2021|-2.34||302100000000|
2022-03-13 06:36:48|06505|101374|IGAR|396.66B|396660000000|408|183,598|18.6%|19|2021-11-30|15/09/2021|21.98||279400000000||2021-08-30|15/06/2021|13.47||213800000000|
2022-03-13 06:36:50|06506|101375|TPIA|190.87T|1.9087E+14|8,825|4,000,600|-8.03%|11|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:36:57|06507|1084856|NICK|455.81B|455810000000|700|163,272|146.48%|14|2021-10-29|15/09/2021|28.39||19050000000||2021-07-28|15/06/2021|97.42||65730000000|
2022-03-13 06:37:00|06508|101376|CPIN|94.7T|9.47E+13|5,775|6,200,792|-14.76%|33|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||63.3||
2022-03-13 06:37:06|06509|102979|CINT|220B|220000000000|220|639,849|-6.78%|19|2021-12-02|15/09/2021|-26.08||79060000000||2021-07-30|15/06/2021|2.72||63970000000|
2022-03-13 06:37:11|06510|985288|POWR|10.01T|1.001E+13|635|3,374,736|-9.29%|12|2022-04-29|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 06:37:14|06511|1159433|CSMI|2.45T|2.45E+12|3,000|4,768|73.41%|12|2021-11-02|15/09/2021|-10.15||8960000000||2021-08-30|15/06/2021|-5.12||20250000000|
2022-03-13 06:37:20|06512|101378|CTRA|19.74T|1.974E+13|1,065|22,980,647|-11.62%|33|2022-04-29|15/03/2022||21.32||2.13213E+12|2022-04-01|15/12/2021||25.69||2.51454E+12
2022-03-13 06:37:22|06513|1156364|CSRA|1.48T|1.48E+12|720|2,610,436|115.57%|12|2021-11-11|15/09/2021|46.48||264200000000||2021-08-26|15/06/2021|20.52||212900000000|
2022-03-13 06:37:25|06514|1059849|CITA|10.89T|1.089E+13|2,750|48,481|-5.17%|19|2021-11-25|15/09/2021|17.71||952500000000||2021-08-25|15/06/2021|26.54||1.2174E+12|
2022-03-13 06:37:31|06515|101381|CTTH|61.54B|61540000000|50|618,578|-7.41%|19|2021-11-29|15/09/2021|-2.06||17720000000||2021-08-30|15/06/2021|-7.68||20960000000|
2022-03-13 06:37:42|06516|101382|CMNP|11.14T|1.114E+13|2,050|420,234|13.89%|21|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 06:37:58|06517|1118028|CLAY|1.97T|1.97E+12|765|9,257|-27.49%|13|2021-11-30|15/09/2021|-6.12||1600000000||2021-08-31|15/06/2021|-5.74||4310000000|
2022-03-13 06:38:01|06518|945180|CTBN|2.07T|2.07E+12|2,590|2,397|-22.92%|6|2018-07-30|15/06/2018|||19010000||2018-04-27|15/03/2018|-0||17630000|
2022-03-13 06:38:03|06519|101526|NIRO|2.82T|2.82E+12|127|1,132,769|-7.97%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-0.08||157300000000|
2022-03-13 06:38:07|06520|101383|CFIN|980.19B|980190000000|246|1,950,534|-7.52%|22|2022-04-28|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 06:38:11|06521|101384|CLPI|306.34B|306340000000|1,000|84,915|13.64%|19|2021-10-29|15/09/2021|19.55||187700000000||2021-08-26|15/06/2021|15.98||225800000000|
2022-03-13 06:38:14|06522|1137585|CCSI|966B|966000000000|805|1,771,808|323.68%|10|2021-10-27|15/09/2021|10.05||104000000000||2021-07-30|15/06/2021|14.22||87940000000|
2022-03-13 06:38:18|06523|1096524|KPAS|47.62B|47620000000|62|392,700|-11.43%|15|2021-12-06|15/09/2021|-15.17||783600000||2021-08-16|15/06/2021|-18.06||7210000000|
2022-03-13 06:38:21|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|
2022-03-13 06:38:24|06525|1179332|UFOE|3.37T|3.37E+12|1,475|1,327,664|189.22%|7|2021-11-25|15/09/2020|2.53||167600000000||2021-11-25|15/09/2021|1.4||164200000000|
2022-03-13 06:38:27|06526|1155552|TEBE|893.08B|893080000000|695|525,134|80.05%|12|2021-11-01|15/09/2021|51.37||147800000000||2021-08-25|15/06/2021|29.11||93670000000|
2022-03-13 06:38:30|06527|945182|DEFI|983.58B|983580000000|1,455|17,650|-11.82%|19|2021-11-23|15/09/2021|11.62||8080000000||2021-09-01|15/06/2021|0.04||1370000000|
2022-03-13 06:38:33|06528|101386|DEWA|1.09T|1.09E+12|50|329,338|0%|20|2022-03-28|15/12/2021|||||2021-11-26|15/09/2021||||
2022-03-13 06:38:41|06529|1141286|KAYU|33.25B|33250000000|50|2,357,264|-36.71%|11|2021-11-30|15/09/2021|-0.35||||2021-08-31|15/06/2021|2.71||1730000000|
2022-03-13 06:38:44|06530|101387|DVLA|3.16T|3.16E+12|2,820|29,713|14.63%|21|2022-05-02|15/03/2022|||||2022-03-10|15/12/2021||||
2022-03-13 06:38:59|06531|1175870|DCII|103.57T|1.0357E+14|43,450|7,510|255.42%|6|2022-03-01|15/12/2021|37.69||264300000000||2021-11-01|15/09/2021|25.89||231700000000|
2022-03-13 06:39:03|06532|101224|DLTA|3T|3000000000000|3,750|89,051|-1.32%|19|2021-11-01|15/09/2021|59.34||172800000000||2021-08-30|15/06/2021|46.7||134900000000|
2022-03-13 06:39:06|06533|101388|DOID|3.38T|3.38E+12|392|104,803,259|4.81%|12|2022-04-27|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-13 06:39:09|06534|101225|PDES|205.92B|205920000000|288|442,198|-16.76%|19|2021-11-29|15/09/2021|-14.17||603800000||2021-08-25|15/06/2021|-11.08||1480000000|
2022-03-13 06:39:12|06535|1097838|DEAL|57.31B|57310000000|50|3,985,055|-60.94%|11|2021-11-28|15/09/2021|-2.62||24990000000||2021-10-26|15/06/2021|0.93||20410000000|
2022-03-13 06:39:15|06536|101389|DSFI|178.29B|178290000000|96|30,685,378|26.32%|19|2021-11-11|15/09/2021|1.87||136200000000||2021-08-31|15/06/2021|2.11||121600000000|
2022-03-13 06:39:19|06537|101390|DSNG|7.37T|7.37E+12|695|26,076,018|6.92%|21|2022-04-29|15/03/2022|||||2022-02-23|15/12/2021|29.37||2.0719E+12|2610000000000
2022-03-13 06:39:21|06538|1170439|DGNS|622.5B|622500000000|498|4,122,849|-20.32%|9|2021-11-02|15/09/2020|39.1||56360000000||2021-11-02|15/09/2021|14.31||82040000000|
2022-03-13 06:39:24|06539|1156799|DADA|358.91B|358910000000|50|97,748|-9.09%|10|2022-01-03|15/09/2021|-0.03||32850000000||2021-10-01|15/06/2021|-0.09||7070000000|
2022-03-13 06:39:26|06540|1156578|DMND|7.62T|7.62E+12|805|77,866|-11.05%|11|2021-11-24|15/09/2021|8.58||1.5804E+12||2021-08-31|15/06/2021|9.5||1.7505E+12|
2022-03-13 06:39:29|06541|102977|DSSA|33.9T|3.39E+13|44,000|1,185|252.71%|5|2018-05-31|15/03/2018|0.04||410000000||2018-03-28|15/12/2017|0.02||465300000|
2022-03-13 06:39:31|06542|1153258|DMMX|12.74T|1.274E+13|1,755|6,519,536|319.86%|9|2021-11-04|15/09/2021|15.2||352300000000||2021-07-29|15/06/2021|14.54||182900000000|
2022-03-13 06:39:34|06543|1167988|PTDU|187.5B|187500000000|125|26,115,856|-93.93%|9|2021-11-30|15/09/2020|-0.23||15230000000||2021-11-30|15/09/2021|1.34||31250000000|
2022-03-13 06:39:37|06544|1141614|KOTA|527.31B|527310000000|50|71,537,732|-92.48%|12|2021-11-29|15/09/2021|-0.52||2070000000||2021-08-27|15/06/2021|-0.61||1750000000|
2022-03-13 06:39:41|06545|962002|DPUM|208.23B|208230000000|50|3,300|0%|21|2022-05-02|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:39:45|06546|101392|DART|716.24B|716240000000|228|3,687,956|8.57%|19|2021-11-25|15/09/2021|-32.52||69980000000||2021-10-11|15/06/2021|-33.14||74740000000|
2022-03-13 06:39:48|06547|985737|DAYA|629.34B|629340000000|260|292,064|-7.14%|19|2021-10-28|15/09/2021|-6.26||229200000000||2021-07-29|15/06/2021|-5.38||262900000000|
2022-03-13 06:39:51|06548|101393|DUTI|7.2T|7.2E+12|3,890|4,085|8.06%|19|2022-01-03|15/09/2021|75.45||644800000000||2021-08-16|15/06/2021|30.9||349300000000|
2022-03-13 06:39:55|06549|101391|DPNS|123.18B|123180000000|372|138,843|30.99%|19|2021-11-02|15/09/2021|20.56||43690000000||2021-08-13|15/06/2021|25.2||35980000000|
2022-03-13 06:39:58|06550|1057061|DWGL|1.66T|1.66E+12|180|113,033|4.05%|20|2021-10-29|15/09/2021|6.72||555700000000||2021-08-26|15/06/2021|-3.77||583600000000|
2022-03-13 06:40:15|06551|101394|DYAN|299.11B|299110000000|70|10,544,587|-4.11%|21|2022-05-02|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-13 06:40:18|06552|101366|BWPT|2.55T|2.55E+12|81|96,929,885|-40%|33|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 06:40:22|06553|1141611|EAST|363.12B|363120000000|88|4,733,170|25.71%|15|2022-02-10|15/12/2021|1.74||20650000000||2021-10-21|15/09/2021|0.36||8690000000|
2022-03-13 06:40:24|06554|102133|LRNA|63.35B|63350000000|181|161,897|0.56%|20|2021-12-31|15/09/2021|-19.62||14210000000||2021-08-31|15/06/2021|-10.78||19550000000|
2022-03-13 06:40:35|06555|101395|EKAD|995.75B|995750000000|1,425|153,349|18.26%|19|2021-10-28|15/09/2021|37.67||152000000000||2021-07-30|15/06/2021|33.6||142500000000|
2022-03-13 06:40:38|06556|101226|EMTK|130.33T|1.3033E+14|2,160|61,059,613|0.47%|21|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 06:40:41|06557|101396|ECII|1.13T|1.13E+12|970|15,037|-11.82%|21|2022-03-02|15/12/2021|||||2021-11-10|15/09/2021|-18.46||307900000000|
2022-03-13 06:40:43|06558|101397|ELSA|2.22T|2.22E+12|304|72,029,486|-22.45%|22|2022-04-29|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 06:40:46|06559|1050170|MDKI|511.09B|511090000000|202|769,008|-9.01%|20|2021-10-29|15/09/2021|4.14||104000000000||2021-08-12|15/06/2021|2.85||99660000000|
2022-03-13 06:41:08|06560|101398|ENRG|3.57T|3.57E+12|144|302,237,915|22.03%|22|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 06:41:11|06561|101227|EPMT|7.29T|7.29E+12|2,690|38,990|26.89%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 06:41:14|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|
2022-03-13 06:41:16|06563|101228|GSMF|790.2B|790200000000|106|18,163,769|-10.92%|19|2021-12-01|15/09/2021|-1.86||265500000000||2021-08-31|15/06/2021|-1.33||195000000000|
2022-03-13 06:41:21|06564|1174795|IPAC|110.18B|110180000000|116|16,072|-|5|2021-10-28|15/09/2020|1.98||4530000000||2021-10-28|15/09/2021|0.57||4800000000|
2022-03-13 06:41:24|06565|1156771|IKAN|74.17B|74170000000|89|18,561,403|-34.56%|11|2021-12-02|15/09/2021|2.87||28760000000||2021-08-26|15/06/2021|-1.56||19340000000|
2022-03-13 06:41:32|06566|101399|ERAA|8.51T|8.51E+12|535|42,481,311|-2.73%|22|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 06:41:34|06567|101229|ERTX|240.58B|240580000000|187|755,436|-0.53%|5|2018-04-30|15/03/2018|||21860000||2018-04-02|15/12/2017|-0||18520000|
2022-03-13 06:41:37|06568|1158985|ESTA|163.8B|163800000000|260|1,095,339|176.6%|9|2021-10-29|15/09/2020|1.07||2140000000||2021-10-29|15/09/2021|0.2||2600000000|
2022-03-13 06:41:40|06569|1117906|BEEF|99.87B|99870000000|53|10,047,985|-59.54%|17|2021-12-01|15/09/2021|-37.83||44150000000||2021-07-30|15/06/2021|-8.39||35530000000|
2022-03-13 06:41:43|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|
2022-03-13 06:41:46|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|
2022-03-13 06:41:49|06572|101230|ESTI|205.55B|205550000000|102|4,111,521|27.5%|5|2018-05-02|15/03/2018|||10330000||2018-04-03|15/12/2017|-0||8910000|
2022-03-13 06:41:52|06573|101403|CNKO|447.82B|447820000000|50|529,845|0%|19|2021-10-27|15/09/2021|-2.05||220700000000||2021-09-08|15/03/2021|-2.43||285600000000|
2022-03-13 06:41:55|06574|101404|TAXI|511.18B|511180000000|50|10,890|0%|21|2022-04-28|15/03/2022|||||2022-03-11|15/12/2021||||
2022-03-13 06:41:58|06575|101405|FASW|17.53T|1.753E+13|7,075|2,009|-6.91%|20|2022-02-14|15/12/2021|43.46||3.2742E+12||2021-10-26|15/09/2021|69||3.2171E+12|
2022-03-13 06:42:01|06576|1174972|FLMC|64.06B|64060000000|82|6,022,687|-|2|2021-10-01|15/06/2020|11.36||48400000000||2021-10-01|15/06/2021|-16.54||22870000000|
2022-03-13 06:42:04|06577|1168850|FAPA|12.7T|1.27E+13|3,500|116,816|43.44%|7|2021-11-22|15/09/2020|-21.61||582100000000||2021-11-22|15/09/2021|49.43||779500000000|
2022-03-13 06:42:08|06578|101231|FAST|3.89T|3.89E+12|975|14,742|-4.88%|21|2022-04-26|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 06:42:10|06579|1172380|FIMP|21.6B|21600000000|54|4,746,816|-|6|2021-11-05|15/06/2020|0.72||5360000000||2021-11-05|15/06/2021|0.56||3940000000|
2022-03-13 06:42:13|06580|101406|KBLV|602.79B|602790000000|346|15,580,790|-2.26%|19|2021-11-30|15/09/2021|111.86||33970000000||2021-08-31|15/06/2021|25.34||39800000000|
2022-03-13 06:42:16|06581|101604|AISA|1.69T|1.69E+12|181|11,336,749|-41.23%|20|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 06:42:18|06582|101232|FISH|2.88T|2.88E+12|6,000|1,715|70.45%|5|2018-06-19|15/03/2018|0.01||240500000||2018-04-02|15/12/2017|0.01||249700000|
2022-03-13 06:42:21|06583|1179151|BOBA|247.33B|247330000000|214|3,174,572|-|3|2021-10-27|15/03/2020|6.17||23480000000||2021-10-27|15/03/2021|2.57||13220000000|
2022-03-13 06:42:24|06584|101407|FORU|173.06B|173060000000|372|4,613,775|30.99%|19|2021-11-17|15/09/2021|1.94||11620000000||2021-08-10|15/06/2021|-3.25||9560000000|
2022-03-13 06:42:29|06585|101408|FMII|1.02T|1.02E+12|374|249,840|-41.56%|19|2021-11-30|15/09/2021|3.93||24220000000||2021-08-31|15/06/2021|0.61||10970000000|
2022-03-13 06:42:32|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|
2022-03-13 06:42:35|06587|1141613|FUJI|1.04T|1.04E+12|800|27,776|525%|11|2021-10-27|15/09/2021|1.4||-1410000000||2021-07-23|15/06/2021|0.83||-263500000|
2022-03-13 06:42:39|06588|101410|GJTL|2.23T|2.23E+12|640|2,054,331|-24.71%|21|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2022-03-13 06:42:42|06589|1156094|GLVA|390B|390000000000|260|156,833|-22.62%|9|2022-01-06|15/09/2021|9.03||468000000000||2021-08-09|15/06/2021|1.4||325100000000|
2022-03-13 06:42:47|06590|101411|GTBO|187.5B|187500000000|75|1,891,016|0%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:42:49|06591|101412|GIAA|5.75T|5.75E+12|222|20,291,700|-35.84%|12|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 06:42:53|06592|1052356|GMFI|1.98T|1.98E+12|70|1,410,541|-44%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:42:55|06593|955953|BOLT|2.39T|2.39E+12|1,020|39,272|-1.92%|19|2021-10-27|15/09/2021|8.41||304900000000||2021-07-30|15/06/2021|-0.05||262800000000|
2022-03-13 06:43:00|06594|1097268|GOOD|20.64T|2.064E+13|565|8,140,025|70.69%|15|2021-10-29|15/09/2021|3.06||2.1843E+12||2021-08-06|15/06/2021|2.16||1.9117E+12|
2022-03-13 06:43:03|06595|1153099|SLIS|1.26T|1.26E+12|630|10,232,034|-88%|12|2021-11-30|15/09/2021|3.17||101200000000||2021-08-30|15/06/2021|3.65||115200000000|
2022-03-13 06:43:06|06596|101413|GEMA|556.8B|556800000000|348|28,880|0%|19|2021-11-29|15/09/2021|0.51||269800000000||2021-08-23|15/06/2021|2.33||258900000000|
2022-03-13 06:43:09|06597|1177036|GPSO|70B|70000000000|105|13,909,980|-|3|2022-02-19|15/09/2021|-9.06||8340000000||2021-12-30|15/09/2020|1.28||16690000000|
2022-03-13 06:43:12|06598|1073263|GHON|1.11T|1.11E+12|2,010|22,787|8.65%|16|2021-12-08|15/09/2021|36.75||41880000000||2021-07-29|15/06/2021|39.52||40540000000|
2022-03-13 06:43:16|06599|1155107|WOWS|123.79B|123790000000|50|115,019,550|-18.03%|11|2021-11-27|15/09/2021|-1.14||23770000000||2021-08-31|15/06/2021|0.15||27520000000|
2022-03-13 06:43:20|06600|101414|BMTR|4.02T|4.02E+12|246|29,807,062|-6.82%|33|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 06:43:22|06601|1177101|RUNS|135.73B|135730000000|138|1,069,821|-|0||
2022-03-13 06:43:25|06602|101415|GLOB|266.67B|266670000000|240|336,805|-27.27%|19|2021-11-25|15/09/2021|0.49||13230000000||2021-08-18|15/06/2021|0.48||9490000000|
2022-03-13 06:43:29|06603|101416|SMMT|2.43T|2.43E+12|770|68,672,523|677.78%|19|2021-11-30|15/09/2021|24.27||145100000000||2021-08-19|15/06/2021|10.72||99270000000|
2022-03-13 06:43:31|06604|101233|GEMS|28.18T|2.818E+13|4,790|139,484|87.84%|5|2018-05-15|15/03/2018|0.01||272600000||2018-03-12|15/12/2017|0.01||301100000|
2022-03-13 06:43:35|06605|1138474|POLU|420B|420000000000|560|123,703|4.67%|12|2021-12-29|15/09/2021|1.85||27970000000||2021-09-06|15/06/2021|-28.53||25210000000|
2022-03-13 06:43:38|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|
2022-03-13 06:43:40|06607|943650|GDYR|547.35B|547350000000|1,335|23,789|-31.54%|5|2018-05-25|15/03/2018|||44390000||2018-04-03|15/12/2017|||43680000|
2022-03-13 06:43:44|06608|101418|GMTD|1.58T|1.58E+12|15,600|350|-6.87%|19|2021-10-28|15/09/2021|-67.13||39400000000||2021-07-30|15/06/2021|-32.98||41640000000|
2022-03-13 06:43:46|06609|101419|GZCO|882B|882000000000|147|229,528,820|194%|20|2022-03-02|15/12/2021|||||2021-11-25|15/09/2021|3.66||207400000000|
2022-03-13 06:43:50|06610|985853|JGLE|1.13T|1.13E+12|50|23,890|0%|19|2021-11-05|15/09/2021|-0.81||14040000000||2021-09-01|15/06/2021|-0.9||20240000000|
2022-03-13 06:43:53|06611|101420|BLTZ|2.35T|2.35E+12|2,690|979|7.6%|19|2021-11-22|15/09/2021|-75.29||6390000000||2021-08-30|15/06/2021|-96.92||70840000000|
2022-03-13 06:43:59|06612|1166028|HOMI|1.06T|1.06E+12|1,350|594,751|-20.59%|9|2021-11-30|15/09/2021|4.49||15070000000||2021-10-01|15/06/2020|0.18||9080000000|
2022-03-13 06:44:02|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|
2022-03-13 06:44:06|06614|101422|GWSA|1.2T|1.2E+12|154|516,534|10%|19|2021-11-05|15/09/2021|1.67||13650000000||2021-08-25|15/06/2021|2.51||14120000000|
2022-03-13 06:44:08|06615|1177104|GTSI|895.35B|895350000000|55|34,112,944|-|0||
2022-03-13 06:44:11|06616|101423|GGRM|59.36T|5.936E+13|30,850|766,015|-14.84%|33|2022-04-29|15/03/2022||951.82|||2022-03-31|15/12/2021||1272.45||3.357184E+13
2022-03-13 06:44:16|06617|1078225|TRUK|92.22B|92220000000|212|87,305,669|24.71%|15|2021-11-10|15/09/2021|-0.07||10170000000||2021-08-20|15/06/2021|-4.59||8830000000|
2022-03-13 06:44:19|06618|101424|GDST|807.1B|807100000000|95|6,988,149|-8.65%|19|2021-11-26|15/09/2021|-3.09||310700000000||2021-08-30|15/06/2021|-0.08||377000000000|
2022-03-13 06:44:21|06619|1152962|GGRP|9.2T|9.2E+12|760|1,170,320|93.88%|0||
2022-03-13 06:44:24|06620|943648|HMSP|107.59T|1.0759E+14|925|17,605,339|-35.54%|28|2022-04-28|15/03/2022||20.93|||2022-03-02|15/12/2021|13.75|13.75||2.844911E+13
2022-03-13 06:44:27|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|
2022-03-13 06:44:30|06622|1173515|HOPE|151.17B|151170000000|71|4,664,238|-|5|2021-11-23|15/09/2020|-0.37||1650000000||2021-11-23|15/09/2021|-1.33||9350000000|
2022-03-13 06:44:34|06623|101207|AHAP|202.86B|202860000000|69|7,018,420|2.99%|19|2021-10-28|15/09/2021|0.5||53120000000||2021-07-29|15/06/2021|1.51||40920000000|
2022-03-13 06:44:37|06624|1025104|HRTA|985.53B|985530000000|214|6,245,849|2.88%|19|2021-11-25|15/09/2021|12.61||1.4532E+12||2021-08-24|15/06/2021|11.34||1.4154E+12|
2022-03-13 06:44:40|06625|101427|HRUM|29.01T|2.901E+13|11,125|14,212,421|106.98%|23|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 06:44:42|06626|1176963|HAIS|567.27B|567270000000|216|13,798,052|-|2|2021-12-31|15/09/2020|5.97||221700000000||2021-12-31|15/09/2021|10.99||296500000000|
2022-03-13 06:44:45|06627|1141607|HDIT|303.41B|303410000000|199|2,708,457|-14.22%|13|2021-12-01|15/09/2021|-2.13||559100000000||2021-08-31|15/06/2021|-4.18||726500000000|
2022-03-13 06:44:48|06628|101428|HERO|7.22T|7.22E+12|1,725|23,453|88.52%|21|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:44:51|06629|101429|HEXA|4.28T|4.28E+12|5,100|201,426|45.71%|10|2022-03-02|15/12/2021|74.77||||2022-02-01|15/03/2021|75.37|||
2022-03-13 06:44:55|06630|943655|HADE|106B|106000000000|50|2,978|0%|19|2021-11-29|15/09/2021|-0.01||964900000||2021-08-30|15/06/2021|-0.07||963600000|
2022-03-13 06:44:58|06631|1096523|HKMU|161.09B|161090000000|50|68,274,107|-44.44%|15|2021-11-10|15/09/2021|-0.91||86380000000||2021-08-31|15/06/2021|-1.9||106500000000|
2022-03-13 06:45:01|06632|1137430|FITT|226.55B|226550000000|322|6,434,964|318.18%|13|2021-10-25|15/09/2021|-2.39||1820000000||2021-07-26|15/06/2021|-3.19||2010000000|
2022-03-13 06:45:05|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|
2022-03-13 06:45:09|06634|101432|SHID|2.56T|2.56E+12|2,290|580,309|-11.24%|19|2021-11-23|15/09/2021|-9.76||16660000000||2021-08-31|15/06/2021|-3.43||19390000000|
2022-03-13 06:45:13|06635|943656|HITS|2.86T|2.86E+12|418|24,495|-4.57%|20|2022-03-25|15/12/2021|||||2021-11-29|15/09/2021||||
2022-03-13 06:45:15|06636|101433|KARW|108.04B|108040000000|184|44,512,172|178.79%|5|2018-04-30|15/03/2018|||1810000||2018-04-02|15/12/2017|||2050000|
2022-03-13 06:45:18|06637|1177229|IDEA|74.37B|74370000000|70|4,882,425|-|0||
2022-03-13 06:45:21|06638|1155911|IFSH|2.43T|2.43E+12|1,145|22,046|37.95%|11|2021-12-01|15/09/2021|-0.02||184000000000||2021-09-01|15/06/2021|13.22||233000000000|
2022-03-13 06:45:24|06639|1172375|LFLO|135.3B|135300000000|104|817,910|-|6|2021-07-29|15/06/2020|0.85||12950000000||2021-07-29|15/06/2021|1.22||18510000000|
2022-03-13 06:45:27|06640|943664|IMPC|13.92T|1.392E+13|2,880|4,846,967|95.25%|21|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:45:30|06641|101435|INKP|45T|45000000000000|8,225|7,797,457|-38.27%|13|2022-04-28|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 06:45:33|06642|1073264|INPS|773.5B|773500000000|1,190|2,097|-66.76%|18|2021-12-04|15/09/2021|0.45||68110000000||2021-08-31|15/06/2021|-5.41||73460000000|
2022-03-13 06:45:37|06643|101436|INAI|181.21B|181210000000|286|33,490|-18.29%|19|2021-11-11|15/09/2021|16.84||383400000000||2021-08-24|15/06/2021|-16.41||315200000000|
2022-03-13 06:45:40|06644|101437|INDY|12.33T|1.233E+13|2,370|56,129,172|57.48%|21|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 06:45:45|06645|101438|SRSN|343.14B|343140000000|57|58,553,254|-1.72%|19|2021-12-22|15/09/2021|1.87||273200000000||2021-08-05|15/06/2021|0.19||200100000000|
2022-03-13 06:45:47|06646|987137|INCF|102.13B|102130000000|71|31,610,361|-31.73%|21|2021-11-29|15/09/2021|2.41||106000000000||2021-08-31|15/06/2021|0.07||92930000000|
2022-03-13 06:45:49|06647|101234|BRAM|5.15T|5.15E+12|11,450|5,904|136.08%|6|2018-07-26|15/06/2018|0.01||64500000||2018-04-27|15/03/2018|0.01||62150000|
2022-03-13 06:45:51|06648|1177035|OILS|105.33B|105330000000|232|21,223,969|-|0||
2022-03-13 06:45:54|06649|101235|PTIS|179.35B|179350000000|326|5,000|45.54%|5|2018-04-27|15/03/2018|-0||2960000||2018-03-28|15/12/2017|-0||3150000|
2022-03-13 06:45:57|06650|101439|ITMG|29.66T|2.966E+13|27,050|3,800,200|134.2%|24|2022-05-17|15/03/2022||0.0849||518750000|2022-02-23|15/12/2021|0.1806|0.061|753480000|753320000
2022-03-13 06:46:00|06651|101440|INTP|39.3T|3.93E+13|10,675|3,412,764|-18.51%|33|2022-05-02|15/03/2022||111.66|||2022-03-18|15/12/2021||121.19||4.46032E+12
2022-03-13 06:46:04|06652|101441|INAF|5.42T|5.42E+12|1,750|462,910|-43.55%|20|2021-11-04|15/09/2021|0.58||648500000000||2021-07-30|15/06/2021|-0.28||476100000000|
2022-03-13 06:46:09|06653|101443|INDF|53.12T|5.312E+13|6,050|7,590,631|-5.1%|33|2022-04-29|15/03/2022||219.11|||2022-03-22|15/12/2021||229.07||2.41753E+13
2022-03-13 06:46:12|06654|101442|ICBP|88.05T|8.805E+13|7,550|6,616,648|-9.85%|33|2022-04-29|15/03/2022||157.01|||2022-03-25|15/12/2021||130.52||1.400248E+13
2022-03-13 06:46:14|06655|1179330|EDGE|8.57T|8.57E+12|21,200|4,700|58.21%|5|2021-11-02|15/09/2021|112.64||160500000000||2021-07-30|15/06/2020|51.89||118400000000|
2022-03-13 06:46:18|06656|101444|IMJS|3.84T|3.84E+12|444|9,141,180|41.4%|19|2021-11-25|15/09/2021|-0.77||993400000000||2021-08-30|15/06/2021|5.51||976700000000|
2022-03-13 06:46:21|06657|101445|IMAS|3.16T|3.16E+12|790|1,364,639|-32.77%|33|2022-04-29|15/03/2022|||||2022-02-25|15/12/2021||||
2022-03-13 06:46:27|06658|1155954|IFII|1.45T|1.45E+12|154|770,543|11.59%|12|2021-11-17|15/09/2021|2.86||188100000000||2021-08-24|15/06/2021|1.19||133400000000|
2022-03-13 06:46:31|06659|962003|IDPR|330.5B|330500000000|165|3,072,664|-38.89%|21|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-13 06:46:36|06660|943994|OMRE|1.43T|1.43E+12|820|2,838|141.18%|19|2021-11-29|15/09/2021|-26.79||14580000000||2021-08-30|15/06/2021|-27.15||17290000000|
2022-03-13 06:46:42|06661|101434|IATA|2.13T|2.13E+12|199|384,773,237|298%|5|2018-05-07|15/03/2018|-0||4630000||2018-04-19|15/12/2017|-0||4640000|
2022-03-13 06:46:45|06662|102970|INPP|5.37T|5.37E+12|480|8,269|-40.37%|19|2021-12-22|15/09/2021|-3.28||82680000000||2021-08-31|15/06/2021|2.62||118200000000|
2022-03-13 06:46:48|06663|1141287|ITIC|272.81B|272810000000|290|786,197|-49.57%|11|2021-11-04|15/09/2021|10.03||67130000000||2021-07-28|15/06/2021|4.66||61560000000|
2022-03-13 06:46:51|06664|101446|IPOL|992.28B|992280000000|154|788,297|-3.14%|5|2018-05-02|15/03/2018|||50300000||2018-03-30|15/12/2017|||52600000|
2022-03-13 06:46:58|06665|101236|INDR|3.13T|3.13E+12|4,780|151,020|17.73%|5|2018-05-02|15/03/2018|0.02||220100000||2018-03-23|15/12/2017|||203400000|
2022-03-13 06:47:01|06666|101447|DNET|45.53T|4.553E+13|3,210|8,833|-1.53%|19|2021-11-30|15/09/2021|8.85||212400000000||2021-08-31|15/06/2021|15.34||184800000000|
2022-03-13 06:47:08|06667|101448|ISAT|28.8T|2.88E+13|5,300|4,618,674|-6.19%|33|2022-05-11|15/03/2022||8.59|||2022-02-22|15/12/2021|175|-96.4|8333000000000|8333000000000
2022-03-13 06:47:11|06668|101449|INDS|1.43T|1.43E+12|2,180|7,362|16.58%|21|2022-05-02|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 06:47:17|06669|1161552|TECH|4.59T|4.59E+12|3,650|1,199,264|53.36%|8|2021-11-29|15/09/2021|1.74||6150000000||2021-08-27|15/06/2021|0.5||5170000000|
2022-03-13 06:47:20|06670|1008687|CARS|750B|750000000000|50|317,543|0%|19|2021-11-10|15/09/2021|-18.58||1.4063E+12||2021-08-16|15/06/2021|-1.63||1.1125E+12|
2022-03-13 06:47:24|06671|1141609|INOV|408.66B|408660000000|226|16,244,836|25.56%|9|2021-11-29|15/09/2021|9.84||159200000000||2021-08-24|15/06/2021|4.47||154200000000|
2022-03-13 06:47:32|06672|943644|IBFN|147.18B|147180000000|97|4,821,451|-57.46%|19|2021-11-25|15/09/2021|-44.17||3800000000||2021-08-31|15/06/2021|-3.94||2720000000|
2022-03-13 06:47:35|06673|101452|INCI|110.81B|110810000000|565|30,844|-38.59%|19|2021-11-30|15/09/2021|6.09||147100000000||2021-08-31|15/06/2021|-8.52||115200000000|
2022-03-13 06:47:37|06674|1025105|WOOD|4.52T|4.52E+12|710|8,542,910|-5.33%|20|2022-05-23|15/12/2021|||||2021-11-08|15/09/2021|18.69||1381000000000|
2022-03-13 06:47:40|06675|946578|INTD|117.18B|117180000000|198|295,073|80%|19|2021-10-25|15/09/2021|0.27||11170000000||2021-07-27|15/06/2021|0.25||15990000000|
2022-03-13 06:47:45|06676|101453|MDIA|1.96T|1.96E+12|50|1,830,105|-37.5%|19|2022-02-08|15/09/2021|0.44||296100000000||2021-08-25|15/06/2021|1.63||360200000000|
2022-03-13 06:47:48|06677|101454|IBST|10.1T|1.01E+13|7,475|1,672|-16.94%|19|2021-11-22|15/09/2021|-7.31||238100000000||2021-08-26|15/06/2021|43.76||201600000000|
2022-03-13 06:47:51|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|
2022-03-13 06:47:54|06679|101455|IKAI|665.29B|665290000000|50|23,459|0%|19|2021-11-30|15/09/2021|-1.35||39350000000||2021-08-31|15/06/2021|-1.12||46550000000|
2022-03-13 06:47:57|06680|101456|DILD|1.49T|1.49E+12|144|3,874,585|-31.43%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 06:48:02|06681|101457|INTA|197.29B|197290000000|59|401,669|-60.4%|21|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:48:05|06682|101458|ICON|89.36B|89360000000|82|8,630,308|2.5%|19|2021-12-13|15/09/2021|0.89||34740000000||2021-08-31|15/06/2021|-0.02||36930000000|
2022-03-13 06:48:08|06683|1153173|IRRA|2.79T|2.79E+12|1,765|12,590,308|-20.14%|12|2021-10-25|15/09/2021|18.96||521200000000||2021-08-05|15/06/2021|19.89||337000000000|
2022-03-13 06:48:10|06684|101459|PSAB|3.49T|3.49E+12|132|21,167,880|-38.89%|11|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:48:16|06685|101468|JIHD|768.58B|768580000000|330|111,568|-23.61%|19|2021-11-30|15/09/2020|-9.91||195400000000||2021-11-30|15/09/2021|-7.22||186800000000|
2022-03-13 06:48:19|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|
2022-03-13 06:48:22|06687|945179|JSPT|1.76T|1.76E+12|760|788|-11.11%|19|2021-11-30|15/09/2021|-23.51||103100000000||2021-08-26|15/06/2021|-29.05||118900000000|
2022-03-13 06:48:25|06688|101450|SIDO|30.22T|3.022E+13|1,000|13,422,893|28.36%|23|2022-04-22|15/03/2022||13.06||793000000000|2022-02-07|15/12/2021|12.48|11.52|1245000000000|1.23861E+12
2022-03-13 06:48:29|06689|101461|JPFA|19T|19000000000000|1,635|18,863,257|-11.62%|23|2022-04-29|15/03/2022|||||2022-03-14|15/12/2021|44.35||1.20749E+13|12075000000000
2022-03-13 06:48:32|06690|1057069|IPCM|1.45T|1.45E+12|274|1,976,167|-12.18%|20|2022-04-07|15/12/2021|||||2021-11-18|15/09/2021||||
2022-03-13 06:48:35|06691|101462|JSMR|26.85T|2.685E+13|3,700|6,420,326|-17.23%|33|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||32.62||2.91045E+12
2022-03-13 06:48:39|06692|1131181|JAST|125.3B|125300000000|154|92,460,382|-18.52%|12|2021-12-13|15/09/2021|-2.96||16400000000||2021-08-30|15/06/2021|-2.87||17650000000|
2022-03-13 06:48:42|06693|101463|JTPE|1.55T|1.55E+12|905|232,628|-38.01%|19|2021-11-01|15/09/2021|12.96||314800000000||2021-09-01|15/06/2021|3.61||172300000000|
2022-03-13 06:48:45|06694|101460|JAWA|770.04B|770040000000|204|49,030,343|140%|20|2022-06-02|15/12/2021|||||2021-11-01|15/09/2021|-16.49||169500000000|
2022-03-13 06:48:48|06695|101464|JKON|1.24T|1.24E+12|76|15,753,398|-68.6%|19|2021-12-01|15/09/2021|0.01||838600000000||2021-08-31|15/06/2021|-2.84||551900000000|
2022-03-13 06:48:53|06696|101466|JRPT|6.58T|6.58E+12|492|1,878,310|-18%|22|2022-04-28|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 06:48:55|06697|1088205|RISE|3.26T|3.26E+12|298|191,313|-30.7%|17|2021-11-02|15/09/2021|3.4||90110000000||2021-08-26|15/06/2021|-0.25||65540000000|
2022-03-13 06:48:58|06698|1073106|HELI|226.54B|226540000000|272|24,289|-22.29%|18|2021-11-25|15/09/2021|3.11||19970000000||2021-08-31|15/06/2021|-0.37||17860000000|
2022-03-13 06:49:02|06699|101467|JECC|719.71B|719710000000|4,760|1,700|-11.85%|19|2021-11-30|15/09/2021|-214.48||403700000000||2021-08-30|15/06/2021|-141.18||422500000000|
2022-03-13 06:49:08|06700|101238|KBLM|224B|224000000000|200|3,061,731|-6.54%|19|2021-10-28|15/09/2021|-0.61||288100000000||2021-07-30|15/06/2021|-2.48||306300000000|
2022-03-13 06:49:11|06701|101470|KLBF|75.7T|7.57E+13|1,615|37,492,590|1.25%|33|2022-04-29|15/03/2022||18.07|||2022-03-31|15/12/2021||16.98||6.39758E+12
2022-03-13 06:49:14|06702|1052430|ZINC|2.32T|2.32E+12|92|615,590,218|-29.77%|19|2022-05-27|15/12/2021|||||2021-11-02|15/09/2021|-0.94||112600000000|
2022-03-13 06:49:17|06703|1159436|KBAG|357.5B|357500000000|50|514,472,265|0%|11|2022-01-06|15/09/2021|0.24||9670000000||2021-08-31|15/03/2021|0.14||6400000000|
2022-03-13 06:49:21|06704|101469|KIJA|3.49T|3.49E+12|170|2,809,087|-8.6%|21|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 06:49:24|06705|101239|KICI|72.31B|72310000000|262|722,367|6.5%|19|2021-10-28|15/09/2021|17.44||27740000000||2021-08-24|15/06/2021|27.24||41330000000|
2022-03-13 06:49:28|06706|101471|KDSI|405B|405000000000|1,000|15,562|25%|19|2021-10-22|15/09/2021|38.01||546600000000||2021-07-30|15/06/2021|64.05||555700000000|
2022-03-13 06:49:30|06707|1177100|RSGK|1.3T|1.3E+12|1,395|96,739|-|0||
2022-03-13 06:49:32|06708|1152348|KEEN|1.68T|1.68E+12|458|3,329,269|42.24%|0||
2022-03-13 06:49:35|06709|101472|KIAS|746.46B|746460000000|50|52,557|0%|19|2021-12-01|15/09/2021|-0.2||140200000000||2021-08-18|15/06/2021|-0.81||118500000000|
2022-03-13 06:49:38|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|
2022-03-13 06:49:44|06711|101474|KAEF|10.08T|1.008E+13|1,815|3,034,980|-43.81%|22|2022-05-04|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 06:49:47|06712|962004|KINO|3.87T|3.87E+12|2,710|1,597,031|24.88%|22|2022-04-28|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 06:49:53|06713|1052236|KIOS|344.28B|344280000000|480|44,639,228|-28.36%|20|2021-11-22|15/09/2021|0.99||98580000000||2021-08-23|15/06/2021|1.83||80440000000|
2022-03-13 06:50:01|06714|1025103|KMTR|2.33T|2.33E+12|284|247,607|-33.95%|19|2021-10-27|15/09/2021|0.39||3.0928E+12||2021-07-27|15/06/2021|2.21||3.15E+12|
2022-03-13 06:50:06|06715|101475|KBLI|1.1T|1.1E+12|274|770,721|-27.51%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:50:08|06716|101476|KOBX|622.67B|622670000000|274|10,427,530|124.59%|5|2018-04-25|15/03/2018|||23900000||2018-03-21|15/12/2017|||30170000|
2022-03-13 06:50:11|06717|101240|KOIN|152.03B|152030000000|155|39,183|-0.64%|19|2021-11-02|15/09/2021|-7.28||707700000000||2021-08-20|15/06/2021|-8.69||534300000000|
2022-03-13 06:50:15|06718|1097709|SATU|141.63B|141630000000|103|9,620,782|101.96%|11|2021-11-05|15/09/2021|-2.55||3510000000||2021-08-30|15/06/2021|-1.87||3460000000|
2022-03-13 06:50:17|06719|101477|KRAS|6.89T|6.89E+12|356|11,718,980|-47.26%|12|2022-05-24|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-13 06:50:21|06720|101478|KREN|1.35T|1.35E+12|74|20,116,111|-5.13%|19|2022-02-10|15/09/2021|-14.09||3.0117E+12||2021-08-31|15/06/2021|-3.77||2.9818E+12|
2022-03-13 06:50:24|06721|1141288|KJEN|201B|201000000000|402|1,085,673|-56.54%|8|2021-12-03|15/09/2021|-2.72||2660000000||2021-08-30|15/06/2021|-1.23||1630000000|
2022-03-13 06:50:30|06722|1165986|KMDS|352B|352000000000|440|15,395|-10.2%|6|2021-10-28|15/09/2021|8.41||46450000000||2021-08-18|15/06/2021|13.19||59060000000|
2022-03-13 06:50:33|06723|1174268|LABA|117B|117000000000|117|19,284,984|-|6|2021-12-30|15/09/2021|10.07||2450000000||2021-09-22|15/06/2021|18.2||4740000000|
2022-03-13 06:50:36|06724|1156770|TAMA|57B|57000000000|57|29,745,780|-9.52%|10|2021-11-29|15/09/2021|0.97||14960000000||2021-08-31|15/06/2021|0.84||13790000000|
2022-03-13 06:50:39|06725|101480|LMPI|197.67B|197670000000|196|3,942,665|54.33%|19|2021-10-29|15/09/2021|10.05||154700000000||2021-08-19|15/06/2021|-4.54||134900000000|
2022-03-13 06:50:42|06726|101481|LTLS|1.06T|1.06E+12|695|164,848|37.62%|21|2022-05-02|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 06:50:46|06727|1057991|LCKM|306B|306000000000|306|9,728|7.75%|18|2021-10-29|15/09/2021|0.21||11970000000||2021-09-01|15/06/2021|1.24||13680000000|
2022-03-13 06:50:50|06728|101486|LPPS|256.24B|256240000000|99|1,010,210|10%|19|2021-11-29|15/09/2021|6.52||45000000||2021-07-30|15/06/2021|57.94||45000000|
2022-03-13 06:50:52|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|||
2022-03-13 06:50:54|06730|1173015|LUCY|73.49B|73490000000|71|5,667,154|-|0||
2022-03-13 06:50:58|06731|101241|LMAS|40.18B|40180000000|51|77,650,950|2%|19|2021-11-30|15/09/2021|2.59||8640000000||2021-09-19|15/06/2021|-4.12||7830000000|
2022-03-13 06:51:02|06732|102980|LINK|12.02T|1.202E+13|4,370|4,660,034|30.06%|27|2022-05-02|15/03/2022||88.85|||2022-03-22|15/12/2021||92.82||
2022-03-13 06:51:05|06733|102975|LION|174.77B|174770000000|336|59,982|-7.69%|19|2021-11-30|15/09/2021|0.72||75900000000||2021-09-01|15/06/2021|-31.73||50570000000|
2022-03-13 06:51:10|06734|101242|LMSH|62.4B|62400000000|650|9,886|82.58%|19|2021-11-30|15/09/2021|18.88||43750000000||2021-09-01|15/06/2021|17.26||30300000000|
2022-03-13 06:51:13|06735|101483|LPCK|3.76T|3.76E+12|1,405|781,592|17.08%|21|2022-05-25|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 06:51:17|06736|101484|LPGI|1.46T|1.46E+12|9,700|83,704|193.94%|19|2021-10-29|15/09/2021|244.88||505600000000||2021-07-29|15/06/2021|307.13||369600000000|
2022-03-13 06:51:26|06737|101485|LPKR|9.77T|9.77E+12|138|33,824,410|-33.01%|33|2022-04-29|15/03/2022||1.68||3.31044E+12|2022-03-03|15/12/2021|13.61|13.61||3.8944E+12
2022-03-13 06:51:28|06738|101487|LEAD|201.69B|201690000000|50|74,357,341|0%|11|2022-04-28|15/03/2022|||||2022-04-25|15/12/2021||||
2022-03-13 06:51:31|06739|101243|FPNI|2.54T|2.54E+12|456|75,932,993|83.87%|5|2018-04-27|15/03/2018|||101900000||2018-03-31|15/12/2017|-0||89580000|
2022-03-13 06:51:37|06740|1056016|MCAS|10.42T|1.042E+13|12,000|825,033|201.51%|20|2021-11-18|15/09/2021|10.84||3.2257E+12||2021-08-13|15/06/2021|35.81||2.9804E+12|
2022-03-13 06:51:40|06741|1095932|MOLI|1.06T|1.06E+12|390|81,961|-58.06%|15|2021-10-29|15/09/2021|5.34||389300000000||2021-07-30|15/06/2021|1.49||360900000000|
2022-03-13 06:51:43|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|||
2022-03-13 06:51:46|06743|1096528|MPRO|8.65T|8.65E+12|870|7,088|1.16%|17|2021-12-15|15/09/2021|-0.99||4430000000||2021-11-01|15/06/2021|0.02||26900000000|
2022-03-13 06:51:49|06744|101489|ABBA|876.13B|876130000000|318|41,261,538|100%|19|2022-01-03|15/09/2021|-0.93||45860000000||2021-12-22|15/06/2021|-3.04||38390000000|
2022-03-13 06:51:53|06745|963746|MARI|1.55T|1.55E+12|296|43,102,131|15.62%|20|2022-04-20|15/12/2021|||||2021-10-22|15/09/2021|-0.95||16000000000|
2022-03-13 06:51:56|06746|1088700|MGRO|3.12T|3.12E+12|885|4,739,125|17.22%|15|2021-10-29|15/09/2021|13.71||2.1138E+12||2021-07-30|15/06/2021|6.15||1.4207E+12|
2022-03-13 06:51:59|06747|1158997|AMAN|2.01T|2.01E+12|520|812,236|78.08%|9|2021-11-11|15/09/2021|0.7||17040000000||2021-08-30|15/06/2021|-0.29||13240000000|
2022-03-13 06:52:02|06748|1052365|MTWI|213.61B|213610000000|140|27,854,574|59.09%|20|2021-10-28|15/09/2021|-0.93||18390000000||2021-07-26|15/06/2021|0.07||19680000000|
2022-03-13 06:52:05|06749|101490|MAIN|1.52T|1.52E+12|680|1,990,126|-11.11%|23|2022-05-02|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 06:52:08|06750|1052879|AKSI|374.4B|374400000000|520|287,207|-33.33%|18|2021-12-01|15/09/2021|-1.62||97880000000||2021-08-30|15/06/2021|11.2||118800000000|
2022-03-13 06:52:11|06751|101244|MFIN|3.07T|3.07E+12|1,160|28,409|10.48%|21|2022-05-02|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 06:52:16|06752|101491|TCID|1.01T|1.01E+12|5,000|9,973|-21.88%|21|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 06:52:19|06753|1088206|MAPA|7.44T|7.44E+12|2,610|689,613|0.77%|17|2022-05-03|15/03/2022|||||2022-04-21|15/12/2021||35.58||
2022-03-13 06:52:22|06754|1025107|MAPB|3.36T|3.36E+12|1,550|3,509|10.71%|19|2021-11-10|15/09/2021|-24.86||476100000000||2021-08-02|15/06/2021|1.27||624400000000|
2022-03-13 06:52:28|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|
2022-03-13 06:52:32|06756|1025109|MARK|4.58T|4.58E+12|1,205|7,915,448|20.5%|21|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 06:52:35|06757|101492|MBTO|114.49B|114490000000|107|589,551|7%|19|2021-11-03|15/09/2021|-15.44||56150000000||2021-08-09|15/06/2021|-24.61||40690000000|
2022-03-13 06:52:38|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|
2022-03-13 06:52:49|06759|101245|MREI|1.9T|1.9E+12|3,670|2,711|-26.6%|19|2021-11-01|15/09/2021|9.35||321900000000||2021-08-07|15/06/2021|-26.63||383500000000|
2022-03-13 06:52:52|06760|101493|LPPF|15.3T|1.53E+13|5,825|6,395,248|331.48%|29|2022-04-27|15/03/2022||87.71|||2022-03-14|15/12/2021|185.36|93.96|1.5012E+12|1503000000000
2022-03-13 06:52:55|06761|101494|MPPA|2.9T|2.9E+12|342|146,132,607|31.54%|24|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 06:52:58|06762|101495|MYOR|36.67T|3.667E+13|1,640|5,380,215|-41.43%|23|2022-05-17|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 06:53:02|06763|1089909|FILM|8.99T|8.99E+12|960|10,975,720|203.8%|13|2021-11-01|15/09/2021|-1.5||56590000000||2021-08-19|15/06/2021|1.92||65450000000|
2022-03-13 06:53:04|06764|101496|MEDC|15.92T|1.592E+13|635|84,132,739|-3.05%|12|2022-05-05|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:53:11|06765|101497|MNCN|11.77T|1.177E+13|890|27,334,754|-17.97%|33|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 06:53:14|06766|1076873|HEAL|17.46T|1.746E+13|1,190|17,489,110|44.42%|19|2022-05-17|15/12/2021||||1168000000000|2021-11-17|15/09/2021|15.30||1405000000000|1.48767E+12
2022-03-13 06:53:18|06767|954961|MMLP|3.65T|3.65E+12|530|11,274,985|69.87%|22|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:53:21|06768|1115772|ZONE|487.3B|487300000000|560|163,392|31.46%|15|2021-11-02|15/09/2021|-13.01||51150000000||2021-07-29|15/06/2021|19.42||180700000000|
2022-03-13 06:53:24|06769|1163148|EPAC|165.17B|165170000000|50|81,740,141|-38.27%|6|2021-12-01|15/09/2021|0.73||33740000000||2021-08-30|15/06/2021|0.86||36740000000|
2022-03-13 06:53:28|06770|101498|EMDE|522.6B|522600000000|156|37,527|-17.89%|19|2021-12-02|15/09/2021|-8.81||16870000000||2021-08-31|15/06/2021|-3.53||35250000000|
2022-03-13 06:53:31|06771|1024518|MPOW|75.16B|75160000000|92|11,484,888|84%|19|2021-10-28|15/09/2021|3.12||10900000000||2021-08-09|15/06/2021|0.51||9900000000|
2022-03-13 06:53:34|06772|1128812|HRME|315.81B|315810000000|53|5,651,785|6%|13|2021-10-29|15/09/2021|-1.02||13980000000||2021-07-30|15/06/2021|-1.28||15070000000|
2022-03-13 06:53:37|06773|945178|MERK|1.75T|1.75E+12|3,910|70,292|22.96%|19|2021-11-29|15/09/2021|80.91||279300000000||2021-08-31|15/06/2021|63.01||253500000000|
2022-03-13 06:53:40|06774|954960|MDKA|99.64T|9.964E+13|4,350|68,805,643|74.7%|11|2022-04-29|15/03/2022|||||2022-02-23|15/12/2021|9.46|||
2022-03-13 06:53:43|06775|1128657|MTPS|183.47B|183470000000|88|6,405,613|-32.31%|15|2021-11-29|15/09/2021|-15.71||9560000000||2021-08-30|15/06/2021|-3.46||26770000000|
2022-03-13 06:53:46|06776|1158998|CARE|16.96T|1.696E+13|510|359,988,363|48.26%|7|2021-11-30|15/09/2021|0.09||87050000000||2021-08-31|15/06/2021|0.18||73370000000|
2022-03-13 06:53:49|06777|101246|MTSM|78.24B|78240000000|336|320,485|100%|19|2021-11-25|15/09/2021|-3.25||5220000000||2021-08-30|15/06/2021|-3.37||5500000000|
2022-03-13 06:53:53|06778|101499|MTDL|7.98T|7.98E+12|650|16,829,875|96.37%|21|2022-04-28|15/03/2022|||||2022-04-25|15/12/2021||||
2022-03-13 06:53:56|06779|101247|MKPI|23.63T|2.363E+13|24,925|100|-8.53%|19|2021-10-29|15/09/2021|-0.41||238200000000||2021-08-03|15/06/2021|76.32||383100000000|
2022-03-13 06:53:58|06780|101500|MTLA|2.6T|2.6E+12|340|1,757,472|-19.05%|22|2022-04-29|15/03/2022|||||2022-04-06|15/12/2021||||
2022-03-13 06:54:02|06781|101501|MIDI|5.82T|5.82E+12|2,020|8,922|-17.55%|19|2022-01-06|15/09/2021|22.87||3.3645E+12||2021-08-31|15/06/2021|29.3||3.6625E+12|
2022-03-13 06:54:06|06782|101502|SDPC|149.06B|149060000000|117|841,161|-10%|19|2021-11-04|15/09/2021|5.26||843000000000||2021-07-30|15/06/2021|1.59||744600000000|
2022-03-13 06:54:09|06783|101503|PADI|565.36B|565360000000|50|338,563|0%|19|2021-10-28|15/09/2021|-0.09||2830000000||2021-08-18|15/06/2021|-0.6||-1790000000|
2022-03-13 06:54:13|06784|101504|MAPI|14.14T|1.414E+13|855|13,169,480|4.91%|33|2022-04-29|15/03/2022||12.23|||2022-04-01|15/12/2021||10.23||
2022-03-13 06:54:16|06785|951639|KOPI|383.5B|383500000000|550|53,721|-2.65%|19|2021-11-09|15/09/2021|2.25||48300000000||2021-08-30|15/06/2021|-1.69||49370000000|
2022-03-13 06:54:19|06786|101505|MIRA|198.07B|198070000000|50|3,634,719|0%|21|2022-02-04|15/12/2021|-1.11||23220000000||2021-10-29|15/09/2021|-0.07||23760000000|
2022-03-13 06:54:22|06787|101506|MITI|532.57B|532570000000|218|73,844,903|73.83%|19|2021-11-08|15/09/2021|0.6||11220000000||2021-08-27|15/06/2021|0.3||10940000000|
2022-03-13 06:54:27|06788|948393|MIKA|31.33T|3.133E+13|2,200|19,006,292|-22.26%|23|2022-04-28|15/03/2022||18.16||1.18831E+12|2022-04-05|15/12/2021||16.07||935950000000
2022-03-13 06:54:30|06789|960819|MKNT|275B|275000000000|50|3,552,364|0%|19|2021-11-19|15/09/2021|-1.82||515400000000||2021-08-31|15/06/2021|-0.58||516400000000|
2022-03-13 06:54:35|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|
2022-03-13 06:54:38|06791|101507|MPMX|4.77T|4.77E+12|1,105|13,380,362|97.32%|30|2022-04-29|15/03/2022|||||2022-03-28|15/12/2021||||
2022-03-13 06:54:42|06792|101508|MBSS|1.88T|1.88E+12|1,075|2,961,634|151.17%|21|2022-04-27|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 06:54:45|06793|943662|MBAP|4.6T|4.6E+12|3,750|167,602|33.45%|6|2018-07-30|15/06/2018|0.01||52230000||2018-04-30|15/03/2018|0.02||75870000|
2022-03-13 06:54:48|06794|101509|BHIT|4.68T|4.68E+12|56|408,723,112|-11.11%|19|2021-12-01|15/09/2021|3.07||3.8847E+12||2021-08-31|15/06/2021|2.63||4.5626E+12|
2022-03-13 06:54:52|06795|101510|BCAP|10.11T|1.011E+13|240|369,053,573|96.72%|19|2021-12-01|15/09/2021|0.25||639200000000||2021-08-31|15/06/2021|-0.05||603900000000|
2022-03-13 06:54:54|06796|101511|KPIG|8.39T|8.39E+12|104|253,684,210|-16.13%|19|2021-12-01|15/09/2021|-0.12||158100000000||2021-08-31|15/06/2021|1.41||186100000000|
2022-03-13 06:54:58|06797|101512|MSKY|4.33T|4.33E+12|434|22,881,442|-35.7%|30|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 06:55:01|06798|1081669|MSIN|67.57T|6.757E+13|6,000|13,279,661|3,408.77%|14|2021-11-19|15/09/2021|5.19||337200000000||2021-08-06|15/06/2021|6.72||488700000000|
2022-03-13 06:55:04|06799|1141298|IPTV|5.7T|5.7E+12|135|399,939,175|-51.09%|11|2021-11-30|15/09/2021|2.14||874300000000||2021-08-12|15/06/2021|1.58||1.0496E+12|
2022-03-13 06:55:08|06800|101513|MDRN|381.61B|381610000000|50|16,032|0%|21|2022-05-02|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:55:12|06801|101514|MDLN|1.04T|1.04E+12|83|155,870,565|62.75%|22|2022-04-29|15/03/2022|||||2022-04-13|15/12/2021||||
2022-03-13 06:55:14|06802|1166257|ENZO|108.13B|108130000000|50|3,794,797|0%|7|2022-01-06|15/09/2021|1.82||372400000000||2021-08-18|15/06/2020|-1.19||97170000000|
2022-03-13 06:55:19|06803|1155743|KEJU|1.69T|1.69E+12|1,125|37,728|-17.28%|12|2021-10-28|15/09/2021|21.9||234000000000||2021-10-06|15/06/2021|23.56||252100000000|
2022-03-13 06:55:22|06804|101515|MLIA|2.69T|2.69E+12|2,030|6,790,934|207.58%|20|2021-10-28|15/09/2021|144.3||1.1484E+12||2021-07-29|15/06/2021|86.11||963200000000|
2022-03-13 06:55:26|06805|101516|MAGP|450B|450000000000|50|3,159|0%|18|2021-10-25|15/09/2021|-1.19||59600000000||2021-09-03|15/06/2021|-0.6||79750000000|
2022-03-13 06:55:28|06806|101300|AMAG|1.81T|1.81E+12|362|180,041|56.03%|19|2021-10-28|15/09/2021|6.17||178200000000||2021-07-29|15/06/2021|6.42||159100000000|
2022-03-13 06:55:35|06807|101517|MLBI|17.07T|1.707E+13|8,100|53,572|-10.5%|20|2022-02-25|15/12/2021|120.21||801300000000||2021-10-28|15/09/2021|62.06||536200000000|
2022-03-13 06:55:38|06808|101518|MICE|211.9B|211900000000|358|157,408|21.77%|18|2021-11-03|15/09/2021|7.21||191300000000||2021-08-13|15/06/2021|15.16||176400000000|
2022-03-13 06:55:42|06809|101519|LPIN|187B|187000000000|440|7,856,744|80.33%|19|2021-12-01|15/09/2021|11||30440000000||2021-08-30|15/06/2021|11.64||29830000000|
2022-03-13 06:55:44|06810|101248|MFMI|681.82B|681820000000|900|16,551|38.46%|19|2021-11-30|15/09/2021|8.18||34780000000||2021-08-30|15/06/2021|21.75||37390000000|
2022-03-13 06:55:47|06811|101520|MLPL|3.43T|3.43E+12|234|265,213,765|110.81%|20|2022-05-10|15/12/2021|||||2021-11-26|15/09/2021|4.05||2.2941E+12|
2022-03-13 06:55:50|06812|101521|MLPT|6.38T|6.38E+12|3,400|1,768,808|183.33%|20|2021-11-22|15/09/2021|48.17||743000000000||2021-08-13|15/06/2021|30.24||644400000000|
2022-03-13 06:55:54|06813|101522|MASA|37.65T|3.765E+13|4,100|15,222|201.47%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 06:55:57|06814|101523|MRAT|84.32B|84320000000|197|1,409,154|-4.37%|19|2021-12-01|15/09/2021|-4.49||79580000000||2021-08-24|15/06/2021|0.8||87730000000|
2022-03-13 06:56:00|06815|1096519|CITY|810.78B|810780000000|150|192,711|-27.88%|14|2021-08-31|15/06/2021|-1.54||5810000000||2021-06-15|15/03/2021|0.16||14500000000|
2022-03-13 06:56:03|06816|1088701|NFCX|3.97T|3.97E+12|6,000|107,256|179.07%|15|2021-11-11|15/09/2021|101.8||2.3251E+12||2021-08-05|15/06/2021|114.92||1.993E+12|
2022-03-13 06:56:07|06817|101524|ROTI|7.66T|7.66E+12|1,295|1,875,225|-8.8%|22|2022-03-29|15/12/2021|11.82|12.56|853000000000|887800000000|2021-10-22|15/09/2021|11.88|11.88|858890000000|859890000000
2022-03-13 06:56:11|06818|101525|NIPS|461.16B|461160000000|282|685,805|0%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:56:14|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|
2022-03-13 06:56:16|06820|101527|DGIK|877.95B|877950000000|159|40,489,912|218%|19|2021-11-03|15/09/2021|0.25||69770000000||2021-08-31|15/06/2021|-0.19||80550000000|
2022-03-13 06:56:19|06821|1172506|NPGF|255.98B|255980000000|79|22,309,743|-|7|2022-01-27|15/12/2021|-0.44||139300000000||2021-11-02|15/09/2021|-0.18||48810000000|
2022-03-13 06:56:22|06822|101528|NRCA|667.11B|667110000000|276|1,131,185|-22.47%|21|2022-04-28|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 06:56:24|06823|1153026|NZIA|325.24B|325240000000|148|395,956|-22.51%|11|2021-11-26|15/09/2021|-0.01||35220000000||2021-08-25|15/06/2021|-0.17||15800000000|
2022-03-13 06:56:27|06824|101529|META|1.89T|1.89E+12|109|2,062,439|-27.81%|19|2021-11-30|15/09/2021|-0.66||156600000000||2021-08-31|15/06/2021|-0.05||222900000000|
2022-03-13 06:56:30|06825|102971|UNIT|23.83B|23830000000|316|34,698|0%|14|2020-07-30|15/06/2020|0.79||13000000000||2020-06-30|15/03/2020|2.13||39800000000|
2022-03-13 06:56:33|06826|997895|PORT|1.74T|1.74E+12|620|22,165|46.23%|19|2021-10-28|15/09/2021|-12.95||469200000000||2021-08-27|15/06/2021|-2.61||257900000000|
2022-03-13 06:56:36|06827|1114107|DIVA|1.67T|1.67E+12|1,190|391,672|-4.8%|13|2021-11-15|15/09/2021|405.14||1.2158E+12||2021-08-07|15/06/2021|710.99||1.4552E+12|
2022-03-13 06:56:39|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|||
2022-03-13 06:56:43|06829|1153000|OPMS|87.38B|87380000000|109|8,992,177|-72.75%|12|2021-11-25|15/09/2021|-1.03||9410000000||2021-09-27|15/06/2021|0.59||16700000000|
2022-03-13 06:56:46|06830|101608|TKIM|22.96T|2.296E+13|7,375|3,476,590|-46.36%|10|2022-04-28|15/12/2021|||||2021-11-22|15/09/2021|263.34||3.15095E+12|
2022-03-13 06:56:49|06831|101532|APIC|13.35T|1.335E+13|1,135|14,179,274|41.87%|19|2021-11-30|15/09/2021|0.76||535200000000||2021-08-24|15/06/2021|3.16||565400000000|
2022-03-13 06:56:52|06832|1163264|UANG|931.7B|931700000000|770|4,022|171.13%|7|2021-11-02|15/09/2021|-24.41||274200000||2021-08-25|15/06/2021|-19.45||3350000000|
2022-03-13 06:56:55|06833|101533|PWON|24.56T|2.456E+13|510|47,104,649|-15%|23|2022-04-29|15/03/2022||8.91||1.43871E+12|2022-04-01|15/12/2021||10.1||1.50185E+12
2022-03-13 06:56:58|06834|1155744|PSGO|3.56T|3.56E+12|189|22,207,759|53.66%|11|2021-10-28|15/09/2021|2.34||423300000000||2021-07-29|15/06/2021|-0.58||298800000000|
2022-03-13 06:57:00|06835|1174977|NICL|773B|773000000000|80|72,881,723|-|5|2021-11-04|15/09/2020|43.06||178200000000||2021-11-04|15/09/2021|-8.3||77460000000|
2022-03-13 06:57:02|06836|101534|PBRX|842.18B|842180000000|130|3,398,949|-31.94%|11|2022-05-10|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 06:57:06|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|
2022-03-13 06:57:08|06838|1174310|MGLV|367.5B|367500000000|193|114,146|-|4|2021-11-17|15/09/2020|0.28||13780000000||2021-11-17|15/09/2021|0.97||35870000000|
2022-03-13 06:57:11|06839|1057073|PBID|3.08T|3.08E+12|1,645|502,579|1.86%|18|2021-10-28|15/09/2021|45.62||1.1098E+12||2021-07-28|15/06/2021|60.68||1.083E+12|
2022-03-13 06:57:14|06840|943654|PEGE|2.49T|2.49E+12|880|271,159|609.68%|19|2021-10-29|15/09/2021|-35.79||-99860000000||2021-07-29|15/06/2021|4.36||11980000000|
2022-03-13 06:57:16|06841|1168365|PMMP|1.08T|1.08E+12|458|19,569,480|55.78%|7|2022-05-16|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-13 06:57:20|06842|101535|PNLF|5.41T|5.41E+12|169|23,969,856|-26.52%|19|2021-11-30|15/09/2021|15.35||571000000000||2021-08-31|15/06/2021|14.52||481800000000|
2022-03-13 06:57:23|06843|101537|PANS|893.23B|893230000000|1,250|221,795|1.63%|19|2021-10-28|15/09/2021|64.89||115400000000||2021-07-29|15/06/2021|24.26||77340000000|
2022-03-13 06:57:27|06844|101536|PNIN|2.81T|2.81E+12|690|500,903|-15.34%|19|2021-12-01|15/09/2021|79.44||569700000000||2021-08-31|15/06/2021|50.51||481400000000|
2022-03-13 06:57:30|06845|101538|PANR|328.8B|328800000000|274|12,132,362|91.61%|19|2021-11-29|15/09/2021|-169.52||20010000000||2021-09-15|15/03/2021|-103.74||17610000000|
2022-03-13 06:57:33|06846|991136|PBSA|997.5B|997500000000|665|14,693|33%|19|2021-11-26|15/09/2021|22.46||76980000000||2021-08-31|15/06/2021|0.91||26340000000|
2022-03-13 06:57:36|06847|101540|PICO|51.72B|51720000000|91|368,405|-34.53%|20|2021-12-01|15/09/2021|-4.46||123400000000||2021-09-10|15/06/2021|-45.13||126400000000|
2022-03-13 06:57:47|06848|101541|NIKL|2.5T|2.5E+12|990|888,779|-21.12%|21|2022-04-26|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 06:57:52|06849|101542|BBRM|387.44B|387440000000|51|2,422,928|-24.75%|5|2018-05-25|15/03/2018|-0||5080000||2018-03-29|15/12/2017|-0.15||4600000|
2022-03-13 06:57:56|06850|101253|NELY|752B|752000000000|320|9,632,916|128.57%|19|2021-11-15|15/09/2021|7.65||56890000000||2021-08-05|15/06/2021|5.59||50630000000|
2022-03-13 06:57:58|06851|1056131|PSSI|2.52T|2.52E+12|468|4,060,252|135.18%|2|2018-04-26|15/03/2018|||16160000||2017-05-04|15/03/2017|-0.36||10120000|
2022-03-13 06:58:02|06852|101250|PGLI|182.51B|182510000000|374|463,436|62.61%|19|2021-11-10|15/09/2021|7.99||3330000000||2021-08-26|15/06/2021|4.12||3520000000|
2022-03-13 06:58:04|06853|101531|PJAA|808B|808000000000|505|211,241|-12.17%|20|2022-02-24|15/12/2021|-51.38||145100000000||2021-11-01|15/09/2021|-61.22||33350000000|
2022-03-13 06:58:07|06854|101549|PTPP|6.74T|6.74E+12|1,090|27,935,366|-28.52%|23|2022-04-29|15/03/2022|||||2022-03-14|15/12/2021|22.08|||
2022-03-13 06:58:11|06855|998095|KONI|789.36B|789360000000|2,530|68,800|790.85%|19|2021-11-30|15/09/2021|11.99||31820000000||2021-09-10|15/06/2021|5.18||26410000000|
2022-03-13 06:58:14|06856|101543|GPRA|320.75B|320750000000|75|6,178,980|10.29%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:58:17|06857|101544|PKPK|114.6B|114600000000|191|61,014,021|267.31%|18|2021-11-30|15/09/2021|-3.68||1360000000||2021-08-31|15/06/2021|-2.45||618100000|
2022-03-13 06:58:22|06858|1156527|TRIN|1.99T|1.99E+12|454|31,947,710|167.06%|12|2021-12-01|15/09/2021|-1.72||506000000||2021-08-30|15/06/2021|-1.82||1110000000|
2022-03-13 06:58:26|06859|101530|PGAS|34.06T|3.406E+13|1,405|83,620,353|-0.35%|32|2022-05-04|15/03/2022||0.01|||2022-03-18|15/12/2021||0.0031||711280000
2022-03-13 06:58:29|06860|101488|LSIP|9.51T|9.51E+12|1,395|26,480,318|-7%|33|2022-04-28|15/03/2022|||||2022-03-01|15/12/2021|35.04||1.1862E+12|2112000000000
2022-03-13 06:58:32|06861|101546|PTRO|2.69T|2.69E+12|2,710|1,293,336|48.9%|5|2018-04-26|15/03/2018|||89520000||2018-03-19|15/12/2017|||78990000|
2022-03-13 06:58:35|06862|1116267|PEHA|936.6B|936600000000|1,115|148,026|-14.23%|15|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 06:58:38|06863|101254|RODA|1.09T|1.09E+12|80|8,081,926|48.15%|19|2021-11-10|15/09/2021|1.03||173800000000||2021-08-31|15/06/2021|0.1||60320000000|
2022-03-13 06:58:40|06864|1165603|PNGO|1.17T|1.17E+12|1,500|16,939|37.61%|6|2021-11-03|15/09/2021|70.78||547500000000||2021-08-20|15/06/2021|72.26||528600000000|
2022-03-13 06:58:44|06865|101255|PTSP|1.26T|1.26E+12|5,700|1,329|26.67%|19|2021-10-28|15/09/2021|-59.49||84830000000||2021-08-12|15/06/2021|15.74||124700000000|
2022-03-13 06:58:46|06866|1166256|PLAN|28.57B|28570000000|32|3,986,000|-33.33%|2|2021-11-01|15/06/2020|0.56||1500000000||2021-11-01|15/06/2021|-1.35||2780000000|
2022-03-13 06:58:50|06867|101256|PLIN|7.32T|7.32E+12|2,070|12,476|-15.51%|19|2021-12-30|15/09/2021|49.1||171900000000||2021-10-01|15/06/2021|30.23||234200000000|
2022-03-13 06:58:55|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|
2022-03-13 06:58:57|06869|1117907|POLI|2.57T|2.57E+12|1,280|69,036|54.22%|16|2021-10-15|15/09/2021|-6.33||31140000000||2021-09-24|15/06/2021|-0.28||50310000000|
2022-03-13 06:59:01|06870|1088678|POLL|5.82T|5.82E+12|700|5,456,193|-88.14%|14|2021-10-26|15/09/2021|1.59||165000000000||2021-09-30|15/06/2021|3.29||242600000000|
2022-03-13 06:59:03|06871|101548|ADMG|711.72B|711720000000|183|1,303,236|-2.66%|5|2018-04-27|15/03/2018|||108100000||2018-04-02|15/12/2017|-0||82050000|
2022-03-13 06:59:07|06872|1097904|POLA|284.84B|284840000000|85|2,958,556|-39.29%|12|2021-11-30|15/09/2021|-0.72||3800000000||2021-08-30|15/06/2021|0.71||3790000000|
2022-03-13 06:59:11|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|
2022-03-13 06:59:14|06874|1055263|PPRE|1.79T|1.79E+12|177|7,927,772|-17.29%|17|2021-07-30|15/06/2021|1.84||554900000000||2021-05-03|15/03/2021|1.67||665600000000|
2022-03-13 06:59:17|06875|953597|PPRO|3.27T|3.27E+12|53|35,478,429|-32.91%|23|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 06:59:20|06876|1163262|PGUN|3.55T|3.55E+12|710|528,592|155.4%|6|2021-08-23|15/06/2021|1.49||226400000000||2021-06-28|15/03/2020|5.76||152900000000|
2022-03-13 06:59:24|06877|101258|PSDN|214.56B|214560000000|149|947,721|4.93%|20|2021-10-29|15/09/2021|-15.57||206700000000||2021-08-30|15/06/2021|-15.1||205900000000|
2022-03-13 06:59:27|06878|1096064|PANI|1.55T|1.55E+12|3,790|444,310|3,509.52%|9|2021-11-01|15/09/2021|0.52||65660000000||2021-08-31|15/06/2021|0.15||58810000000|
2022-03-13 06:59:29|06879|1156724|PTPW|693.77B|693770000000|790|251,751|-49.84%|9|2022-01-06|15/09/2021|22.17||101800000000||2021-08-31|15/06/2021|5.88||53620000000|
2022-03-13 06:59:33|06880|101550|PRAS|155.63B|155630000000|222|5,510,566|48%|19|2021-12-06|15/09/2021|-5.35||62220000000||2021-08-30|15/06/2021|56.35||100600000000|
2022-03-13 06:59:35|06881|1177038|MCOL|12.98T|1.298E+13|3,650|1,243,148|-|0||
2022-03-13 06:59:38|06882|1057208|PCAR|207.67B|207670000000|178|742,710|-38.62%|19|2021-12-01|15/09/2021|0.69||47150000000||2021-08-26|15/06/2021|0.36||34150000000|
2022-03-13 06:59:40|06883|1163501|PPGL|86.25B|86250000000|115|2,950,236|16.16%|4|2021-08-05|15/06/2020|1.73||54040000000||2021-08-05|15/06/2021|9.57||114000000000|
2022-03-13 06:59:43|06884|962001|BIMA|135.02B|135020000000|222|30,144,856|344%|18|2021-11-30|15/09/2021|-5.57||10660000000||2021-08-31|15/06/2021|-11.89||11770000000|
2022-03-13 06:59:47|06885|994054|PRDA|7.22T|7.22E+12|7,700|705,470|126.47%|21|2022-05-02|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-13 06:59:52|06886|986049|OASA|236.68B|236680000000|660|3,685,508|70.1%|19|2021-10-28|15/09/2021|-0.32||145000000||2021-07-26|15/06/2021|0.22||1000000000|
2022-03-13 06:59:55|06887|101259|PALM|5.73T|5.73E+12|810|19,694,462|135.47%|20|2022-02-25|15/12/2021|255.14||55750000000||2021-11-22|15/09/2021|-78.12||104400000000|
2022-03-13 06:59:58|06888|101588|STAR|681.6B|681600000000|142|241,357|40.59%|19|2021-11-30|15/09/2021|0.43||1010000000||2021-08-31|15/06/2021|0.83||933100000|
2022-03-13 07:00:03|06889|1010638|CSIS|109.79B|109790000000|84|36,213,859|33.33%|20|2021-11-26|15/09/2021|-0.38||12860000000||2021-10-29|15/06/2021|0.22||13320000000|
2022-03-13 07:00:06|06890|1075239|DFAM|797.94B|797940000000|420|374,651|140%|15|2021-11-01|15/09/2021|-3.94||16310000000||2021-08-27|15/06/2021|-3||20030000000|
2022-03-13 07:00:08|06891|1097269|DUCK|225.87B|225870000000|176|31,739,700|-33.83%|11|2020-11-30|15/09/2020|-4.82||26980000000||2020-07-30|15/06/2020|-3.04||10760000000|
2022-03-13 07:00:20|06892|1088204|IPCC|887.37B|887370000000|488|2,291,372|-16.58%|15|2022-05-05|15/12/2021|||||2021-10-29|15/09/2021|0.97||114500000000|
2022-03-13 07:00:23|06893|1010639|TAMU|1.88T|1.88E+12|50|540,883|0%|7|2018-07-30|15/03/2017|-0||3730000||2018-07-30|15/03/2018|-0||3900000|
2022-03-13 07:00:26|06894|1078226|PZZA|1.92T|1.92E+12|640|161,531|-19.5%|18|2022-04-05|15/12/2021|||||2021-12-01|15/09/2021|8.87||814800000000|
2022-03-13 07:00:31|06895|101578|SIPD|2.11T|2.11E+12|1,575|76,676|5.7%|22|2022-06-03|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-13 07:00:34|06896|1076784|SPTO|1.46T|1.46E+12|540|471,536|10.66%|19|2022-04-27|15/12/2021|||||2021-11-01|15/09/2021|14.23||551500000000|
2022-03-13 07:00:37|06897|101251|TMAS|11.58T|1.158E+13|2,030|8,527,706|1,403.7%|21|2022-05-18|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 07:00:40|06898|1084863|TNCA|476.45B|476450000000|1,130|10,751,542|192.75%|14|2021-12-02|15/09/2021|4.2||18820000000||2021-10-29|15/06/2021|-0.64||19330000000|
2022-03-13 07:00:43|06899|1123886|COCO|238.48B|238480000000|268|13,161,308|2.29%|13|2021-11-02|15/09/2021|0.29||54540000000||2021-08-31|15/06/2021|0.58||56400000000|
2022-03-13 07:00:46|06900|101260|PNSE|518.58B|518580000000|650|3,963|62.5%|18|2021-12-01|15/09/2021|-10.88||11310000000||2021-08-31|15/06/2021|-15.69||13980000000|
2022-03-13 07:00:50|06901|101551|PUDP|111.39B|111390000000|338|21,643|25.19%|19|2021-11-30|15/09/2021|-19.08||9880000000||2021-08-30|15/06/2021|-23.63||12500000000|
2022-03-13 07:00:52|06902|953932|DMAS|9.11T|9.11E+12|189|21,099,593|-21.25%|23|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 07:00:55|06903|1165982|PURI|344B|344000000000|344|19,073|-6.01%|5|2021-10-28|15/09/2021|1.88||18360000000||2021-07-28|15/06/2021|0.02||8510000000|
2022-03-13 07:00:58|06904|1156089|PMJS|1.8T|1.8E+12|131|1,148,461|0.77%|12|2021-10-28|15/09/2021|3.2||2.4934E+12||2021-08-12|15/06/2021|2.96||2.3442E+12|
2022-03-13 07:01:01|06905|1156644|PURA|293.14B|293140000000|50|101,035,109|-51.92%|11|2021-11-29|15/09/2021|0.32||28760000000||2021-08-31|15/06/2021|0.15||18580000000|
2022-03-13 07:01:04|06906|101552|PYFA|543.11B|543110000000|1,015|265,169|9.14%|19|2021-11-30|15/09/2021|8.59||183900000000||2021-08-27|15/06/2021|0.96||105100000000|
2022-03-13 07:01:07|06907|953933|HDFA|1.27T|1.27E+12|194|1,237,915|63.03%|19|2021-10-28|15/09/2021|1.62||45280000000||2021-07-29|15/06/2021|1.25||30540000000|
2022-03-13 07:01:11|06908|101553|RUIS|160.16B|160160000000|208|235,661|-16.13%|21|2022-06-01|15/03/2022|||||2022-04-25|15/12/2021||||
2022-03-13 07:01:14|06909|101554|RALS|4.46T|4.46E+12|695|4,009,874|-13.66%|30|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:01:17|06910|101555|ARTI|392B|392000000000|50|1,750|0%|18|2021-11-29|15/06/2021|4.81||948800000||2021-06-21|15/03/2021|-4.63||430500000|
2022-03-13 07:01:21|06911|950067|PSKT|952.31B|952310000000|92|197,689,678|84%|19|2021-11-17|15/09/2021|-0.36||10400000000||2021-08-25|15/06/2021|-0.37||10980000000|
2022-03-13 07:01:24|06912|101261|RELI|828B|828000000000|460|5,894|54.36%|22|2021-11-03|15/09/2021|4.34||16330000000||2021-08-27|15/06/2021|4.39||8080000000|
2022-03-13 07:01:27|06913|1155912|REAL|338.31B|338310000000|51|261,885,970|2%|11|2021-11-30|15/09/2021|0.06||3100000000||2021-08-31|15/06/2021|0.01||3860000000|
2022-03-13 07:01:30|06914|101557|KKGI|2.02T|2.02E+12|430|1,706,090|42.38%|21|2022-04-26|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-13 07:01:33|06915|101262|RICY|46.85B|46850000000|73|15,087,974|-17.98%|22|2022-06-03|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 07:01:37|06916|101263|RIGS|199.79B|199790000000|328|291,169|42.61%|5|2018-06-29|15/03/2018|-0.02||6940000||2018-01-31|15/12/2017|-0||7020000|
2022-03-13 07:01:40|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|
2022-03-13 07:01:43|06918|101559|RBMS|191.25B|191250000000|72|289,156,345|38.46%|19|2021-11-26|15/09/2021|-5.97||10670000000||2021-08-25|15/06/2021|-4.78||3360000000|
2022-03-13 07:01:46|06919|1166029|ROCK|947.22B|947220000000|660|3,737|-14.29%|7|2021-11-25|15/09/2021|-3.88||21150000000||2021-09-27|15/06/2020|1.28||26600000000|
2022-03-13 07:01:49|06920|945177|RDTX|1.83T|1.83E+12|6,800|12,949|24.2%|19|2021-11-04|15/09/2021|144.47||107400000000||2021-08-26|15/06/2021|154.36||94580000000|
2022-03-13 07:01:52|06921|1084857|PRIM|1.18T|1.18E+12|348|6,409,780|74%|14|2021-11-30|15/09/2021|12.47||231500000000||2021-09-14|15/06/2021|13.94||187100000000|
2022-03-13 07:01:56|06922|1156446|INDO|371.21B|371210000000|86|13,604,092|-50.57%|10|2021-11-29|15/09/2021|0.74||3450000000||2021-07-26|15/06/2021|-0.15||845700000|
2022-03-13 07:02:00|06923|101560|RAJA|790.46B|790460000000|187|17,467,057|-6.5%|10|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-03-13 07:02:04|06924|101561|SIMP|8.14T|8.14E+12|525|6,062,344|2.94%|23|2022-04-28|15/03/2022|||||2022-03-14|15/12/2021|27.17||5.5332E+12|
2022-03-13 07:02:06|06925|101562|MYOH|3.96T|3.96E+12|1,795|49,184|35.47%|5|2018-04-30|15/03/2018|||52840000||2018-03-26|15/12/2017|||54770000|
2022-03-13 07:02:10|06926|101563|SGRO|3.78T|3.78E+12|2,080|172,007|17.51%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 07:02:13|06927|101264|SMDR|4.34T|4.34E+12|1,325|12,286,957|333.01%|21|2022-05-02|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 07:02:16|06928|1009374|MINA|328.13B|328130000000|50|1,168,137|-10.71%|19|2021-11-30|15/09/2021|-0.23||463200000||2021-08-31|15/06/2021|-0.17||1030000000|
2022-03-13 07:02:20|06929|1031326|603580|1.58B|1580000000|12.12|1,328,993|21.2%|19|2021-10-29|15/09/2021|0.09||77200000||2021-08-24|15/06/2021|0.11||85280000|
2022-03-13 07:02:24|06930|996071|603089|1.89B|1890000000|8.50|3,222,222|-24.65%|19|2021-10-27|15/09/2021|0.06||425200000||2021-08-25|15/06/2021|-0.02||372300000|
2022-03-13 07:02:27|06931|1141900|688012|74.47B|74470000000|120.85|6,709,406|13.64%|16|2022-05-04|15/03/2022||0.325||887700000|2022-03-31|15/12/2021||0.73||1040000000
2022-03-13 07:02:30|06932|100586|600391|7.13B|7130000000|21.61|11,078,345|17.83%|23|2022-04-29|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-13 07:02:35|06933|100983|600893|117.63B|117630000000|44.13|25,619,560|-8.46%|23|2022-04-29|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-13 07:02:38|06934|100643|600469|3.27B|3270000000|4.48|8,352,203|-19.57%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:02:41|06935|100415|600151|14.34B|14340000000|10.00|18,428,340|10.25%|21|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 07:02:45|06936|100950|600855|5.82B|5820000000|12.92|14,558,505|-4.72%|19|2021-10-29|15/09/2021|0.02||612300000||2021-08-16|15/06/2021|0.27||727500000|
2022-03-13 07:02:48|06937|100659|600501|5.6B|5600000000|13.29|16,116,419|51.37%|20|2021-10-29|15/09/2021|0.02||1210000000||2021-08-26|15/06/2021|0.05||1010000000|
2022-03-13 07:02:52|06938|101047|601111|136.68B|136680000000|9.41|49,607,912|13.24%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||-0.312||17440000000
2022-03-13 07:02:55|06939|100489|600271|23.98B|23980000000|12.94|20,693,609|17.85%|23|2022-04-25|15/03/2022||0.0944||3810000000|2022-03-31|15/12/2021||0.2028||8180000000
2022-03-13 07:02:59|06940|101096|601600|108.43B|108430000000|6.37|333,457,462|43.47%|23|2022-04-26|15/03/2022||0.0583||49310000000|2022-03-23|15/12/2021||0.0708||51340000000
2022-03-13 07:03:05|06941|100512|600298|37.04B|37040000000|44.47|7,939,915|-14.12%|22|2022-04-21|15/03/2022||0.54|||2022-03-29|15/12/2021||0.38||2690000000
2022-03-13 07:03:09|06942|994536|603031|4.55B|4550000000|40.60|1,272,407|47.74%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 07:03:12|06943|100285|600012|12.42B|12420000000|7.49|6,241,996|15.05%|23|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 07:03:16|06944|996081|603429|7.8B|7800000000|20.52|3,024,651|-36.47%|21|2022-04-26|15/03/2022|||||2022-04-19|15/12/2021||0.14||
2022-03-13 07:03:19|06945|1162062|603815|5.5B|5500000000|8.89|23,889,760|-17.15%|11|2021-10-28|15/09/2021|0.06||1560000000||2021-08-26|15/06/2021|0.05||1080000000|
2022-03-13 07:03:23|06946|1091243|601606|7.86B|7860000000|10.85|11,896,859|9.49%|18|2021-10-29|15/09/2021|-0.04||224600000||2021-08-24|15/06/2021|0.04||344300000|
2022-03-13 07:03:26|06947|953123|603599|15.02B|15020000000|32.56|4,602,452|12.82%|22|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-13 07:03:30|06948|100872|600761|7.62B|7620000000|10.30|7,331,660|-25.31%|23|2022-04-27|15/03/2022||0.33|||2022-03-14|15/12/2021||0.35||
2022-03-13 07:03:34|06949|100999|600971|8.77B|8770000000|7.31|22,052,331|27.35%|22|2022-04-28|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 07:03:37|06950|942800|600418|26.38B|26380000000|12.08|58,619,297|29.06%|23|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||1.53||8720000000
2022-03-13 07:03:41|06951|950055|603199|2.65B|2650000000|23.90|3,083,867|9.53%|22|2022-04-15|15/03/2022|||||2022-03-09|15/12/2021||||
2022-03-13 07:03:44|06952|955764|603589|42.78B|42780000000|71.68|11,513,218|29.55%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.79||771000000
2022-03-13 07:03:50|06953|996090|603689|3.3B|3300000000|9.82|2,994,560|-0.71%|19|2021-10-29|15/09/2021|0.12||1050000000||2021-08-25|15/06/2021|0.16||1030000000|
2022-03-13 07:03:55|06954|100450|600218|4.55B|4550000000|10.44|13,967,237|18.91%|19|2021-10-28|15/09/2021|0.01||1350000000||2021-08-25|15/06/2021|0.15||1370000000|
2022-03-13 07:04:00|06955|100712|600567|13.68B|13680000000|3.06|39,289,757|-15.24%|22|2022-04-15|15/03/2022|||||2022-04-07|15/12/2021||0.1||
2022-03-13 07:04:03|06956|101017|600990|7.12B|7120000000|44.74|2,238,986|1.64%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:04:06|06957|100475|600237|4.15B|4150000000|7.35|24,879,703|42.17%|20|2021-10-25|15/09/2021|0.01||241100000||2021-08-27|15/06/2021|0.02||253600000|
2022-03-13 07:04:10|06958|1031220|603357|4.55B|4550000000|10.00|14,007,368|12.36%|21|2022-05-04|15/03/2022|||||2022-03-26|15/12/2021||0.19||
2022-03-13 07:04:14|06959|100660|600502|8.26B|8260000000|4.80|55,877,910|25.33%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:04:19|06960|101120|601801|10.56B|10560000000|5.31|11,439,891|9.48%|23|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 07:04:22|06961|100529|600318|5.57B|5570000000|11.30|37,958,644|48.1%|21|2022-04-25|15/03/2022|||||2022-03-05|15/12/2021||||
2022-03-13 07:04:26|06962|953916|603198|53.42B|53420000000|66.77|8,351,994|140.87%|22|2022-04-26|15/12/2021||0.56|||2022-04-25|15/03/2022||||
2022-03-13 07:04:30|06963|1052665|603527|2.6B|2600000000|10.68|3,339,350|34.68%|19|2021-10-25|15/09/2021|0.19||1770000000||2021-08-15|15/06/2021|0.16||1780000000|
2022-03-13 07:04:34|06964|994587|603696|1.99B|1990000000|8.46|2,951,478|-5.79%|20|2021-10-27|15/09/2021|0.04||145500000||2021-08-24|15/06/2021|0.06||124500000|
2022-03-13 07:04:36|06965|1141904|688019|13.84B|13840000000|260.14|462,071|19.71%|15|2022-04-28|15/03/2022||0.93||202290000|2022-04-15|15/12/2021||0.54||216200000
2022-03-13 07:04:40|06966|100714|600569|8.82B|8820000000|3.070|37,325,724|13.7%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:04:44|06967|100591|600397|3.38B|3380000000|3.410|40,607,812|29.17%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:04:47|06968|996184|603839|3.87B|3870000000|9.67|4,850,770|16.51%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 07:04:53|06969|950054|603020|4.33B|4330000000|11.30|6,533,692|23.63%|20|2021-10-29|15/09/2021|0.12||821000000||2021-08-30|15/06/2021|0.19||872100000|
2022-03-13 07:04:56|06970|1141895|688007|10.84B|10840000000|23.94|4,528,206|-2.41%|12|2021-10-22|15/09/2021|0.13||555900000||2021-08-24|15/06/2021|0.21||579700000|
2022-03-13 07:05:01|06971|942805|600629|4.83B|4830000000|7.37|7,558,963|3.22%|20|2021-10-29|15/09/2021|0.11||2010000000||2021-08-30|15/06/2021|0.16||2110000000|
2022-03-13 07:05:04|06972|1141911|688088|12.44B|12440000000|31.02|2,944,699|-39.24%|15|2022-05-03|15/03/2022||0.15||235180000|2022-04-28|15/12/2021||0.13||156810000
2022-03-13 07:05:07|06973|1162068|603790|1.91B|1910000000|10.14|931,279|-0.1%|11|2021-10-28|15/09/2021|0.05||225700000||2021-08-19|15/06/2021|0.14||219400000|
2022-03-13 07:05:11|06974|994531|603017|2.53B|2530000000|9.24|7,183,230|-8.79%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 07:05:16|06975|1052663|603378|4.82B|4820000000|16.21|3,787,738|-59.31%|21|2022-04-30|15/12/2021||0.24|||2022-04-25|15/03/2022||||
2022-03-13 07:05:20|06976|101131|601890|7.44B|7440000000|7.75|42,202,485|50.49%|21|2022-04-25|15/03/2022|||||2021-10-27|15/09/2021|0.03||258200000|
2022-03-13 07:05:23|06977|100704|600558|3.09B|3090000000|3.44|14,823,040|14.29%|19|2021-10-27|15/09/2021|0.03||899600000||2021-08-26|15/06/2021|0.02||917400000|
2022-03-13 07:05:27|06978|100545|600336|4.84B|4840000000|6.07|18,900,236|-8.72%|20|2021-10-25|15/09/2021|0.05||2210000000||2021-08-30|15/06/2021|0.1||2560000000|
2022-03-13 07:05:31|06979|1162077|603551|3.69B|3690000000|9.19|1,888,044|-22.84%|12|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021||0.13||
2022-03-13 07:05:35|06980|994583|603658|29.21B|29210000000|49.82|3,993,782|-41.12%|22|2022-04-27|15/12/2021||0.545||954010000|2022-04-27|15/03/2022||0.39||923210000
2022-03-13 07:05:38|06981|942816|600862|39.28B|39280000000|23.38|13,888,346|1.83%|22|2022-04-21|15/03/2022|||||2022-03-16|15/12/2021||0.1||
2022-03-13 07:05:42|06982|100822|600705|34.09B|34090000000|3.86|35,290,230|-6.31%|22|2022-04-29|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 07:05:45|06983|100875|600765|46.66B|46660000000|44.37|16,585,208|175.76%|22|2022-04-30|15/12/2021||||14530000|2022-04-29|15/03/2022||||
2022-03-13 07:05:50|06984|100871|600760|107.63B|107630000000|54.90|14,313,927|23.73%|21|2022-04-25|15/03/2022|||||2022-03-29|15/12/2021||0.2475||9970000000
2022-03-13 07:05:53|06985|100305|600038|30.58B|30580000000|51.88|9,128,624|14.8%|23|2022-04-29|15/03/2022|||||2022-03-16|15/12/2021||0.548||8400000000
2022-03-13 07:05:57|06986|1162052|603489|19.48B|19480000000|161.95|326,229|-9.64%|14|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 07:06:01|06987|1156730|600733|33.96B|33960000000|7.91|51,743,942|-7.38%|15|2022-05-04|15/03/2022|||||2022-03-08|15/12/2021||||
2022-03-13 07:06:04|06988|100958|600865|4.48B|4480000000|11.92|4,735,897|65.1%|21|2022-04-28|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:06:08|06989|996178|601212|22.51B|22510000000|3.04|66,484,173|7.04%|20|2022-04-28|15/03/2022|||||2021-10-28|15/09/2021|0.01||18910000000|
2022-03-13 07:06:11|06990|994565|603398|7.78B|7780000000|22.71|10,613,843|161.03%|23|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 07:06:14|06991|1162089|601577|30.4B|30400000000|7.56|14,763,029|-29.35%|13|2022-05-04|15/03/2022|||||2022-04-29|15/12/2021||0.22||
2022-03-13 07:06:18|06992|1062255|601838|52.34B|52340000000|14.49|29,221,771|24.81%|21|2022-04-28|15/12/2021||2.18|||2022-04-28|15/03/2022||||
2022-03-13 07:06:22|06993|994526|601997|22.81B|22810000000|6.24|17,733,530|-26.33%|21|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:06:25|06994|994505|600926|83.32B|83320000000|14.05|23,865,642|-18.27%|22|2022-04-27|15/03/2022|||||2022-04-16|15/12/2021||0.34||
2022-03-13 07:06:29|06995|994504|600919|98.07B|98070000000|6.64|113,919,484|3.75%|22|2022-04-28|15/12/2021||0.31||16980000000|2022-04-28|15/03/2022||||
2022-03-13 07:06:33|06996|101029|601009|101.46B|101460000000|10.13|37,735,957|0.8%|23|2022-04-29|15/03/2022||0.4535||10760000000|2022-04-16|15/12/2021||0.2712||9760000000
2022-03-13 07:06:36|06997|994517|601229|95.04B|95040000000|6.69|29,118,585|-22.21%|22|2022-04-29|15/03/2022||0.4779||15270000000|2022-04-22|15/12/2021||0.321||13980000000
2022-03-13 07:06:39|06998|1162086|600928|17.87B|17870000000|4.02|13,745,690|-23.43%|13|2022-04-29|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-13 07:06:43|06999|100700|600550|10.53B|10530000000|5.72|31,703,321|28.83%|22|2022-04-29|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-13 07:06:46|07000|100618|600456|24.89B|24890000000|52.10|9,625,605|39.34%|22|2022-04-27|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 07:06:50|07001|101000|600973|6.58B|6580000000|4.80|32,219,562|11.89%|21|2022-04-25|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 07:06:54|07002|101031|601011|9.54B|9540000000|4.98|35,166,900|11.16%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:06:57|07003|100426|600191|2.07B|2070000000|4.26|5,056,710|6.23%|20|2021-10-29|15/09/2021|0.02||36020000||2021-08-30|15/06/2021|0.02||436800|
2022-03-13 07:07:10|07004|101141|601992|30.75B|30750000000|2.88|31,298,679|-2.37%|23|2022-04-27|15/03/2022|||||2022-03-25|15/12/2021||0.02||
2022-03-13 07:07:14|07005|101106|601678|13.18B|13180000000|6.87|43,271,877|19.06%|21|2022-04-20|15/12/2021|||||2022-04-15|15/03/2022||||
2022-03-13 07:07:17|07006|100897|600791|1.81B|1810000000|3.99|17,671,087|15.99%|19|2021-10-29|15/09/2021|-0.07||198000000||2021-08-26|15/06/2021|0.08||818200000|
2022-03-13 07:07:21|07007|100691|600538|2.79B|2790000000|5.32|14,869,288|-22.45%|19|2021-10-27|15/09/2021|0.01||114500000||2021-08-26|15/06/2021|||96090000|
2022-03-13 07:07:24|07008|100627|600463|2.35B|2350000000|7.83|8,437,569|30.94%|19|2021-10-28|15/09/2021|-0.04||325500000||2021-08-25|15/06/2021|0.11||291800000|
2022-03-13 07:07:28|07009|100706|600560|2.31B|2310000000|10.34|5,042,866|23.98%|19|2021-10-22|15/09/2021|0.04||192800000||2021-08-25|15/06/2021|0.05||167200000|
2022-03-13 07:07:31|07010|100581|600386|3.27B|3270000000|4.05|16,769,321|20.18%|22|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 07:07:35|07011|100281|600008|24.66B|24660000000|3.36|96,213,183|12%|23|2022-04-29|15/03/2022|||||2022-04-02|15/12/2021||||
2022-03-13 07:07:40|07012|100574|600376|13.65B|13650000000|5.29|8,737,426|-6.54%|23|2022-04-29|15/03/2022||0.1336||7700000000|2022-04-16|15/12/2021||0.49||25980000000
2022-03-13 07:07:43|07013|100831|600723|5.88B|5880000000|8.93|11,495,865|14.78%|23|2022-04-18|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-13 07:07:47|07014|994575|603569|5.49B|5490000000|9.80|6,589,783|36.87%|22|2022-04-28|15/03/2022|||||2022-04-25|15/12/2021||||
2022-03-13 07:07:50|07015|101157|603123|14.45B|14450000000|18.09|73,634,727|173.26%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:07:57|07016|951032|603025|19.74B|19740000000|21.36|4,203,180|9.59%|20|2022-03-28|15/12/2021|0.05||313300000||2021-10-25|15/09/2021|0.05||363100000|
2022-03-13 07:08:00|07017|100394|600159|2.43B|2430000000|2.930|55,364,901|21.07%|19|2021-10-29|15/09/2021|0.01||180500000||2021-08-27|15/06/2021|0.05||280500000|
2022-03-13 07:08:04|07018|100597|600405|3.42B|3420000000|6.20|62,456,642|10.32%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:08:11|07019|100784|600658|4.96B|4960000000|4.43|10,278,548|-13.98%|23|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 07:08:14|07020|100304|600037|12.15B|12150000000|8.73|22,155,219|1.16%|23|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 07:08:18|07021|994578|603588|17.96B|17960000000|16.88|8,863,191|26.04%|22|2022-04-28|15/12/2021||0.2|||2022-04-15|15/03/2022||||
2022-03-13 07:08:22|07022|954959|603616|3.5B|3500000000|9.18|39,114,972|67.21%|20|2021-10-29|15/09/2021|0.04||379200000||2021-08-27|15/06/2021|0.12||310400000|
2022-03-13 07:08:31|07023|101044|601101|12.05B|12050000000|10.04|47,375,957|152.26%|22|2022-04-26|15/12/2021||0.3|||2022-04-26|15/03/2022||||
2022-03-13 07:08:34|07024|100562|600361|3.6B|3600000000|5.41|8,267,542|40.89%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:08:37|07025|100721|600578|19.57B|19570000000|2.93|27,692,242|-3.3%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 07:08:41|07026|101134|601908|20.21B|20210000000|8.37|32,894,842|0.24%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 07:08:44|07027|1162083|603590|4.52B|4520000000|28.86|873,127|-16.95%|11|2021-10-25|15/09/2021|0.24||141000000||2021-08-23|15/06/2021|0.23||244500000|
2022-03-13 07:08:47|07028|101095|601588|8.45B|8450000000|2.51|46,477,059|8.19%|23|2022-04-27|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 07:08:51|07029|1141910|688066|12.6B|12600000000|68.33|1,878,648|80.82%|15|2022-05-03|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 07:08:55|07030|994596|603778|2.93B|2930000000|4.58|12,875,902|10.1%|20|2021-10-28|15/09/2021|-0.05||52350000||2021-08-27|15/06/2021|0.02||56030000|
2022-03-13 07:08:58|07031|100612|600429|8.78B|8780000000|5.86|14,272,645|35.33%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 07:09:02|07032|101051|601126|11.85B|11850000000|14.57|23,755,279|113.01%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:09:05|07033|100601|600410|8.79B|8790000000|8.07|36,072,508|15.12%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:09:08|07034|100395|600161|37.9B|37900000000|27.60|10,009,043|-14.21%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||0.13||1290000000
2022-03-13 07:09:11|07035|1141909|688033|9.01B|9010000000|20.08|7,937,844|55.78%|17|2022-05-05|15/03/2022|||||2022-04-30|15/12/2021||||
2022-03-13 07:09:15|07036|100336|600085|59.95B|59950000000|43.71|25,981,704|69.42%|23|2022-04-25|15/03/2022||0.22||3030000000|2022-03-26|15/12/2021||0.29||4180000000
2022-03-13 07:09:19|07037|1072210|603516|2.77B|2770000000|14.88|3,493,051|-39.44%|20|2022-04-28|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 07:09:22|07038|1162049|603613|38.86B|38860000000|113.00|2,799,214|27.52%|13|2022-05-03|15/03/2022|||||2022-04-12|15/12/2021||0.46||
2022-03-13 07:09:26|07039|100484|600266|9.03B|9030000000|4.35|12,748,765|-8.61%|22|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 07:09:31|07040|100956|600861|7.55B|7550000000|23.82|4,957,251|53.48%|20|2021-10-29|15/09/2021|-0.04||165500000||2021-08-27|15/06/2021|-0.04||167200000|
2022-03-13 07:09:36|07041|100470|600246|19.32B|19320000000|9.93|14,659,657|49.1%|22|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 07:09:39|07042|997532|603138|5.29B|5290000000|18.67|16,080,018|57.82%|19|2021-10-25|15/09/2021|-0||95150000||2021-07-27|15/06/2021|0.01||96220000|
2022-03-13 07:09:44|07043|942795|600055|15.33B|15330000000|28.61|17,274,833|136.06%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:09:46|07044|1162055|603392|155.01B|155010000000|255.36|1,494,699|54.9%|11|2022-04-21|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 07:09:49|07045|1141907|688028|3.06B|3060000000|38.21|777,328|27.2%|15|2021-10-27|15/09/2021|0.24||82350000||2021-08-10|15/06/2021|0.18||80560000|
2022-03-13 07:09:52|07046|1162058|603267|34.34B|34340000000|147.74|1,934,076|29.54%|13|2022-05-03|15/03/2022|||||2022-03-29|15/12/2021||1.27||
2022-03-13 07:09:55|07047|1156679|601816|247.99B|247990000000|5.05|56,407,827|-12.48%|12|2022-05-05|15/03/2022|||||2022-04-30|15/12/2021||0.0537||9920000000
2022-03-13 07:09:59|07048|100399|600166|17.54B|17540000000|2.690|69,570,695|-31.73%|23|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:10:06|07049|1162056|603068|6.28B|6280000000|41.54|1,433,748|-28.38%|13|2022-05-05|15/03/2022|||||2022-04-21|15/12/2021||0.64||
2022-03-13 07:10:09|07050|1156734|603719|12.6B|12600000000|31.65|1,459,141|-36.45%|12|2022-05-03|15/03/2022|||||2022-03-22|15/12/2021||0.25||
2022-03-13 07:10:13|07051|102958|600681|7.15B|7150000000|5.26|5,091,743|-4.19%|22|2022-04-29|15/03/2022|||||2022-03-08|15/12/2021|0.07||1490000000|
2022-03-13 07:10:16|07052|1081714|603596|29.03B|29030000000|71.06|4,774,206|136.79%|23|2022-04-18|15/03/2022|||||2022-04-09|15/12/2021||0.41||
2022-03-13 07:10:20|07053|101008|600980|2.94B|2940000000|16.90|4,392,828|4.45%|19|2021-10-25|15/09/2021|0.16||168400000||2021-08-25|15/06/2021|0.1||175100000|
2022-03-13 07:10:24|07054|100663|600510|16.27B|16270000000|16.03|37,714,382|139.61%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-13 07:10:39|07055|100513|600299|28.91B|28910000000|10.78|11,761,694|-21.37%|22|2022-04-28|15/03/2022||0.18|||2022-03-31|15/12/2021||0.2086||3190000000
2022-03-13 07:10:42|07056|1159375|601696|32.92B|32920000000|11.85|19,436,066|-34.93%|12|2021-10-28|15/09/2021|0.12||1020000000||2021-08-27|15/06/2021|0.13||880500000|
2022-03-13 07:10:46|07057|101162|603167|3.75B|3750000000|7.93|7,115,462|-7.47%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 07:10:50|07058|994592|603727|4.65B|4650000000|16.52|6,119,939|1.41%|20|2021-10-21|15/09/2021|0.15||925600000||2021-07-29|15/06/2021|0.41||1410000000|
2022-03-13 07:10:54|07059|994621|603936|6.5B|6500000000|12.92|17,279,387|7.31%|19|2021-10-28|15/09/2021|0.1||975800000||2021-08-09|15/06/2021|0.21||946400000|
2022-03-13 07:10:58|07060|100738|600597|16.81B|16810000000|12.19|12,239,534|-27.35%|23|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||0.17||6970000000
2022-03-13 07:11:01|07061|102960|600708|5.57B|5570000000|2.50|28,878,491|1.63%|22|2022-04-28|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 07:11:05|07062|101074|601339|9.35B|9350000000|6.34|17,932,307|47.1%|23|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 07:11:09|07063|100479|600258|26.24B|26240000000|23.40|10,276,633|-9.02%|23|2022-04-29|15/03/2022||0.24|||2022-03-31|15/12/2021||0.0033||1650000000
2022-03-13 07:11:12|07064|100622|600455|1.51B|1510000000|24.25|1,442,475|26.63%|19|2021-10-29|15/09/2021|0.28||62010000||2021-08-13|15/06/2021|0.15||58900000|
2022-03-13 07:11:15|07065|100826|600707|20.85B|20850000000|5.81|21,742,120|-35.08%|20|2021-10-28|15/09/2021|0.17||3360000000||2021-08-27|15/06/2021|0.48||4930000000|
2022-03-13 07:11:19|07066|1054840|601108|42.38B|42380000000|8.78|53,738,190|-24.96%|20|2022-04-27|15/12/2021|||||2021-10-27|15/09/2021|0.15||1420000000|
2022-03-13 07:11:31|07067|101071|601311|14.72B|14720000000|12.59|15,702,561|8.63%|23|2022-04-22|15/12/2021|||||2022-04-22|15/03/2022||||
2022-03-13 07:11:40|07068|100474|600230|7.58B|7580000000|18.12|11,413,351|39.38%|21|2022-04-14|15/12/2021|||||2021-10-26|15/09/2021|0.77||517100000|
2022-03-13 07:11:44|07069|1052655|603106|3.38B|3380000000|6.49|21,226,104|27.64%|19|2021-10-27|15/09/2021|0.03||129000000||2021-08-26|15/06/2021|-0||156600000|
2022-03-13 07:11:47|07070|100412|600180|7.65B|7650000000|7.53|14,775,134|41.28%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 07:11:50|07071|942820|601016|26.47B|26470000000|5.280|135,530,829|37.5%|21|2022-04-29|15/03/2022|||||2022-03-11|15/12/2021|0.01|0.03|948000000|
2022-03-13 07:11:54|07072|994544|603098|25.54B|25540000000|47.40|3,557,546|222.89%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:11:57|07073|996063|601375|21.78B|21780000000|4.69|105,697,705|3.76%|21|2022-04-28|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-13 07:12:01|07074|942815|600850|12.19B|12190000000|28.56|4,555,847|18.31%|21|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-13 07:12:04|07075|996182|603615|2.05B|2050000000|8.42|3,240,115|-0.59%|19|2021-10-28|15/09/2021|-0.03||202700000||2021-08-27|15/06/2021|-0||181400000|
2022-03-13 07:12:09|07076|100815|600697|2.11B|2110000000|13.27|3,328,020|0.53%|22|2022-04-25|15/03/2022|||||2022-04-13|15/12/2021||||
2022-03-13 07:12:13|07077|942824|603099|2.49B|2490000000|9.32|7,040,178|10.43%|22|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 07:12:18|07078|100856|600742|6.86B|6860000000|10.25|14,131,751|5.89%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 07:12:22|07079|100543|600333|3.28B|3280000000|5.38|12,688,940|2.28%|20|2021-10-29|15/09/2021|-0.04||275500000||2021-08-20|15/06/2021|-0.07||275200000|
2022-03-13 07:12:26|07080|100389|600148|2.13B|2130000000|15.08|4,994,019|16.36%|19|2021-10-22|15/09/2021|0.04||254100000||2021-08-18|15/06/2021|0.09||370600000|
2022-03-13 07:12:33|07081|100652|600496|9.06B|9060000000|4.50|55,090,399|-20.63%|23|2022-04-26|15/12/2021||0.0685||3610000000|2022-04-25|15/03/2022||0.0781||2780000000
2022-03-13 07:12:44|07082|100869|600757|7.6B|7600000000|6.26|18,489,252|18.56%|22|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 07:12:48|07083|996067|603035|5.32B|5320000000|14.75|16,471,247|28.15%|21|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 07:12:51|07084|100684|600525|6.57B|6570000000|5.03|10,161,021|-6.85%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 07:12:54|07085|945174|603698|7.49B|7490000000|13.98|3,485,599|-15.27%|20|2021-10-28|15/09/2021|0.06||408200000||2021-08-27|15/06/2021|0.09||372600000|
2022-03-13 07:12:57|07086|1162042|605288|3.26B|3260000000|46.11|261,423|-40.38%|11|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-13 07:13:00|07087|1057308|603655|1.97B|1970000000|18.63|1,058,812|-15.43%|19|2021-10-20|15/09/2021|0.06||48690000||2021-08-29|15/06/2021|0.05||43810000|
2022-03-13 07:13:04|07088|994550|603203|6.26B|6260000000|32.81|1,152,041|53.74%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:13:07|07089|994602|603819|2.64B|2640000000|12.40|3,047,402|27.18%|19|2021-10-28|15/09/2021|0.04||333000000||2021-08-27|15/06/2021|0.03||395700000|
2022-03-13 07:13:11|07090|948391|603158|3.7B|3700000000|10.74|6,466,041|-21.61%|20|2021-10-29|15/09/2021|0.09||436300000||2021-08-27|15/06/2021|0.1||501900000|
2022-03-13 07:13:18|07091|101118|601799|42.07B|42070000000|147.25|1,673,925|-25.43%|22|2022-04-29|15/03/2022||1.3|||2022-03-26|15/12/2021||1.51||2370000000
2022-03-13 07:13:21|07092|1043310|603776|3.58B|3580000000|15.57|5,226,158|-2.48%|19|2021-10-28|15/09/2021|0.12||238300000||2021-08-24|15/06/2021|0.2||231700000|
2022-03-13 07:13:25|07093|100973|600880|6.11B|6110000000|5.59|96,605,271|38.37%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:13:28|07094|1162079|603053|9B|9000000000|10.13|4,800,514|-1.17%|11|2021-10-26|15/09/2021|0.14||||2021-08-12|15/06/2021|0.15|||
2022-03-13 07:13:32|07095|1056012|603809|4.99B|4990000000|16.47|2,375,585|21.36%|21|2022-04-25|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 07:13:35|07096|100556|600353|3.73B|3730000000|6.86|27,003,706|45.34%|19|2021-10-29|15/09/2021|0.04||268400000||2021-08-27|15/06/2021|0.05||252600000|
2022-03-13 07:13:39|07097|100828|600711|26.18B|26180000000|9.53|78,581,157|30.37%|22|2022-05-04|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-13 07:13:43|07098|100329|600078|6.06B|6060000000|9.15|19,339,813|151.37%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:13:46|07099|101016|600988|28.2B|28200000000|17.38|42,654,296|15.56%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:13:49|07100|100972|600879|18.44B|18440000000|6.78|43,495,463|-0.88%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:13:53|07101|1095973|601068|15.51B|15510000000|5.24|58,431,712|48.02%|17|2021-10-27|15/09/2021|-0.02||5620000000||2021-08-23|15/06/2021|-0.01||5200000000|
2022-03-13 07:13:56|07102|101139|601965|14.98B|14980000000|15.14|3,989,279|-1.62%|21|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||0.24||
2022-03-13 07:14:01|07103|100572|600372|36.82B|36820000000|19.20|16,165,199|30.17%|23|2022-04-29|15/03/2022||0.0136||1540000000|2022-03-16|15/12/2021||0.1941||2960000000
2022-03-13 07:14:05|07104|1162066|603220|5.03B|5030000000|15.06|7,507,051|30.39%|11|2021-10-29|15/09/2021|0.12||596600000||2021-08-16|15/06/2021|0.14||642600000|
2022-03-13 07:14:08|07105|994540|603060|9.51B|9510000000|15.75|1,844,397|-9.37%|21|2022-04-28|15/03/2022||0.06||258980000|2022-04-27|15/12/2021||0.2729||673910000
2022-03-13 07:14:11|07106|101132|601898|98.78B|98780000000|7.45|63,786,893|39.25%|23|2022-04-28|15/03/2022||0.34|||2022-03-25|15/12/2021||0.41||
2022-03-13 07:14:16|07107|101144|601918|13.16B|13160000000|5.08|70,798,074|55.83%|23|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:14:19|07108|100414|600150|85.42B|85420000000|19.10|47,571,198|26.16%|23|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:14:23|07109|100384|600138|8.69B|8690000000|12.00|25,023,318|-3.61%|22|2022-04-29|15/03/2022||0.19|||2022-03-31|15/12/2021||0.0983||3130000000
2022-03-13 07:14:26|07110|942599|603018|5.7B|5700000000|8.33|13,234,181|-13.23%|22|2022-04-29|15/03/2022|||||2022-03-10|15/12/2021|0.44|0.44||
2022-03-13 07:14:30|07111|100362|600115|101.73B|101730000000|5.39|34,709,565|6.73%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||-0.1951||17220000000
2022-03-13 07:14:33|07112|100803|600675|18.44B|18440000000|3.05|9,711,561|-9.5%|21|2022-04-22|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 07:14:37|07113|994508|600977|21.75B|21750000000|11.65|14,845,285|-13.64%|22|2022-04-29|15/03/2022||0.11||983130000|2022-04-27|15/12/2021||0.14||5650000000
2022-03-13 07:14:42|07114|101045|601106|22.29B|22290000000|3.250|39,887,382|10.17%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 07:14:47|07115|100549|600340|11.49B|11490000000|2.95|52,211,737|-57.98%|23|2022-04-30|15/12/2021||2.02||51620000000|2022-04-25|15/03/2022||0.4947||13080000000
2022-03-13 07:14:51|07116|996065|601881|100.97B|100970000000|9.96|26,364,092|-4.05%|22|2022-04-29|15/03/2022||0.16|||2022-03-31|15/12/2021||0.23||
2022-03-13 07:14:54|07117|100319|600068|15.66B|15660000000|9.93|155,606,400|40.85%|23|2022-04-25|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 07:14:58|07118|100511|600297|19.29B|19290000000|2.40|69,563,217|-8.75%|22|2022-04-28|15/12/2021||0.07||46100000000|2022-04-25|15/03/2022||||
2022-03-13 07:15:05|07119|101050|601118|21.83B|21830000000|5.10|28,858,175|-5.56%|23|2022-04-25|15/03/2022|||||2022-04-11|15/12/2021||0.01||
2022-03-13 07:15:08|07120|942810|600730|3.33B|3330000000|5.68|9,136,641|33.33%|20|2021-10-29|15/09/2021|-0.01||18350000||2021-08-27|15/06/2021|0.02||33570000|
2022-03-13 07:15:12|07121|100429|600195|13.07B|13070000000|12.87|13,848,014|3.54%|22|2022-04-25|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 07:15:15|07122|101130|601888|364.33B|364330000000|186.60|10,043,424|-39.69%|23|2022-04-25|15/03/2022||1.84|||2022-04-23|15/12/2021||0.595||18170000000
2022-03-13 07:15:18|07123|100408|600176|63.77B|63770000000|15.93|40,516,056|-16.32%|23|2022-04-28|15/03/2022||0.43|||2022-03-19|15/12/2021||0.3922||4920000000
2022-03-13 07:15:22|07124|1009372|603505|10.17B|10170000000|32.91|5,526,582|46.37%|21|2022-04-28|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-13 07:15:26|07125|100874|600764|20.56B|20560000000|28.93|5,972,046|5.93%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:15:29|07126|1162087|603967|3.49B|3490000000|13.09|5,048,133|5.39%|11|2021-10-27|15/09/2021|0.23||3770000000||2021-08-11|15/06/2021|0.2||2770000000|
2022-03-13 07:15:32|07127|100670|600511|21.07B|21070000000|27.92|5,820,107|-19.84%|23|2022-04-29|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 07:15:36|07128|100325|600056|22.36B|22360000000|20.93|18,238,074|53.56%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:15:39|07129|101128|601872|35.59B|35590000000|4.39|46,224,023|-17.94%|22|2022-04-28|15/03/2022||0.09|||2022-03-28|15/12/2021||0.12||
2022-03-13 07:15:42|07130|101021|600999|129.23B|129230000000|14.86|18,586,466|-26.91%|23|2022-04-28|15/03/2022||0.32|||2022-03-26|15/12/2021||0.43||
2022-03-13 07:15:46|07131|101168|603993|111.76B|111760000000|5.21|145,545,527|-12.88%|23|2022-04-28|15/03/2022||0.09|||2022-03-18|15/12/2021||0.0957||34220000000
2022-03-13 07:15:50|07132|101049|601117|55.23B|55230000000|9.04|65,046,562|31.4%|23|2022-04-29|15/12/2021||0.06|||2022-04-28|15/03/2022||||
2022-03-13 07:15:53|07133|954957|601985|154.36B|154360000000|8.19|178,356,323|46.25%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.08||15752000000
2022-03-13 07:15:57|07134|100681|600536|20.47B|20470000000|41.40|7,889,527|-21.86%|22|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 07:16:00|07135|100366|600111|151.11B|151110000000|41.80|94,334,998|86.77%|23|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 07:16:04|07136|994520|601611|23.44B|23440000000|8.85|29,829,378|9.26%|21|2022-04-25|15/12/2021|||||2021-10-28|15/09/2021|0.18||21710000000|
2022-03-13 07:16:07|07137|101121|601808|71.48B|71480000000|14.98|11,593,106|-10.83%|23|2022-04-29|15/03/2022||0.06|||2022-03-24|15/12/2021||0.28||
2022-03-13 07:16:11|07138|100548|600339|18.09B|18090000000|3.24|65,656,345|12.89%|22|2022-04-30|15/12/2021||0.32|||2022-04-25|15/03/2022||||
2022-03-13 07:16:14|07139|1043298|601949|9.59B|9590000000|5.26|13,076,833|-25.18%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:16:18|07140|100685|600528|18.95B|18950000000|8.53|19,758,802|-3.94%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 07:16:21|07141|100373|600125|7.14B|7140000000|5.47|30,476,681|2.05%|23|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||0.0974||4610000000
2022-03-13 07:16:26|07142|100768|600636|3.71B|3710000000|8.45|6,356,988|-25.16%|21|2022-04-28|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-13 07:16:30|07143|102088|600217|7.68B|7680000000|5.53|36,516,554|-3.99%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:16:34|07144|102084|600062|12.96B|12960000000|12.42|10,034,498|8.85%|23|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||0.3172||2520000000
2022-03-13 07:16:37|07145|1162035|601698|48.48B|48480000000|12.12|6,494,911|-20.47%|10|2021-10-29|15/09/2021|0.03||613600000||2021-08-26|15/06/2021|0.04||653200000|
2022-03-13 07:16:40|07146|996064|601858|7.25B|7250000000|9.17|4,745,041|-5.56%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 07:16:44|07147|1082120|601066|185.46B|185460000000|23.91|13,525,590|-27.28%|19|2022-04-29|15/03/2022||0.3809||6010000000|2022-03-31|15/12/2021||0.1754||4170000000
2022-03-13 07:16:47|07148|101140|601989|89.38B|89380000000|3.92|76,637,735|-4.39%|23|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:16:51|07149|100638|600482|36.17B|36170000000|16.74|6,256,655|0.36%|23|2022-04-29|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-13 07:16:54|07150|101041|601098|17.49B|17490000000|9.74|7,937,581|-4.13%|23|2022-04-26|15/12/2021||0.2494||3620000000|2022-04-25|15/03/2022||0.1375||2030000000
2022-03-13 07:16:57|07151|100298|600029|113.72B|113720000000|6.71|47,300,339|4.52%|23|2022-04-29|15/03/2022||0.07|||2022-03-30|15/12/2021||-0.2797||22310000000
2022-03-13 07:17:01|07152|100367|600118|27.3B|27300000000|23.09|9,341,879|-21.78%|22|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:17:05|07153|100393|600158|8.31B|8310000000|8.66|30,270,553|-20.26%|21|2022-04-25|15/03/2022|||||2021-10-29|15/09/2021|0.00||272300000|
2022-03-13 07:17:08|07154|1164175|600956|31.4B|31400000000|13.55|9,095,508|59.22%|11|2022-04-28|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 07:17:12|07155|100339|600088|3.75B|3750000000|9.44|6,463,468|-2.07%|22|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 07:17:15|07156|101154|603005|16.76B|16760000000|41.12|11,277,930|-18.71%|23|2022-05-03|15/03/2022|||||2022-04-09|15/12/2021||0.37||
2022-03-13 07:17:20|07157|100280|600007|13.41B|13410000000|13.31|3,724,785|9.1%|22|2022-05-04|15/03/2022|||||2022-04-30|15/12/2021||||
2022-03-13 07:17:23|07158|101063|601179|24.35B|24350000000|4.75|59,850,055|8.2%|23|2022-04-25|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 07:17:26|07159|1155894|601916|144.74B|144740000000|3.36|24,694,377|-20.19%|13|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 07:17:30|07160|1162076|601512|13.06B|13060000000|8.71|2,444,735|-6.94%|12|2022-05-03|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 07:17:33|07161|102956|600373|15.5B|15500000000|11.44|17,426,351|14.74%|23|2022-04-29|15/03/2022||0.2925||2720000000|2022-03-31|15/12/2021||0.314||3000000000
2022-03-13 07:17:36|07162|100755|600618|13.63B|13630000000|11.79|10,884,600|47.01%|22|2022-05-04|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-13 07:17:40|07163|100380|600132|59.58B|59580000000|123.11|3,262,159|28.52%|23|2022-04-25|15/03/2022|||||2022-04-02|15/12/2021||0.06||2020000000
2022-03-13 07:17:43|07164|942825|603100|6.55B|6550000000|16.58|2,757,482|27.54%|21|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:17:47|07165|996555|600939|8.89B|8890000000|4.90|46,176,374|33.15%|20|2022-04-26|15/12/2021|||||2021-10-27|15/09/2021|0.06||14080000000|
2022-03-13 07:17:51|07166|100851|600729|9.9B|9900000000|25.00|2,016,108|-10.55%|22|2022-04-28|15/03/2022|||||2022-03-26|15/12/2021||0.26||5624000000
2022-03-13 07:17:54|07167|100710|600565|6.12B|6120000000|2.40|37,258,598|-15.19%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:17:57|07168|100621|600452|11.45B|11450000000|15.02|14,154,895|10.97%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 07:18:01|07169|100496|600279|4.94B|4940000000|4.16|8,483,867|17.51%|19|2021-10-26|15/09/2021|0.02||1720000000||2021-08-24|15/06/2021|||1640000000|
2022-03-13 07:18:06|07170|942818|600917|12.38B|12380000000|7.88|6,768,380|11.77%|23|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:18:10|07171|101025|601005|17.75B|17750000000|1.990|100,828,882|18.45%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:18:14|07172|1010705|603758|3.16B|3160000000|7.53|1,422,691|-18.15%|19|2021-10-27|15/09/2021|-0.04||359300000||2021-08-13|15/06/2021|0.19||346800000|
2022-03-13 07:18:17|07173|100355|600106|6.99B|6990000000|5.26|48,172,353|98.49%|20|2021-10-28|15/09/2021|0.06||40850000||2021-08-26|15/06/2021|0.05||41250000|
2022-03-13 07:18:20|07174|1155475|601077|39.9B|39900000000|3.88|48,035,698|-10.6%|23|2022-04-28|15/03/2022||0.22|||2022-03-31|15/12/2021||0.06||
2022-03-13 07:18:24|07175|1162153|601827|14.28B|14280000000|8.51|11,831,736|7.72%|12|2022-04-30|15/12/2021||0.08|||2022-04-29|15/03/2022||||
2022-03-13 07:18:29|07176|994511|601127|56.52B|56520000000|41.56|16,334,869|102.53%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|-0.46||4070000000|
2022-03-13 07:18:33|07177|100378|600129|10.96B|10960000000|19.68|26,589,052|47.53%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:18:36|07178|100352|600116|22.3B|22300000000|11.66|28,962,752|22.22%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 07:18:40|07179|100945|600847|2.81B|2810000000|18.32|10,235,338|120.46%|20|2021-10-29|15/09/2021|-0.02||115700000||2021-08-17|15/06/2021|-0.01||151100000|
2022-03-13 07:18:43|07180|101039|601158|30.29B|30290000000|6.31|8,961,377|21.81%|22|2022-04-28|15/03/2022|||||2022-04-02|15/12/2021||||
2022-03-13 07:18:47|07181|945168|603601|6.91B|6910000000|9.55|4,353,088|-13.96%|22|2022-04-21|15/03/2022||0.12||530190000|2022-03-10|15/12/2021|0.09|0.085|463500000|460350000
2022-03-13 07:18:50|07182|1043311|603976|4.46B|4460000000|29.48|1,531,580|-24.8%|19|2021-10-25|15/09/2021|0.2||227600000||2021-08-23|15/06/2021|0.13||168300000|
2022-03-13 07:18:54|07183|1056003|603083|3.46B|3460000000|13.52|8,248,076|15.16%|21|2022-04-28|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-13 07:18:57|07184|100788|600657|11.52B|11520000000|4.04|17,307,263|1.25%|20|2021-10-28|15/09/2021|0.03||3230000000||2021-08-27|15/06/2021|0.06||3510000000|
2022-03-13 07:19:00|07185|1052662|603367|5.65B|5650000000|12.61|2,533,567|-6.11%|20|2022-04-07|15/12/2021|||||2021-10-28|15/09/2021|0.23||925600000|
2022-03-13 07:19:03|07186|101093|601608|16.62B|16620000000|3.83|30,911,411|3.23%|21|2022-03-21|15/12/2021|||||2021-10-26|15/09/2021|0.00||1720000000|
2022-03-13 07:19:07|07187|100307|600067|4.51B|4510000000|3.24|14,192,466|-3.86%|22|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 07:19:11|07188|996084|603628|3.81B|3810000000|13.90|4,928,769|64.3%|19|2021-10-28|15/09/2021|0.04||221500000||2021-08-27|15/06/2021|0.09||312400000|
2022-03-13 07:19:15|07189|100894|600787|12.52B|12520000000|5.77|15,566,904|17.28%|22|2022-04-25|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 07:19:18|07190|1162067|600968|28.67B|28670000000|2.82|56,613,321|5.22%|13|2022-05-03|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 07:19:21|07191|100852|600737|17.97B|17970000000|8.40|20,933,312|-12.95%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||0.12||
2022-03-13 07:19:25|07192|997534|603908|2.38B|2380000000|35.73|756,037|65.8%|21|2022-04-29|15/03/2022|||||2022-04-12|15/12/2021||0.22||
2022-03-13 07:19:32|07193|101145|601919|271.28B|271280000000|16.94|163,265,128|97.51%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:19:36|07194|101124|601866|42.04B|42040000000|3.130|59,473,316|18.56%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:19:41|07195|100295|600026|30.43B|30430000000|6.39|24,607,691|-3.33%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:19:49|07196|100611|600428|9.81B|9810000000|4.57|24,457,753|9.59%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:19:52|07197|102097|600890|863M|863000000|1.49|10,051,221|-62.09%|19|2021-10-28|15/09/2021|-0.01||2030000||2021-08-27|15/06/2021|-0.01||84090|
2022-03-13 07:19:56|07198|997891|603903|3.01B|3010000000|11.78|4,204,866|9.28%|21|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 07:20:00|07199|942809|600685|24.76B|24760000000|17.52|10,147,511|-25.32%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:20:03|07200|100315|600072|10.19B|10190000000|13.84|25,082,858|23.9%|21|2022-04-15|15/12/2021|||||2021-10-19|15/09/2021|0.10||815200000|
2022-03-13 07:20:07|07201|101161|603128|15.21B|15210000000|11.80|9,178,878|-16.73%|22|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 07:20:11|07202|100836|600715|4.93B|4930000000|2.66|55,772,553|21.46%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:20:14|07203|1162045|603212|8.81B|8810000000|21.81|2,742,886|-26.64%|11|2022-04-28|15/03/2022|||||2022-04-25|15/12/2021||||
2022-03-13 07:20:18|07204|100504|600288|6.12B|6120000000|14.01|8,001,937|46.55%|22|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 07:20:22|07205|100478|600257|3.02B|3020000000|6.27|45,740,924|31.17%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:20:26|07206|1052671|603963|2.55B|2550000000|11.60|9,462,726|63.15%|19|2021-10-28|15/09/2021|-0.02||37100000||2021-08-24|15/06/2021|-0.01||43050000|
2022-03-13 07:20:30|07207|996080|603360|3.34B|3340000000|13.06|2,352,318|-10.49%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 07:20:33|07208|101125|601880|42.7B|42700000000|1.780|119,074,379|0.56%|23|2022-04-27|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 07:20:37|07209|100734|600593|1.5B|1500000000|11.66|554,302|-55.72%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:20:41|07210|100833|600719|1.62B|1620000000|4.00|7,486,423|17.99%|19|2021-10-27|15/09/2021|-0.12||||2021-08-06|15/06/2021|-0.09|||
2022-03-13 07:20:44|07211|100942|600844|3.77B|3770000000|3.71|26,651,269|-35.14%|22|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 07:20:48|07212|101181|900921|236.85M|236850000|0.233|623,752|-10.73%|20|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 07:20:51|07213|997892|603955|2.1B|2100000000|15.46|2,315,693|14.1%|19|2021-10-27|15/09/2021|0.02||106600000||2021-08-25|15/06/2021|0.19||182800000|
2022-03-13 07:20:55|07214|101026|601006|100.95B|100950000000|6.79|43,552,090|-1.59%|23|2022-04-28|15/12/2021||0.1159||19520000000|2022-04-28|15/03/2022||||
2022-03-13 07:20:58|07215|100813|600694|5.54B|5540000000|19.48|2,499,008|-0.92%|23|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||||1916000000
2022-03-13 07:21:02|07216|1031219|603233|26.84B|26840000000|33.94|4,902,240|-46.69%|21|2022-04-29|15/03/2022||0.42||5070000000|2022-04-28|15/12/2021||0.285||4800000000
2022-03-13 07:21:06|07217|100858|600744|8.71B|8710000000|4.890|21,813,003|1.03%|19|2021-10-29|15/09/2021|-0.35||||2021-08-30|15/06/2021|-0.1|||
2022-03-13 07:21:10|07218|101148|601991|50.34B|50340000000|2.720|118,710,603|5.02%|23|2022-04-27|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 07:21:14|07219|100432|600198|9.55B|9550000000|7.27|7,234,191|9.16%|22|2022-04-25|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-13 07:21:17|07220|942602|603019|47.03B|47030000000|32.14|30,628,132|7.17%|23|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||4690000000
2022-03-13 07:21:20|07221|100748|600611|7.74B|7740000000|3.40|6,944,186|-7.1%|21|2022-03-29|15/12/2021|||||2021-10-29|15/09/2021|0.01||617400000|
2022-03-13 07:21:24|07222|101760|900903|655.53M|655530000|0.288|390,604|-6.8%|20|2022-03-29|15/12/2021|||||2021-10-29|15/09/2021||||
2022-03-13 07:21:27|07223|1082138|603587|7.86B|7860000000|16.50|2,146,480|-14.33%|21|2022-04-28|15/12/2021|||||2022-04-11|15/03/2022||||
2022-03-13 07:21:30|07224|996066|603032|10.26B|10260000000|61.29|1,458,642|401.97%|21|2022-04-26|15/12/2021||0.44|||2022-04-25|15/03/2022||||
2022-03-13 07:21:34|07225|100666|600503|4.9B|4900000000|3.06|18,631,219|-18.18%|19|2021-10-28|15/09/2021|0.01||32480000||2021-08-25|15/06/2021|0.01||26200000|
2022-03-13 07:21:37|07226|1057234|603056|12.92B|12920000000|12.66|8,246,059|-2.99%|21|2022-04-29|15/12/2021||0.18|||2022-04-27|15/03/2022||0.06||
2022-03-13 07:21:40|07227|100926|600826|4.46B|4460000000|8.32|2,956,431|-0.95%|20|2021-10-26|15/09/2021|0.02||252900000||2021-08-19|15/06/2021|0.21||280700000|
2022-03-13 07:21:44|07228|100969|600875|47.19B|47190000000|15.13|38,038,663|17.74%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:21:47|07229|100279|600006|11.28B|11280000000|5.64|14,649,768|-11.32%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:21:51|07230|100332|600081|5.4B|5400000000|11.47|3,163,104|-2.38%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:21:55|07231|955758|601198|31.58B|31580000000|9.77|15,387,002|-14.3%|21|2022-04-20|15/12/2021|||||2021-10-29|15/09/2021|0.16||1240000000|
2022-03-13 07:21:58|07232|100907|600804|11.77B|11770000000|7.10|58,584,131|21.37%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 07:22:02|07233|994572|603528|4B|4000000000|6.46|5,319,237|-10.28%|22|2022-04-28|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-13 07:22:06|07234|994628|603999|3.4B|3400000000|5.91|7,506,381|15.2%|20|2021-10-27|15/09/2021|0.06||329300000||2021-08-25|15/06/2021|0.04||281500000|
2022-03-13 07:22:12|07235|1081677|601330|12.93B|12930000000|9.28|13,249,663|1.75%|21|2022-05-04|15/03/2022|||||2022-03-30|15/12/2021||0.08||
2022-03-13 07:22:16|07236|100883|600776|12.61B|12610000000|10.04|11,421,362|-20.57%|21|2022-03-28|15/12/2021|||||2021-10-29|15/09/2021|0.01||695000000|
2022-03-13 07:22:19|07237|101755|900941|557.66M|557660000|0.444|411,355|-9.39%|20|2022-03-28|15/12/2021|||||2021-10-29|15/09/2021||||
2022-03-13 07:22:23|07238|994562|603377|5.01B|5010000000|7.13|12,220,504|-37.96%|22|2022-04-30|15/12/2021||0.0833|||2022-04-21|15/03/2022||||
2022-03-13 07:22:27|07239|100340|600093|1.84B|1840000000|1.64|22,586,525|-78.89%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:22:30|07240|1079938|603486|67.15B|67150000000|117.00|2,687,779|13.78%|20|2022-05-03|15/03/2022||0.98||3317000000|2022-04-23|15/12/2021||1.39||4740000000
2022-03-13 07:22:33|07241|100690|600537|5.47B|5470000000|4.65|19,883,379|12.32%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 07:22:37|07242|1024775|603496|2.86B|2860000000|12.56|3,428,927|-33.72%|21|2022-04-30|15/12/2021||0.16|||2022-04-26|15/03/2022||||
2022-03-13 07:22:41|07243|950057|603869|5.12B|5120000000|10.28|9,565,189|-8.87%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 07:22:44|07244|100906|600803|45.24B|45240000000|16.00|11,184,732|-1.3%|22|2022-04-29|15/03/2022|||||2022-03-19|15/12/2021||0.4112||21660000000
2022-03-13 07:22:48|07245|101152|603002|5.68B|5680000000|6.28|6,188,470|-4.99%|21|2022-04-20|15/12/2021|||||2021-10-26|15/09/2021|0.13||1230000000|
2022-03-13 07:22:51|07246|100510|600295|36.57B|36570000000|25.61|14,459,236|9.35%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 07:22:54|07247|101193|900936|2.98B|2980000000|2.085|468,136|70.2%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 07:22:58|07248|1141903|688018|12.53B|12530000000|156.28|1,027,107|47.5%|17|2022-05-03|15/03/2022||0.755||377420000|2022-03-11|15/12/2021|0.62|0.6267|417050000|
2022-03-13 07:23:01|07249|996095|603966|2.59B|2590000000|8.63|3,369,941|-33.06%|21|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-13 07:23:05|07250|100764|600622|4.54B|4540000000|3.03|20,755,917|-7.06%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:23:09|07251|101115|601788|58.37B|58370000000|12.66|17,967,272|-27.95%|23|2022-04-28|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 07:23:12|07252|100674|600516|35.05B|35050000000|9.21|65,025,594|0.11%|22|2022-04-25|15/03/2022|||||2022-03-16|15/12/2021||0.08||
2022-03-13 07:23:17|07253|100669|600507|17.96B|17960000000|8.33|31,294,149|2.71%|23|2022-04-18|15/03/2022|||||2022-03-19|15/12/2021||0.3||
2022-03-13 07:23:33|07254|100962|600869|11.61B|11610000000|5.23|26,155,191|41.35%|21|2022-04-25|15/03/2022|||||2021-10-19|15/09/2021|-0.12||5890000000|
2022-03-13 07:23:36|07255|101109|601700|6.39B|6390000000|5.64|74,233,780|26.46%|19|2021-10-29|15/09/2021|0.02||939100000||2021-08-30|15/06/2021|0.02||873300000|
2022-03-13 07:23:39|07256|100654|600498|18.68B|18680000000|15.73|8,419,588|-15.06%|23|2022-04-25|15/03/2022||0.0644||5670000000|2022-04-16|15/12/2021||0.1764||7660000000
2022-03-13 07:23:43|07257|101035|601038|13.55B|13550000000|12.06|14,912,951|-13.17%|23|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 07:23:56|07258|1162059|601865|94.96B|94960000000|51.50|11,411,024|85.12%|13|2022-04-26|15/03/2022||0.48||3050000000|2022-03-21|15/12/2021||0.23||2730000000
2022-03-13 07:23:59|07259|994527|603007|997.22M|997220000|3.04|2,713,301|-39.44%|20|2021-10-28|15/09/2021|-0.09||59390000||2021-08-30|15/06/2021|-0.11||47320000|
2022-03-13 07:24:02|07260|1010704|603488|2.42B|2420000000|8.30|3,247,749|-2.58%|19|2021-10-28|15/09/2021|0.05||131100000||2021-08-26|15/06/2021|0.09||139800000|
2022-03-13 07:24:06|07261|100994|600965|5.32B|5320000000|6.50|20,163,399|19.71%|20|2022-03-24|15/12/2021|||||2021-10-28|15/09/2021|0.06||348100000|
2022-03-13 07:24:09|07262|101127|601901|55.81B|55810000000|6.78|20,630,126|-20.33%|22|2022-04-25|15/03/2022|||||2022-02-26|15/12/2021||||
2022-03-13 07:24:13|07263|100741|600601|5.36B|5360000000|2.44|14,858,657|-28.45%|22|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 07:24:16|07264|1077010|603045|2.26B|2260000000|16.66|3,240,079|47.56%|19|2021-10-29|15/09/2021|0.05||743500000||2021-08-24|15/06/2021|0.21||850500000|
2022-03-13 07:24:20|07265|996557|603345|33.69B|33690000000|114.85|2,328,128|-42.5%|21|2022-04-26|15/12/2021||1.15||3040000000|2022-04-26|15/03/2022||||
2022-03-13 07:24:24|07266|1052661|603363|13.61B|13610000000|19.89|20,808,076|48.99%|21|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:24:34|07267|1010849|603383|4.8B|4800000000|28.06|1,490,604|15.66%|20|2022-04-15|15/12/2021|||||2021-10-26|15/09/2021|0.19||121100000|
2022-03-13 07:24:37|07268|100905|600802|3.44B|3440000000|7.50|9,871,681|-5.78%|22|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 07:24:40|07269|102095|600693|3.29B|3290000000|3.78|5,059,110|-9.35%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 07:24:44|07270|100301|600033|8.07B|8070000000|2.94|11,275,252|10.53%|22|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 07:24:48|07271|1141898|688010|3.76B|3760000000|24.75|646,047|-15.33%|15|2021-10-29|15/09/2021|0.07||180700000||2021-08-27|15/06/2021|0.07||178300000|
2022-03-13 07:24:52|07272|100639|600483|22.28B|22280000000|11.62|20,046,474|23.22%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:24:58|07273|942796|600203|4.99B|4990000000|8.42|5,746,048|7.54%|20|2021-10-29|15/09/2021|-0.01||5290000000||2021-08-27|15/06/2021|-0.12||3980000000|
2022-03-13 07:25:01|07274|100650|600493|1.62B|1620000000|5.94|7,564,903|26.38%|19|2021-10-29|15/09/2021|0.15||371500000||2021-08-27|15/06/2021|0.1||366700000|
2022-03-13 07:25:06|07275|996559|603817|3.21B|3210000000|7.14|8,449,757|25.48%|19|2021-10-29|15/09/2021|0.07||209600000||2021-08-09|15/06/2021|0.08||212500000|
2022-03-13 07:25:18|07276|1008685|603826|24.52B|24520000000|52.40|1,713,451|35.26%|21|2022-04-29|15/03/2022|||||2022-03-03|15/12/2021|0.03||225100000|
2022-03-13 07:25:23|07277|100583|600388|10.55B|10550000000|9.87|20,681,760|6.36%|23|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:25:28|07278|945169|603686|4.96B|4960000000|12.08|5,418,581|-35.78%|22|2022-04-28|15/03/2022|||||2022-04-12|15/12/2021||0.35||
2022-03-13 07:25:32|07279|102094|600592|3.99B|3990000000|9.98|4,864,303|2.57%|20|2021-10-27|15/09/2021|0.15||359300000||2021-08-26|15/06/2021|0.21||388600000|
2022-03-13 07:25:36|07280|942811|600753|3.55B|3550000000|15.43|8,534,720|-12.25%|19|2021-10-29|15/09/2021|-0||388800000||2021-08-30|15/06/2021|0.01||421900000|
2022-03-13 07:25:39|07281|100359|600103|6.06B|6060000000|2.740|39,307,516|23.42%|19|2021-10-22|15/09/2021|0.02||694000000||2021-08-23|15/06/2021|0.02||731000000|
2022-03-13 07:25:43|07282|1024774|603933|2.59B|2590000000|12.26|2,142,343|26.26%|19|2021-10-25|15/09/2021|0.12||523900000||2021-08-25|15/06/2021|0.16||575300000|
2022-03-13 07:25:46|07283|996088|603668|4.87B|4870000000|11.34|13,329,744|54.29%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:25:51|07284|945170|603678|24.61B|24610000000|53.74|5,023,941|0.69%|22|2022-04-28|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 07:25:55|07285|100718|600573|2.6B|2600000000|10.38|9,903,780|20.98%|20|2021-10-27|15/09/2021|0.11||205000000||2021-08-15|15/06/2021|0.06||195600000|
2022-03-13 07:25:59|07286|100789|600660|97.79B|97790000000|37.47|16,646,115|-23.12%|23|2022-04-29|15/03/2022||0.44|||2022-03-17|15/12/2021||0.3619||6070000000
2022-03-13 07:26:02|07287|1162043|603893|44.52B|44520000000|106.70|2,271,942|59.83%|12|2022-05-05|15/03/2022||0.36||775620000|2022-03-22|15/12/2021||0.4||958450000
2022-03-13 07:26:06|07288|996082|603444|23.28B|23280000000|323.92|955,560|-9.21%|21|2022-04-22|15/03/2022||5.1|||2022-04-08|15/12/2021||4.36||1140000000
2022-03-13 07:26:09|07289|1164174|603087|31.08B|31080000000|55.35|3,677,060|-55.47%|11|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 07:26:13|07290|994613|603886|4.77B|4770000000|19.89|2,585,374|19.82%|21|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 07:26:16|07291|1052653|601086|2.67B|2670000000|4.01|3,402,048|0%|19|2021-10-29|15/09/2021|0.05||231800000||2021-08-30|15/06/2021|0.01||209700000|
2022-03-13 07:26:20|07292|100694|600543|2.17B|2170000000|6.75|6,218,730|-3.3%|20|2021-10-29|15/09/2021|-0.04||39920000||2021-08-27|15/06/2021|-0.03||30320000|
2022-03-13 07:26:23|07293|100839|600720|8.15B|8150000000|10.50|13,830,543|-31.28%|22|2022-04-21|15/03/2022|||||2022-03-18|15/12/2021||0.22||
2022-03-13 07:26:27|07294|100364|600108|7.05B|7050000000|3.620|45,578,716|28.83%|22|2022-04-28|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 07:26:30|07295|100889|600795|49.05B|49050000000|2.750|154,476,558|22.77%|23|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 07:26:34|07296|101023|601002|5.36B|5360000000|5.59|10,536,364|9.18%|20|2021-10-27|15/09/2021|0.05||796200000||2021-08-26|15/06/2021|0.11||835000000|
2022-03-13 07:26:38|07297|100580|600383|60.86B|60860000000|13.48|63,536,048|8.19%|23|2022-04-25|15/12/2021||1.5||62140000000|2022-04-25|15/03/2022||0.2507||12450000000
2022-03-13 07:26:42|07298|100870|600759|6.77B|6770000000|2.990|101,593,528|46.57%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:26:46|07299|1031221|603387|7.88B|7880000000|21.78|10,149,359|-8.82%|21|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-13 07:26:51|07300|997894|603986|105.34B|105340000000|157.82|11,333,836|30.74%|22|2022-04-29|15/03/2022||0.8114||2370000000|2022-04-28|15/12/2021||0.828||2370000000
2022-03-13 07:26:55|07301|100413|600182|4.52B|4520000000|13.28|1,486,465|-11.41%|20|2021-10-29|15/09/2021|0.04||848000000||2021-08-23|15/06/2021|0.02||792700000|
2022-03-13 07:27:00|07302|100708|600562|19.97B|19970000000|16.08|7,418,793|17.8%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 07:27:03|07303|100433|600199|20.48B|20480000000|31.13|42,392,736|146.48%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:27:07|07304|1162041|603195|82.45B|82450000000|137.15|912,017|-23.96%|12|2022-05-02|15/03/2022|||||2022-04-27|15/12/2021||1.13||
2022-03-13 07:27:09|07305|1162090|603256|6.93B|6930000000|7.84|2,638,598|-22.14%|13|2022-05-03|15/03/2022|||||2022-04-26|15/12/2021||0.07||
2022-03-13 07:27:13|07306|100534|600323|14.73B|14730000000|18.07|6,250,370|-30.63%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||0.47||
2022-03-13 07:27:16|07307|101100|601633|275.14B|275140000000|29.79|25,719,057|-2.65%|23|2022-04-28|15/03/2022||0.27||30067000000|2022-03-30|15/12/2021||0.25||46330000000
2022-03-13 07:27:20|07308|994560|603336|3.09B|3090000000|7.04|14,376,063|-0.85%|20|2021-10-29|15/09/2021|0.03||243100000||2021-08-27|15/06/2021|0.03||247000000|
2022-03-13 07:27:23|07309|100342|600094|9.31B|9310000000|3.76|19,273,257|-6.93%|21|2022-04-22|15/12/2021|||||2021-10-29|15/09/2021|-0.01||1100000000|
2022-03-13 07:27:27|07310|101197|900940|777.25M|777250000|0.314|124,945|-15.14%|20|2022-04-22|15/12/2021|||||2021-10-29|15/09/2021||||
2022-03-13 07:27:30|07311|100420|600185|9.56B|9560000000|5.63|24,737,395|-1.75%|22|2022-04-30|15/12/2021||0.08|||2022-04-25|15/03/2022||||
2022-03-13 07:27:36|07312|100745|600606|52.13B|52130000000|4.08|40,723,997|-27.53%|23|2022-04-26|15/12/2021||0.4477||115610000000|2022-04-26|15/03/2022||0.1369||63640000000
2022-03-13 07:27:39|07313|100437|600206|11.32B|11320000000|13.37|19,565,007|9.68%|21|2022-04-14|15/12/2021|||||2021-10-18|15/09/2021|0.10||4640000000|
2022-03-13 07:27:43|07314|101007|600979|4.25B|4250000000|3.45|24,835,706|5.5%|19|2021-10-29|15/09/2021|0.06||||2021-08-27|15/06/2021|0.07|||
2022-03-13 07:27:46|07315|1052664|603386|4B|4000000000|17.05|2,851,270|18.57%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||0.3||
2022-03-13 07:27:50|07316|1024788|603335|2.79B|2790000000|6.52|33,764,777|41.13%|19|2021-10-28|15/09/2021|0.02||321100000||2021-08-17|15/06/2021|0.04||314200000|
2022-03-13 07:27:54|07317|102967|603328|6.65B|6650000000|6.66|9,726,820|-4.72%|21|2022-04-20|15/12/2021|||||2021-10-28|15/09/2021|0.18||706000000|
2022-03-13 07:27:57|07318|1052669|603813|1.42B|1420000000|16.05|1,467,290|25.69%|19|2021-10-25|15/09/2021|0.03||116100000||2021-08-24|15/06/2021|0.08||109300000|
2022-03-13 07:28:03|07319|100614|600433|6.99B|6990000000|3.86|13,404,563|-33.56%|20|2021-10-29|15/09/2021|0.06||4200000000||2021-08-24|15/06/2021|0.04||606400000|
2022-03-13 07:28:08|07320|100796|600673|22.58B|22580000000|7.79|31,140,997|54.26%|21|2022-04-29|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-13 07:28:12|07321|1057309|603848|5.47B|5470000000|13.64|2,304,219|4.04%|21|2022-05-03|15/03/2022|||||2022-04-27|15/12/2021||0.28||
2022-03-13 07:28:15|07322|1141914|688388|21.96B|21960000000|93.78|3,838,010|35.7%|15|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 07:28:19|07323|1008684|603797|3.82B|3820000000|6.54|3,345,945|-17.01%|19|2021-10-26|15/09/2021|0.11||200300000||2021-08-26|15/06/2021|0.12||185500000|
2022-03-13 07:28:22|07324|1159376|603983|10.37B|10370000000|25.81|1,063,280|-47.75%|15|2022-05-04|15/03/2022|||||2022-04-30|15/12/2021||0.2307||520010000
2022-03-13 07:28:26|07325|100961|600868|5.26B|5260000000|2.77|27,186,412|-16.06%|19|2021-10-28|15/09/2021|||81990000||2021-08-30|15/06/2021|-0||53250000|
2022-03-13 07:28:32|07326|100579|600382|4.16B|4160000000|5.41|7,642,638|-7.52%|20|2021-10-27|15/09/2021|0.04||59000000||2021-08-26|15/06/2021|0.1||137300000|
2022-03-13 07:28:36|07327|100732|600589|1.89B|1890000000|2.68|13,251,087|-9.46%|20|2021-10-29|15/09/2021|-0.05||236700000||2021-08-26|15/06/2021|0.02||284900000|
2022-03-13 07:28:42|07328|955765|603838|2.25B|2250000000|7.02|2,367,063|17.79%|20|2021-10-27|15/09/2021|0.04||117700000||2021-08-12|15/06/2021|0.09||100800000|
2022-03-13 07:28:46|07329|994553|603268|3.09B|3090000000|24.86|1,749,673|40.93%|20|2021-10-27|15/09/2021|-0.1||98380000||2021-08-18|15/06/2021|-0.02||92860000|
2022-03-13 07:28:49|07330|1162097|603863|1.85B|1850000000|8.97|1,779,537|-6.07%|12|2021-10-28|15/09/2021|-0.03||133500000||2021-08-25|15/06/2021|0.02||144900000|
2022-03-13 07:28:52|07331|994558|603322|1.5B|1500000000|9.44|3,606,689|-39.25%|20|2021-10-29|15/09/2021|-0.04||387800000||2021-08-09|15/06/2021|0.08||390200000|
2022-03-13 07:28:56|07332|1052668|603725|1.59B|1590000000|7.57|2,932,271|-10.41%|19|2021-10-29|15/09/2021|0.04||623900000||2021-08-30|15/06/2021|0.08||382400000|
2022-03-13 07:28:59|07333|1081729|603348|9.97B|9970000000|38.04|3,900,056|83.06%|22|2022-05-04|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 07:29:03|07334|102090|600256|47.01B|47010000000|7.43|137,374,831|132.19%|22|2022-04-21|15/03/2022||0.12|||2022-04-15|15/12/2021||0.06||
2022-03-13 07:29:06|07335|100743|600603|4.47B|4470000000|3.74|11,281,699|-18.34%|22|2022-04-22|15/03/2022|||||2022-03-10|15/12/2021|0.23|||
2022-03-13 07:29:10|07336|101080|601333|16.29B|16290000000|2.30|48,938,695|4.55%|23|2022-04-27|15/03/2022||0.02|||2022-03-31|15/12/2021||-0.0122||5860000000
2022-03-13 07:29:14|07337|101142|601996|3.55B|3550000000|3.160|26,677,233|-8.41%|22|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||0.06||
2022-03-13 07:29:17|07338|100523|600310|5.79B|5790000000|4.74|22,096,272|10.49%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:29:23|07339|100459|600236|44.46B|44460000000|5.64|8,538,731|5.62%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||0.06||
2022-03-13 07:29:27|07340|942831|603368|6.6B|6600000000|18.24|13,114,246|-16.18%|22|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:29:31|07341|954955|601368|5.24B|5240000000|5.94|7,789,504|16.02%|20|2021-10-29|15/09/2021|0.04||476800000||2021-08-25|15/06/2021|0.04||434300000|
2022-03-13 07:29:35|07342|994506|600936|5.63B|5630000000|3.37|34,400,995|10.86%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:29:38|07343|100568|600368|4.6B|4600000000|4.09|12,264,555|15.21%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:29:42|07344|100472|600252|11.23B|11230000000|3.28|84,685,414|16.31%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:29:45|07345|100880|600771|16.27B|16270000000|33.23|25,229,720|109.26%|22|2022-04-30|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-13 07:29:49|07346|101068|601238|121.7B|121700000000|11.63|30,302,813|6.8%|23|2022-04-28|15/03/2022||0.27|||2022-03-31|15/12/2021||0.1645||20130000000
2022-03-13 07:29:53|07347|100277|600004|30.86B|30860000000|13.04|24,913,335|-3.41%|23|2022-04-30|15/12/2021||0.0692||1750000000|2022-04-25|15/03/2022||0.08||
2022-03-13 07:29:56|07348|994609|603861|3.97B|3970000000|9.13|6,667,766|17.2%|19|2021-10-29|15/09/2021|-0.06||873000000||2021-08-27|15/06/2021|-0.01||783100000|
2022-03-13 07:30:00|07349|100542|600332|47.86B|47860000000|29.44|13,606,899|2.44%|23|2022-04-29|15/03/2022||0.64|||2022-03-18|15/12/2021||0.24||8570000000
2022-03-13 07:30:03|07350|100348|600098|23.7B|23700000000|6.81|11,066,486|8.79%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:30:07|07351|1141905|688020|4.65B|4650000000|58.08|426,957|-27.38%|15|2022-02-17|15/12/2021|-0.12||101400000||2021-10-18|15/09/2021|0.13||62410000|
2022-03-13 07:30:10|07352|100984|600894|6.4B|6400000000|7.44|4,302,076|-9.71%|22|2022-04-29|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-13 07:30:14|07353|945719|603898|3.02B|3020000000|10.06|2,164,685|-40.82%|22|2022-04-28|15/12/2021||0.44||979000000|2022-04-21|15/03/2022||||
2022-03-13 07:30:17|07354|1043306|603535|4.46B|4460000000|27.74|994,067|-28.87%|21|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021|0.14||342700000|
2022-03-13 07:30:21|07355|1052670|603882|37.36B|37360000000|80.21|4,980,735|-33.64%|21|2022-04-29|15/03/2022||0.97||2990000000|2022-04-27|15/12/2021||0.92||2520000000
2022-03-13 07:30:25|07356|100799|600684|3.33B|3330000000|3.90|24,394,220|35.42%|20|2021-10-27|15/09/2021|-0.11||180500000||2021-08-25|15/06/2021|-0.03||353100000|
2022-03-13 07:30:29|07357|1031313|601228|20.99B|20990000000|3.39|14,748,412|0%|19|2021-10-29|15/09/2021|0.05||3370000000||2021-08-30|15/06/2021|0.05||3270000000|
2022-03-13 07:30:33|07358|1024793|603043|12.37B|12370000000|21.80|3,808,630|-14.7%|21|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||0.16||
2022-03-13 07:30:36|07359|1162061|603390|3.22B|3220000000|8.14|4,925,208|-13.5%|11|2021-10-26|15/09/2021|||109100000||2021-08-16|15/06/2021|0.02||130700000|
2022-03-13 07:30:40|07360|100588|600393|3.32B|3320000000|1.310|30,317,712|-26.82%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|-0.07||164300000|
2022-03-13 07:30:44|07361|942828|603166|4.44B|4440000000|6.87|5,795,229|6.35%|21|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:30:47|07362|994509|600996|8.81B|8810000000|8.38|55,197,568|66.93%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:30:51|07363|100455|600227|5.79B|5790000000|3.420|18,845,113|17.12%|20|2022-04-25|15/03/2022|||||2021-10-27|15/09/2021|0.01||623200000|
2022-03-13 07:30:57|07364|1055999|600903|10.02B|10020000000|8.80|7,428,057|-10.75%|21|2022-04-26|15/03/2022|||||2022-02-28|15/12/2021||||
2022-03-13 07:31:01|07365|100676|600523|9.06B|9060000000|22.40|11,122,773|43.68%|22|2022-04-29|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 07:31:05|07366|100589|600395|13.51B|13510000000|8.16|25,779,715|16.41%|22|2022-04-28|15/12/2021||0.31|||2022-04-18|15/03/2022||||
2022-03-13 07:31:08|07367|100567|600367|6.13B|6130000000|20.91|25,515,443|179.92%|19|2021-10-21|15/09/2021|0.24||544500000||2021-08-12|15/06/2021|0.18||529900000|
2022-03-13 07:31:13|07368|1162039|603439|6.73B|6730000000|16.39|12,104,601|5.47%|11|2021-10-28|15/09/2021|0.1||237400000||2021-08-16|15/06/2021|0.11||247800000|
2022-03-13 07:31:17|07369|1043304|603458|4.26B|4260000000|13.58|11,034,641|-16.48%|21|2022-04-28|15/03/2022|||||2022-03-01|15/12/2021||||
2022-03-13 07:31:20|07370|101018|600992|3.59B|3590000000|14.65|25,845,617|142.55%|19|2021-10-27|15/09/2021|0.03||646600000||2021-08-27|15/06/2021|0.04||671700000|
2022-03-13 07:31:24|07371|100735|600594|5.52B|5520000000|6.97|29,692,798|36.67%|23|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||0.0941||908380000
2022-03-13 07:31:27|07372|100486|600268|6.2B|6200000000|8.92|17,848,767|31.56%|22|2022-04-28|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 07:31:31|07373|996087|603639|6.79B|6790000000|19.98|1,607,504|-19.6%|20|2022-04-26|15/03/2022|||||2021-10-26|15/09/2021|0.24||623900000|
2022-03-13 07:31:34|07374|100449|600221|31.6B|31600000000|1.880|90,236,548|39.26%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:31:40|07375|101758|900945|3.93B|3930000000|0.234|245,644|52.94%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:31:44|07376|994542|603069|3.66B|3660000000|11.58|3,397,457|-26.62%|19|2021-10-27|15/09/2021|-0.07||203200000||2021-08-26|15/06/2021|-0.01||203500000|
2022-03-13 07:31:52|07377|100671|600515|43.64B|43640000000|3.82|30,828,360|-29.47%|21|2022-04-28|15/03/2022|||||2021-10-28|15/09/2021|0.08||1110000000|
2022-03-13 07:31:56|07378|943643|601969|20.28B|20280000000|10.03|21,566,076|70.87%|23|2022-04-25|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 07:32:00|07379|100939|600837|138.61B|138610000000|10.61|45,122,918|-10.61%|23|2022-04-27|15/03/2022||0.2648||11290000000|2022-03-30|15/12/2021||0.2811||9670000000
2022-03-13 07:32:04|07380|100647|600477|9.78B|9780000000|4.13|53,808,657|-2.36%|22|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||0.06||
2022-03-13 07:32:07|07381|100374|600126|19.49B|19490000000|5.77|40,444,454|-5.1%|22|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-13 07:32:10|07382|994554|603298|12.3B|12300000000|14.20|2,849,843|-39.29%|22|2022-04-28|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-13 07:32:15|07383|101053|601177|3.22B|3220000000|8.05|2,336,766|8.05%|20|2021-10-27|15/09/2021|0.08||416400000||2021-08-17|15/06/2021|0.14||697100000|
2022-03-13 07:32:19|07384|945720|603618|4.57B|4570000000|6.61|10,222,971|1.85%|19|2021-10-28|15/09/2021|0.04||2300000000||2021-08-27|15/06/2021|0.07||1760000000|
2022-03-13 07:32:23|07385|994552|603258|5.95B|5950000000|24.52|3,971,051|-13.08%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:32:27|07386|942835|603806|113.79B|113790000000|119.64|6,351,234|83.36%|22|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021||0.5917||
2022-03-13 07:32:30|07387|1043308|603602|3.02B|3020000000|14.80|8,187,178|27.81%|19|2021-10-28|15/09/2021|0.01||182900000||2021-08-25|15/06/2021|0.03||226400000|
2022-03-13 07:32:34|07388|100915|600814|5.44B|5440000000|7.38|8,675,775|33.21%|20|2021-10-28|15/09/2021|0.06||505600000||2021-08-30|15/06/2021|0.13||517100000|
2022-03-13 07:32:47|07389|1164176|605166|4.3B|4300000000|13.63|5,351,984|42.13%|9|2021-10-28|15/09/2021|0.17||1340000000||2021-08-19|15/06/2021|0.27||1430000000|
2022-03-13 07:32:50|07390|996556|603238|2.24B|2240000000|12.53|2,066,994|-32.71%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 07:32:53|07391|100619|600460|82.13B|82130000000|58.00|24,381,984|120.36%|22|2022-04-25|15/03/2022||0.2532||2050000000|2022-03-29|15/12/2021||0.22||1990000000
2022-03-13 07:32:57|07392|996179|603040|2.32B|2320000000|17.48|1,218,007|-22.2%|21|2022-04-29|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-13 07:33:01|07393|953926|603901|6.3B|6300000000|13.07|2,182,939|23.3%|22|2022-04-25|15/03/2022|||||2022-04-12|15/12/2021|0.09||727000000|
2022-03-13 07:33:06|07394|100573|600375|5.99B|5990000000|9.16|7,747,995|21.97%|21|2022-04-25|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-13 07:33:10|07395|100576|600378|33.09B|33090000000|36.00|2,785,034|51.07%|22|2022-04-22|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 07:33:13|07396|100436|600202|2.22B|2220000000|5.79|26,221,793|54.4%|19|2021-10-28|15/09/2021|-0.03||191900000||2021-08-16|15/06/2021|0.15||282100000|
2022-03-13 07:33:17|07397|100410|600178|3.33B|3330000000|7.21|8,325,446|-0.41%|22|2022-04-26|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 07:33:20|07398|942817|600864|11.59B|11590000000|5.57|20,958,713|-10.31%|21|2022-04-15|15/12/2021|||||2021-10-22|15/09/2021|0.04|||
2022-03-13 07:33:24|07399|100791|600664|8.39B|8390000000|3.33|31,978,166|22.88%|22|2022-04-18|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-13 07:33:27|07400|953913|603023|2.36B|2360000000|4.19|15,740,704|5.28%|20|2021-10-29|15/09/2021|||13790000||2021-08-30|15/06/2021|-0||13800000|
2022-03-13 07:33:31|07401|1141899|688011|2.68B|2680000000|26.81|631,177|-28.54%|13|2021-10-20|15/09/2021|-0.09||11910000||2021-08-09|15/06/2021|0.03||46590000|
2022-03-13 07:33:36|07402|994622|603958|1.43B|1430000000|6.44|3,813,739|4.04%|20|2021-10-27|15/09/2021|-0.08||189200000||2021-08-27|15/06/2021|-0.01||231100000|
2022-03-13 07:33:39|07403|994556|603313|6.25B|6250000000|12.85|5,641,132|-55.08%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:33:43|07404|100705|600559|21.31B|21310000000|23.75|43,099,028|18.87%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:33:47|07405|100830|600722|4.12B|4120000000|6.05|19,427,406|-22.44%|19|2021-10-21|15/09/2021|0.02||134300000||2021-08-05|15/06/2021|0.02||145800000|
2022-03-13 07:33:54|07406|1072208|603156|31.54B|31540000000|24.92|2,603,028|1.96%|21|2022-04-23|15/12/2021|||||2022-04-11|15/03/2022||||
2022-03-13 07:33:57|07407|1031324|603768|3.15B|3150000000|15.44|745,547|-3.2%|19|2021-10-28|15/09/2021|0.01||680900000||2021-08-27|15/06/2021|0.2||811800000|
2022-03-13 07:34:01|07408|942823|603011|3.29B|3290000000|6.66|22,443,929|36.48%|20|2021-10-27|15/09/2021|0.07||317600000||2021-07-29|15/06/2021|0.02||274600000|
2022-03-13 07:34:05|07409|998091|603656|1.84B|1840000000|12.01|1,168,174|-1.88%|19|2021-10-25|15/09/2021|0.07||135400000||2021-08-27|15/06/2021|0.05||131800000|
2022-03-13 07:34:09|07410|100739|600598|26.68B|26680000000|15.01|20,743,245|-3.78%|22|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 07:34:13|07411|100422|600187|4.15B|4150000000|2.570|25,367,729|10.78%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:34:16|07412|101054|601188|4.87B|4870000000|3.70|11,021,584|34.55%|19|2021-10-27|15/09/2021|0.04||160700000||2021-08-25|15/06/2021|0.04||175300000|
2022-03-13 07:34:21|07413|951035|603567|12.17B|12170000000|12.92|3,485,334|8.66%|19|2022-04-28|15/03/2022|||||2021-10-27|15/09/2021|-0.04||1070000000|
2022-03-13 07:34:24|07414|100438|600207|5.47B|5470000000|6.34|3,992,475|10.07%|19|2021-10-29|15/09/2021|0.03||877300000||2021-08-13|15/06/2021|0.03||708600000|
2022-03-13 07:34:27|07415|100596|600403|12.1B|12100000000|5.06|10,324,609|26.18%|22|2022-04-29|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-13 07:34:30|07416|100405|600172|13.07B|13070000000|9.060|50,295,125|171.26%|20|2021-10-29|15/09/2021|0.01||575800000||2021-08-27|15/06/2021|0.01||690700000|
2022-03-13 07:34:34|07417|100502|600285|7.41B|7410000000|13.13|17,924,363|50.06%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 07:34:40|07418|101105|601677|25.22B|25220000000|36.95|9,453,997|102.69%|21|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||0.74||
2022-03-13 07:34:44|07419|100525|600312|10.69B|10690000000|7.88|46,852,266|15.2%|23|2022-04-21|15/03/2022||-0.04||1140000000|2022-04-15|15/12/2021||0.075||3920000000
2022-03-13 07:34:48|07420|100628|600439|3.32B|3320000000|2.93|13,828,437|17.2%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:34:52|07421|100451|600222|4.05B|4050000000|7.19|12,749,549|27.26%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 07:34:56|07422|994568|603508|6.09B|6090000000|22.45|2,233,331|2.61%|21|2022-04-25|15/03/2022|||||2021-10-28|15/09/2021|-3.06||195200000|
2022-03-13 07:34:59|07423|100687|600531|6.2B|6200000000|5.69|23,483,268|-4.53%|20|2021-10-28|15/09/2021|0.05||6030000000||2021-08-30|15/06/2021|0.15||6120000000|
2022-03-13 07:35:03|07424|100291|600020|7.28B|7280000000|3.24|8,764,483|-2.11%|22|2022-04-27|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:35:07|07425|1054841|603103|7.85B|7850000000|12.37|4,738,456|-18.03%|21|2022-05-04|15/03/2022||0.15|||2022-03-14|15/12/2021|-0.08|0.06||
2022-03-13 07:35:11|07426|1031316|603303|6.72B|6720000000|14.09|2,373,189|1.51%|19|2021-10-28|15/09/2021|0.21||1250000000||2021-08-19|15/06/2021|0.19||1260000000|
2022-03-13 07:35:15|07427|942797|600346|149.93B|149930000000|21.30|49,076,853|-41.52%|21|2022-04-28|15/03/2022|||||2022-04-07|15/12/2021||0.6065||55230000000
2022-03-13 07:35:19|07428|955763|603223|8.61B|8610000000|30.50|1,336,076|37.39%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:35:22|07429|100648|600487|32.4B|32400000000|13.89|39,066,750|10.15%|22|2022-04-29|15/03/2022||0.11||7650000000|2022-04-26|15/12/2021||0.1||9510000000
2022-03-13 07:35:30|07430|994573|603556|5.91B|5910000000|12.09|2,550,579|-10.91%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:35:35|07431|100311|600060|14.89B|14890000000|11.59|14,915,131|-2.85%|23|2022-04-29|15/12/2021||0.52|||2022-04-29|15/03/2022||||
2022-03-13 07:35:39|07432|100592|600398|24.36B|24360000000|5.64|9,278,145|-19.77%|23|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||0.18||5700000000
2022-03-13 07:35:42|07433|942830|603306|10.36B|10360000000|33.76|2,684,824|45.71%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:35:47|07434|100865|600751|9.63B|9630000000|3.320|41,824,334|55.14%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:35:50|07435|994618|603909|3.34B|3340000000|16.66|1,203,600|34.9%|19|2021-10-14|15/09/2021|0.02||167000000||2021-08-09|15/06/2021|0.05||159000000|
2022-03-13 07:35:54|07436|100541|600331|6.75B|6750000000|3.320|46,935,549|63.55%|22|2022-04-29|15/03/2022|||||2022-03-12|15/12/2021||||
2022-03-13 07:35:58|07437|100976|600885|36.57B|36570000000|49.10|5,957,705|2.08%|22|2022-04-29|15/03/2022||0.3549||2560000000|2022-04-27|15/12/2021||0.3977||3080000000
2022-03-13 07:36:02|07438|1142282|601236|43.82B|43820000000|9.29|13,154,721|-24.79%|13|2021-10-28|15/09/2021|0.07||1300000000||2021-08-26|15/06/2021|0.13||2530000000|
2022-03-13 07:36:05|07439|100520|600307|13.65B|13650000000|2.180|87,128,652|6.34%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 07:36:09|07440|1054843|603260|144.17B|144170000000|134.22|7,758,426|174.65%|22|2022-05-04|15/03/2022|||||2022-04-22|15/12/2021||3.26||
2022-03-13 07:36:12|07441|100929|600829|3.94B|3940000000|6.80|5,692,825|9.5%|19|2021-10-15|15/09/2021|0.17||2570000000||2021-08-06|15/06/2021|0.17||2500000000|
2022-03-13 07:36:16|07442|100286|600015|83.71B|83710000000|5.44|28,277,667|-17.2%|23|2022-04-30|15/12/2021||0.435||21710000000|2022-04-25|15/03/2022||0.4||27750000000
2022-03-13 07:36:20|07443|100857|600743|4.81B|4810000000|2.050|47,102,632|-3.3%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 07:36:24|07444|994503|600909|22.31B|22310000000|4.75|24,931,635|-21.31%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:36:30|07445|996079|603358|8.57B|8570000000|19.52|2,823,358|27.88%|20|2022-04-27|15/03/2022|||||2021-10-28|15/09/2021|0.18||978200000|
2022-03-13 07:36:33|07446|101194|900937|298.93M|298930000|0.152|1,804,943|18.75%|16|2021-04-24|15/03/2021|||||2021-04-24|15/12/2020||||
2022-03-13 07:36:38|07447|100841|600726|4.72B|4720000000|2.400|32,219,505|6.19%|20|2021-10-29|15/09/2021|-0.48||||2021-08-27|15/06/2021|-0.27|||
2022-03-13 07:36:43|07448|994516|601226|6.92B|6920000000|5.93|21,986,447|52.84%|21|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||0.04||
2022-03-13 07:36:49|07449|100296|600027|39.18B|39180000000|3.97|94,778,939|14.08%|23|2022-04-29|15/03/2022|||||2022-03-26|15/12/2021||0.1||
2022-03-13 07:36:52|07450|100535|600325|13.17B|13170000000|6.22|19,547,893|0.81%|22|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-13 07:36:56|07451|100631|600448|2.12B|2120000000|3.37|12,733,542|1.51%|20|2021-10-29|15/09/2021|0.01||909200000||2021-08-27|15/06/2021|||863700000|
2022-03-13 07:37:01|07452|101013|600985|34.76B|34760000000|14.01|34,346,871|20.15%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||0.53||
2022-03-13 07:37:05|07453|100719|600575|12.38B|12380000000|3.260|61,351,969|52.34%|21|2022-03-29|15/12/2021|||||2021-10-28|15/09/2021|0.03||6700000000|
2022-03-13 07:37:09|07454|996069|603038|1.97B|1970000000|9.53|3,096,048|-23.82%|19|2021-10-25|15/09/2021|0.05||266700000||2021-08-26|15/06/2021|0.07||329600000|
2022-03-13 07:37:16|07455|1057304|600025|112.86B|112860000000|6.27|36,684,906|10.58%|21|2022-04-29|15/03/2022||0.04|||2022-04-23|15/12/2021||0.15||
2022-03-13 07:37:20|07456|100284|600011|132.02B|132020000000|8.41|147,364,837|86.06%|23|2022-04-26|15/03/2022||0.08|||2022-03-22|15/12/2021||-0.09||
2022-03-13 07:37:24|07457|100324|600054|7.7B|7700000000|10.56|8,933,060|-6.47%|23|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||-0.0176||225000000
2022-03-13 07:37:28|07458|101756|900942|535.36M|535360000|0.734|408,070|-4.68%|20|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||-0.0176||225000000
2022-03-13 07:37:31|07459|101107|601688|132.45B|132450000000|14.74|78,135,004|-13.35%|23|2022-04-29|15/03/2022||0.4416||10890000000|2022-03-31|15/12/2021||0.356||8430000000
2022-03-13 07:37:35|07460|100904|600801|41.19B|41190000000|19.86|21,155,579|-16.87%|23|2022-04-29|15/03/2022||0.63|||2022-03-31|15/12/2021||0.975||11004000000
2022-03-13 07:37:39|07461|101191|900933|3.91B|3910000000|1.883|910,574|-13.23%|21|2022-04-29|15/03/2022||0.63|||2022-03-31|15/12/2021||0.975||11004000000
2022-03-13 07:37:53|07462|100855|600741|67.97B|67970000000|21.56|13,524,948|-15.28%|23|2022-04-29|15/03/2022||0.62|||2022-03-24|15/12/2021||0.67||39680000000
2022-03-13 07:37:57|07463|100302|600035|5.3B|5300000000|3.29|14,742,140|17.5%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:38:00|07464|100711|600566|22.62B|22620000000|25.46|20,809,708|25.91%|23|2022-04-18|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 07:38:04|07465|100481|600260|2.58B|2580000000|2.59|44,267,615|-70.13%|21|2022-04-25|15/12/2021|||||2021-10-26|15/09/2021|-0.09||196600000|
2022-03-13 07:38:11|07466|100356|600107|2.37B|2370000000|6.58|8,591,675|-20.53%|19|2021-10-29|15/09/2021|0.02||116600000||2021-08-27|15/06/2021|0.01||111300000|
2022-03-13 07:38:14|07467|100509|600293|4.07B|4070000000|3.51|25,659,307|56.7%|19|2021-10-29|15/09/2021|0.21||789000000||2021-08-27|15/06/2021|-0.14||872900000|
2022-03-13 07:38:18|07468|994594|603738|8.36B|8360000000|42.10|4,109,888|94.64%|21|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:38:22|07469|100386|600141|40.8B|40800000000|36.70|38,570,229|156.82%|23|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||1.57||
2022-03-13 07:38:26|07470|994541|603067|6.14B|6140000000|12.08|9,434,909|74.57%|22|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 07:38:32|07471|1006195|603385|3.45B|3450000000|8.96|3,852,505|-22.42%|21|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:38:36|07472|100330|600079|28.1B|28100000000|17.46|15,733,565|-34.97%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 07:38:42|07473|953929|603989|12.4B|12400000000|30.94|1,732,176|16.4%|22|2022-04-25|15/03/2022|||||2022-04-07|15/12/2021||||
2022-03-13 07:38:46|07474|994623|603959|7.28B|7280000000|14.84|4,561,672|32.62%|19|2021-10-27|15/09/2021|0.02||305400000||2021-08-25|15/06/2021|0.01||143500000|
2022-03-13 07:38:52|07475|100997|600969|2.76B|2760000000|7.47|5,885,785|12.84%|20|2021-10-28|15/09/2021|0.03||||2021-08-26|15/06/2021|0.04|||
2022-03-13 07:38:55|07476|100646|600476|2.1B|2100000000|13.04|6,787,709|36.83%|19|2021-10-29|15/09/2021|-0.06||68520000||2021-08-05|15/06/2021|||100300000|
2022-03-13 07:38:58|07477|100634|600478|9.17B|9170000000|5.57|24,164,173|36.86%|22|2022-05-04|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 07:39:03|07478|942836|603998|2.67B|2670000000|6.21|14,548,398|19.65%|20|2021-10-29|15/09/2021|0.05||383100000||2021-08-26|15/06/2021|0.04||392900000|
2022-03-13 07:39:06|07479|100844|600731|3.31B|3310000000|7.17|13,620,257|-9.24%|20|2021-10-29|15/09/2021|0.15||476300000||2021-08-30|15/06/2021|0.17||658000000|
2022-03-13 07:39:09|07480|1162046|603353|3.81B|3810000000|21.95|2,290,280|-23.72%|12|2022-05-03|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 07:39:13|07481|100392|600156|1.71B|1710000000|4.26|5,154,963|14.21%|19|2021-10-25|15/09/2021|-0.09||143100000||2021-08-23|15/06/2021|0.17||233600000|
2022-03-13 07:39:16|07482|101001|600975|7B|7000000000|8.69|25,381,315|15.87%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||0.15||
2022-03-13 07:39:20|07483|994557|603319|3.12B|3120000000|19.58|5,829,973|-5.02%|20|2021-10-25|15/09/2021|0.23||411900000||2021-08-24|15/06/2021|0.31||428400000|
2022-03-13 07:39:24|07484|100715|600570|68.76B|68760000000|47.43|11,185,985|-45.98%|23|2022-04-26|15/03/2022||0.2642||875670000|2022-03-31|15/12/2021||0.6392||2120000000
2022-03-13 07:39:27|07485|100582|600387|3.01B|3010000000|6.42|8,277,224|4.05%|20|2021-10-29|15/09/2021|-0.01||2390000000||2021-08-30|15/06/2021|0.02||1620000000|
2022-03-13 07:39:31|07486|1031226|603825|4.7B|4700000000|18.55|17,711,461|30.27%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 07:39:34|07487|1056000|600933|11.63B|11630000000|13.57|7,007,870|-15.56%|21|2022-04-25|15/03/2022|||||2022-03-18|15/12/2021||0.21||
2022-03-13 07:39:38|07488|101082|601377|52.5B|52500000000|7.84|79,472,200|-8.52%|23|2022-04-25|15/03/2022||0.2188||5350000000|2022-04-23|15/12/2021||0.0988||4630000000
2022-03-13 07:39:42|07489|100742|600602|11.35B|11350000000|8.30|37,950,020|57.79%|21|2022-03-25|15/12/2021|||||2021-10-22|15/09/2021|0.05||1210000000|
2022-03-13 07:39:46|07490|101759|900901|685.2M|685200000|0.501|1,403,525|12.58%|20|2022-03-25|15/12/2021|||||2021-10-22|15/09/2021|0.05|||
2022-03-13 07:39:49|07491|953922|603598|2.78B|2780000000|10.36|23,522,487|0.48%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:39:55|07492|942801|600556|15.55B|15550000000|8.60|41,723,377|-22.66%|21|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||0.09||
2022-03-13 07:39:59|07493|100283|600010|108.95B|108950000000|2.390|738,224,947|32.78%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 07:40:02|07494|100996|600967|16.84B|16840000000|9.88|19,922,314|-0.2%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:40:06|07495|101200|900948|3.15B|3150000000|0.967|3,924,396|71.15%|20|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 07:40:09|07496|100901|600797|7.41B|7410000000|7.42|42,616,298|16.12%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 07:40:12|07497|100868|600756|4.93B|4930000000|15.20|26,287,349|19.69%|21|2022-03-25|15/12/2021|||||2021-10-29|15/09/2021|0.04||364100000|
2022-03-13 07:40:16|07498|100953|600858|2.54B|2540000000|4.88|2,513,122|-24.81%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 07:40:19|07499|1052666|603533|7.59B|7590000000|17.30|9,188,949|-49.55%|22|2022-04-27|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:40:23|07500|996078|603337|10.98B|10980000000|24.62|2,360,790|-26.24%|21|2022-04-26|15/03/2022|||||2022-04-15|15/12/2021||0.26||
2022-03-13 07:40:27|07501|101126|601886|6.92B|6920000000|6.11|9,049,526|-15.14%|22|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 07:40:30|07502|994601|603816|40.88B|40880000000|64.66|3,306,251|-10.83%|22|2022-04-29|15/03/2022||0.72||4480000000|2022-04-22|15/12/2021||0.7161||4990000000
2022-03-13 07:40:34|07503|100726|600584|46.05B|46050000000|25.88|20,966,499|-28.33%|23|2022-04-25|15/03/2022||0.3511||7840000000|2022-03-31|15/12/2021||0.4337||9150000000
2022-03-13 07:40:38|07504|955766|603979|12.33B|12330000000|20.98|4,873,733|37.75%|22|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 07:40:42|07505|942793|603088|3.23B|3230000000|10.50|9,554,063|107.33%|20|2021-10-27|15/09/2021|0.09||140800000||2021-08-25|15/06/2021|0.05||121100000|
2022-03-13 07:40:46|07506|994589|603708|7.62B|7620000000|12.72|4,323,879|-43.77%|22|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||0.1||
2022-03-13 07:40:49|07507|994612|603878|2.69B|2690000000|6.72|3,624,746|-24.41%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 07:40:53|07508|996180|603208|6.74B|6740000000|64.18|1,461,280|-35.58%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:40:58|07509|994512|601128|20.06B|20060000000|7.32|37,642,429|-9.52%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||0.19||
2022-03-13 07:41:01|07510|100949|600854|2.51B|2510000000|4.84|25,268,686|41.52%|19|2021-10-29|15/09/2021|0.18||26500000||2021-08-25|15/06/2021|-0||66540000|
2022-03-13 07:41:05|07511|1081732|603876|17.44B|17440000000|35.89|6,378,635|200.84%|21|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:41:09|07512|1043303|603359|5.64B|5640000000|12.70|4,710,939|-6.47%|21|2022-04-29|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-13 07:41:12|07513|100354|600105|5.76B|5760000000|4.08|38,746,169|26.32%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 07:41:18|07514|100575|600377|43.83B|43830000000|8.70|6,405,290|-8.81%|23|2022-04-25|15/03/2022||0.2225||2720000000|2022-03-25|15/12/2021||0.0921||2800000000
2022-03-13 07:41:21|07515|1162091|603810|2.12B|2120000000|13.03|1,936,947|-28.88%|11|2021-10-27|15/09/2021|0.04||307600000||2021-08-03|15/06/2021|0.21||395500000|
2022-03-13 07:41:24|07516|1073383|600901|14.78B|14780000000|4.95|12,457,443|-9.51%|19|2022-03-22|15/12/2021|||||2021-10-27|15/09/2021|0.17||918400000|
2022-03-13 07:41:28|07517|994518|601500|5.15B|5150000000|4.79|10,133,075|-14.92%|20|2022-04-26|15/03/2022|||||2021-10-27|15/09/2021|0.01||1050000000|
2022-03-13 07:41:31|07518|1162098|603915|14.76B|14760000000|31.19|2,063,894|-6.48%|14|2022-05-03|15/03/2022|||||2022-04-28|15/12/2021||0.32||
2022-03-13 07:41:35|07519|101043|601100|74.74B|74740000000|57.26|4,830,366|-34.87%|23|2022-04-26|15/12/2021||0.51||2520000000|2022-04-26|15/03/2022||0.6653||3050000000
2022-03-13 07:41:39|07520|100519|600305|11.05B|11050000000|11.13|11,272,047|-43.01%|22|2022-04-26|15/12/2021||0.0376||491940000|2022-04-25|15/03/2022||||
2022-03-13 07:41:43|07521|101009|600981|7.49B|7490000000|3.34|38,190,956|20.14%|19|2021-10-29|15/09/2021|0.01||10880000000||2021-08-23|15/06/2021|0.05||14940000000|
2022-03-13 07:41:49|07522|100376|600128|2.04B|2040000000|8.26|16,710,255|35.19%|21|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 07:41:52|07523|100594|600400|7.3B|7300000000|3.17|16,460,521|-0.94%|22|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 07:41:55|07524|994507|600959|16.75B|16750000000|3.35|61,623,932|5.35%|19|2021-10-29|15/09/2021|0.02||1790000000||2021-08-30|15/06/2021|0.01||1970000000|
2022-03-13 07:41:59|07525|100678|600527|4.07B|4070000000|2.350|17,370,327|-9.62%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 07:42:04|07526|101055|601199|5.87B|5870000000|6.28|26,533,806|67.91%|20|2021-10-27|15/09/2021|0.11||309600000||2021-08-26|15/06/2021|0.06||260400000|
2022-03-13 07:42:07|07527|994555|603299|6.57B|6570000000|8.50|11,336,976|3.16%|20|2021-10-29|15/09/2021|0.13||1220000000||2021-08-26|15/06/2021|0.1||1160000000|
2022-03-13 07:42:11|07528|100703|600557|7.44B|7440000000|12.90|16,825,814|17.92%|23|2022-04-29|15/03/2022|||||2022-03-04|15/12/2021|0.20|0.0137|1060000000|1040000000
2022-03-13 07:42:14|07529|942832|603369|59.12B|59120000000|47.13|8,276,929|5.34%|22|2022-04-29|15/03/2022||0.81||3044000000|2022-04-16|15/12/2021||0.235||1190000000
2022-03-13 07:42:17|07530|1116233|603629|2.92B|2920000000|22.46|1,654,588|-36.52%|17|2021-10-28|15/09/2021|0.08||469400000||2021-08-19|15/06/2021|0.19||419200000|
2022-03-13 07:42:20|07531|100665|600513|2.69B|2690000000|9.33|5,459,980|9.64%|19|2021-10-27|15/09/2021|0.11||410800000||2021-08-24|15/06/2021|0.1||427100000|
2022-03-13 07:42:24|07532|101028|601008|5.24B|5240000000|4.22|26,847,006|7.93%|22|2022-04-29|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-13 07:42:28|07533|994570|603519|3.03B|3030000000|11.36|2,633,284|-12.56%|20|2021-10-27|15/09/2021|0.09||407900000||2021-08-24|15/06/2021|0.07||357100000|
2022-03-13 07:42:31|07534|1054855|603937|2.33B|2330000000|11.16|4,480,290|17.6%|19|2021-10-28|15/09/2021|0.19||401100000||2021-08-26|15/06/2021|0.13||489700000|
2022-03-13 07:42:35|07535|101057|601222|19.42B|19420000000|9.73|45,119,453|35.89%|23|2022-04-26|15/12/2021||0.134||978340000|2022-04-25|15/03/2022||||
2022-03-13 07:42:38|07536|1008686|603906|13.1B|13100000000|27.18|12,390,378|43.86%|19|2021-10-29|15/09/2021|0.1||1040000000||2021-07-29|15/06/2021|0.17||680700000|
2022-03-13 07:42:42|07537|1054852|603829|1.82B|1820000000|11.36|2,671,891|10.61%|19|2021-10-29|15/09/2021|0.17||365800000||2021-08-25|15/06/2021|0.07||271500000|
2022-03-13 07:42:46|07538|1031325|603041|1.74B|1740000000|12.32|774,524|-9.08%|19|2021-10-28|15/09/2021|0.07||108300000||2021-08-20|15/06/2021|0.12||122900000|
2022-03-13 07:42:49|07539|1031228|603880|1.86B|1860000000|6.35|3,651,704|-18.02%|20|2021-10-28|15/09/2021|0.01||142900000||2021-08-24|15/06/2021|0.01||120700000|
2022-03-13 07:42:53|07540|1088092|603693|15.07B|15070000000|21.98|11,127,515|86.59%|19|2022-04-25|15/03/2022|||||2021-10-27|15/09/2021|0.14||405900000|
2022-03-13 07:42:57|07541|942600|603688|20.64B|20640000000|58.44|3,818,306|236.83%|22|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||0.14||
2022-03-13 07:43:00|07542|100837|600716|4.56B|4560000000|4.87|15,073,645|20.84%|20|2021-10-29|15/09/2021|0.04||26030000||2021-08-27|15/06/2021|0.03||57390000|
2022-03-13 07:43:05|07543|101135|601928|20.74B|20740000000|8.15|14,159,287|27.15%|23|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:43:08|07544|1010702|601952|18.16B|18160000000|13.18|26,111,790|22.6%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 07:43:12|07545|1024792|603286|1.51B|1510000000|16.96|1,894,813|24.43%|19|2021-10-27|15/09/2021|0.05||148000000||2021-08-27|15/06/2021|0.07||146500000|
2022-03-13 07:43:15|07546|994538|603036|1.99B|1990000000|9.73|7,568,834|21.02%|20|2021-10-28|15/09/2021|0.07||62310000||2021-08-15|15/06/2021|0.06||62320000|
2022-03-13 07:43:19|07547|994533|603028|2.78B|2780000000|9.70|5,756,742|-1.48%|19|2021-10-27|15/09/2021|0.04||228300000||2021-08-26|15/06/2021|0.05||258000000|
2022-03-13 07:43:23|07548|100503|600287|2.2B|2200000000|4.96|2,774,405|-8.15%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 07:43:27|07549|100570|600370|10.83B|10830000000|2.780|10,317,042|-16.01%|19|2021-10-28|15/09/2021|0.03||4690000000||2021-08-27|15/06/2021|0.04||5040000000|
2022-03-13 07:43:30|07550|1010703|603269|1.68B|1680000000|14.97|3,380,734|49.85%|19|2021-10-27|15/09/2021|0.12||291800000||2021-08-29|15/06/2021|0.16||287000000|
2022-03-13 07:43:33|07551|1162051|603530|6.03B|6030000000|13.94|2,638,913|-28.51%|11|2021-10-28|15/09/2021|0.05||161400000||2021-08-23|15/06/2021|0.09||210800000|
2022-03-13 07:43:36|07552|101056|601218|4.9B|4900000000|5.020|33,888,726|3.08%|22|2022-04-29|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-13 07:43:40|07553|100860|600746|15.82B|15820000000|13.55|9,968,313|15.81%|20|2021-10-21|15/09/2021|0.55||1940000000||2021-08-16|15/06/2021|0.82||2240000000|
2022-03-13 07:43:43|07554|100448|600220|6.42B|6420000000|3.600|41,439,029|51.26%|20|2021-10-29|15/09/2021|0.03||613400000||2021-08-26|15/06/2021|0.03||523200000|
2022-03-13 07:43:47|07555|1052656|603136|3.67B|3670000000|19.71|4,031,847|-32.98%|21|2022-04-29|15/12/2021||0.31|||2022-04-29|15/03/2022||||
2022-03-13 07:43:51|07556|955762|603117|2.38B|2380000000|3.76|17,825,486|9.94%|20|2021-10-29|15/09/2021|0.02||149600000||2021-08-27|15/06/2021|0.04||164400000|
2022-03-13 07:43:54|07557|994559|603323|9.36B|9360000000|5.19|23,592,764|6.35%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.08||
2022-03-13 07:43:59|07558|100434|600200|4.89B|4890000000|6.94|18,321,244|43.09%|19|2021-10-28|15/09/2021|-0.03||433200000||2021-08-27|15/06/2021|-0.04||489900000|
2022-03-13 07:44:02|07559|998089|603179|14.11B|14110000000|37.65|4,252,784|22.48%|21|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021|0.17|0.36|1350000000|
2022-03-13 07:44:06|07560|1031317|603787|2.9B|2900000000|14.23|1,313,137|-34.36%|19|2021-10-29|15/09/2021|0.1||1370000000||2021-08-16|15/06/2021|-0.03||1090000000|
2022-03-13 07:44:11|07561|100641|600486|37.19B|37190000000|120.01|1,377,214|-2.84%|23|2022-04-26|15/03/2022|||||2022-03-29|15/12/2021||0.73||2200000000
2022-03-13 07:44:15|07562|100908|600805|3.4B|3400000000|3.99|11,378,346|1.01%|22|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 07:44:19|07563|1056006|603507|3.92B|3920000000|31.19|2,680,814|47.68%|19|2021-10-29|15/09/2021|0.33||602100000||2021-08-12|15/06/2021|0.5||702400000|
2022-03-13 07:44:23|07564|100683|600522|62.69B|62690000000|18.64|117,811,406|63.51%|23|2022-04-30|15/12/2021||0.00||9294000000|2022-04-28|15/03/2022||0.19||
2022-03-13 07:44:26|07565|1117756|601860|11.35B|11350000000|3.10|39,373,450|-20.1%|15|2022-04-26|15/03/2022|||||2021-10-28|15/09/2021|0.12||2430000000|
2022-03-13 07:44:30|07566|100885|600770|8.76B|8760000000|6.74|28,562,719|28.38%|20|2021-10-29|15/09/2021|-0.01||94880000||2021-08-19|15/06/2021|||94210000|
2022-03-13 07:44:33|07567|100707|600561|1.66B|1660000000|5.83|9,973,447|45.39%|20|2021-10-28|15/09/2021|0.01||441300000||2021-08-27|15/06/2021|0.11||470600000|
2022-03-13 07:44:37|07568|100563|600362|71.26B|71260000000|20.58|19,988,960|-23.78%|23|2022-04-29|15/03/2022||0.41|||2022-03-25|15/12/2021||0.39||
2022-03-13 07:44:41|07569|100487|600269|8.36B|8360000000|3.58|11,516,869|1.99%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 07:44:44|07570|994624|603977|5.24B|5240000000|8.95|8,928,577|22.6%|19|2021-10-25|15/09/2021|0.12||522500000||2021-08-17|15/06/2021|0.1||469100000|
2022-03-13 07:44:48|07571|100625|600461|7.37B|7370000000|7.73|6,783,430|20.97%|22|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 07:44:51|07572|100527|600316|20.29B|20290000000|28.29|9,412,653|-17.33%|23|2022-04-29|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 07:44:55|07573|100564|600363|11.25B|11250000000|24.70|7,547,660|10.56%|21|2022-04-08|15/12/2021|||||2021-10-29|15/09/2021|0.22||1300000000|
2022-03-13 07:44:59|07574|1031319|603985|12.51B|12510000000|36.90|5,652,068|86.87%|21|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 07:45:02|07575|1008682|603078|5.42B|5420000000|27.67|5,676,974|30.76%|21|2022-04-25|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 07:45:08|07576|100864|600750|7.72B|7720000000|12.37|15,071,919|17.47%|23|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||0.308||776070000
2022-03-13 07:45:15|07577|101002|600976|8.72B|8720000000|57.41|5,021,770|125.85%|21|2022-04-25|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 07:45:18|07578|1072214|603871|5.69B|5690000000|17.94|2,455,856|9.85%|21|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 07:45:22|07579|101111|601718|12.78B|12780000000|2.91|40,292,366|6.99%|22|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 07:45:26|07580|101086|601518|3.86B|3860000000|2.860|7,929,358|28.83%|19|2021-10-27|15/09/2021|0.07||304800000||2021-08-22|15/06/2021|0.08||297000000|
2022-03-13 07:45:29|07581|100424|600189|4.93B|4930000000|6.89|10,580,968|-46.17%|22|2022-05-04|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 07:45:39|07582|100561|600360|7.83B|7830000000|8.15|19,173,781|25%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:45:43|07583|100974|600881|9.68B|9680000000|2.98|20,508,417|0.34%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:45:46|07584|100910|600807|4.08B|4080000000|4.61|45,309,040|43.17%|19|2021-10-29|15/09/2021|-0.03||305000000||2021-08-27|15/06/2021|-0.07||229500000|
2022-03-13 07:45:49|07585|101138|601958|22.36B|22360000000|6.93|19,611,310|13.61%|22|2022-04-27|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-13 07:45:53|07586|1162088|603279|16.4B|16400000000|40.50|2,490,689|101.09%|13|2022-05-05|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-13 07:45:56|07587|942833|603518|2.92B|2920000000|10.14|6,615,780|95.38%|21|2022-04-28|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 07:46:00|07588|1093913|603657|2.49B|2490000000|18.50|1,460,914|4.7%|18|2021-10-29|15/09/2021|0.18||301300000||2021-08-09|15/06/2021|0.25||310100000|
2022-03-13 07:46:04|07589|994619|603919|16.37B|16370000000|32.28|6,218,630|20.76%|22|2022-04-18|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 07:46:08|07590|100375|600127|5.77B|5770000000|8.99|22,770,993|0.67%|19|2021-10-27|15/09/2021|-0||1500000000||2021-08-20|15/06/2021|||1600000000|
2022-03-13 07:46:11|07591|1161401|601778|20.23B|20230000000|6.99|58,316,060|9.73%|13|2022-04-29|15/03/2022|||||2022-04-29|15/12/2021||0.04||
2022-03-13 07:46:15|07592|101027|601007|2.64B|2640000000|6.78|17,064,592|11.99%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:46:19|07593|101022|601001|23.8B|23800000000|14.22|57,214,907|172.41%|23|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:46:25|07594|1031312|603113|11.54B|11540000000|13.61|12,805,465|-37.14%|21|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||0.37||
2022-03-13 07:46:28|07595|100651|600495|4.39B|4390000000|3.63|18,072,757|-6.92%|22|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:46:32|07596|100435|600201|13.93B|13930000000|12.45|17,483,143|-38.24%|23|2022-04-22|15/12/2021||0.16||698540000|2022-04-21|15/03/2022||||
2022-03-13 07:46:35|07597|101160|603399|10.7B|10700000000|21.05|43,044,374|294.93%|19|2021-10-29|15/09/2021|0.08||1150000000||2021-08-30|15/06/2021|||1070000000|
2022-03-13 07:46:39|07598|100425|600190|10.97B|10970000000|5.48|20,137,958|86.39%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:46:42|07599|101203|900952|536.61M|536610000|0.268|924,566|8.5%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:46:50|07600|101136|601929|7.31B|7310000000|2.350|192,953,591|29.12%|21|2022-04-26|15/12/2021|||||2021-10-26|15/09/2021|||452800000|
2022-03-13 07:46:54|07601|101090|601566|6.05B|6050000000|10.52|1,113,676|2.24%|23|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 07:46:57|07602|100578|600380|21.94B|21940000000|11.72|20,009,390|-2.82%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||0.11||
2022-03-13 07:47:01|07603|1043300|603127|42.58B|42580000000|111.88|3,540,165|21.02%|21|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||0.56||
2022-03-13 07:47:07|07604|101005|600998|24.1B|24100000000|13.18|7,851,695|-26.41%|23|2022-04-26|15/12/2021||0.35||40350000000|2022-04-26|15/03/2022||0.34||
2022-03-13 07:47:10|07605|100966|600872|24.46B|24460000000|31.73|14,240,466|-35.06%|23|2022-04-28|15/03/2022||0.25|||2022-03-30|15/12/2021||0.2549||1290000000
2022-03-13 07:47:16|07606|998090|603517|28.72B|28720000000|46.72|7,177,774|-36.8%|21|2022-04-28|15/12/2021||0.295||1750000000|2022-04-26|15/03/2022||||
2022-03-13 07:47:20|07607|953925|603885|28.43B|28430000000|14.50|7,904,946|-2.88%|23|2022-04-28|15/03/2022||0.13|||2022-04-20|15/12/2021||-0.03||
2022-03-13 07:47:23|07608|1024782|603617|3.66B|3660000000|14.11|1,811,135|36.59%|19|2021-10-21|15/09/2021|0.1||240300000||2021-08-09|15/06/2021|0.12||195900000|
2022-03-13 07:47:30|07609|101066|601216|40.16B|40160000000|4.76|42,773,562|-15.6%|23|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||0.08||
2022-03-13 07:47:35|07610|101020|600997|12.51B|12510000000|7.88|26,708,676|2.47%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||0.38||
2022-03-13 07:47:38|07611|101204|900953|212.48M|212480000|0.332|346,179|-18.02%|5|2018-04-28|15/03/2018|-0.01||1250000000||2018-03-31|15/12/2017|0.04||1480000000|
2022-03-13 07:47:41|07612|100327|600076|4.69B|4690000000|3.49|10,705,889|-8.88%|20|2021-10-29|15/09/2021|-0.02||266600000||2021-08-22|15/06/2021|0.02||353400000|
2022-03-13 07:47:44|07613|1162085|603786|20.49B|20490000000|51.20|1,497,949|-27.64%|13|2022-04-27|15/03/2022|||||2022-04-22|15/12/2021||0.3068||884910000
2022-03-13 07:47:48|07614|100657|600499|38.15B|38150000000|20.20|52,019,456|152.18%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:47:51|07615|1162064|603610|5.64B|5640000000|20.14|4,562,995|5.47%|12|2022-05-05|15/03/2022|||||2022-04-18|15/12/2021||0.4||
2022-03-13 07:47:55|07616|1062257|603161|1.71B|1710000000|12.81|5,241,581|-19.59%|19|2021-10-28|15/09/2021|0.04||489400000||2021-08-19|15/06/2021|0.02||450800000|
2022-03-13 07:47:59|07617|1162092|603662|4.77B|4770000000|20.38|2,299,883|11.76%|13|2022-05-03|15/03/2022|||||2022-04-28|15/12/2021||0.38||
2022-03-13 07:48:02|07618|953122|603355|12.97B|12970000000|22.56|2,938,636|9.55%|23|2022-04-29|15/12/2021||0.31|||2022-04-28|15/03/2022||||
2022-03-13 07:48:06|07619|100387|600143|26.79B|26790000000|10.41|24,394,774|-55.23%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-13 07:48:09|07620|100668|600506|1.81B|1810000000|12.28|1,351,536|56.63%|20|2021-10-25|15/09/2021|-0.02||26460000||2021-07-23|15/06/2021|-0.01||72470000|
2022-03-13 07:48:13|07621|100607|600422|8.74B|8740000000|11.52|24,906,473|42.57%|22|2022-04-15|15/03/2022|||||2022-03-19|15/12/2021||||
2022-03-13 07:48:18|07622|102093|600579|3.27B|3270000000|6.56|3,893,890|39.87%|20|2021-10-29|15/09/2021|-0.06||2400000000||2021-08-27|15/06/2021|-0.06||2430000000|
2022-03-13 07:48:21|07623|1072211|603680|6.37B|6370000000|8.06|2,223,062|-48.89%|19|2021-10-28|15/09/2021|0.09||777500000||2021-08-29|15/06/2021|0.11||1020000000|
2022-03-13 07:48:26|07624|942821|601579|4.85B|4850000000|10.11|6,223,077|6.2%|22|2022-04-27|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 07:48:30|07625|996183|603626|5.25B|5250000000|9.42|12,386,798|7.17%|21|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:48:33|07626|100323|600053|7.26B|7260000000|16.75|6,857,676|5.35%|20|2021-10-28|15/09/2021|0.05||63200000||2021-08-29|15/06/2021|0.05||50790000|
2022-03-13 07:48:37|07627|996094|603929|2.7B|2700000000|12.66|3,983,775|20.92%|19|2021-10-28|15/09/2021|0.06||534400000||2021-07-29|15/06/2021|0.06||682300000|
2022-03-13 07:48:40|07628|997888|603630|3.75B|3750000000|16.59|1,958,256|11.19%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.21||
2022-03-13 07:48:48|07629|100986|600896|3.17B|3170000000|3.11|9,782,619|-32.54%|22|2022-04-29|15/03/2022|||||2022-02-28|15/12/2021||||
2022-03-13 07:48:53|07630|101117|601798|2.57B|2570000000|7.25|21,832,064|15.26%|22|2022-04-26|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 07:48:56|07631|100538|600328|15.04B|15040000000|15.71|20,876,340|83.1%|22|2022-04-22|15/12/2021|||||2022-04-21|15/03/2022||||
2022-03-13 07:49:00|07632|100427|600192|2.95B|2950000000|6.67|33,328,240|54.4%|19|2021-10-29|15/09/2021|-0.1||488600000||2021-08-11|15/06/2021|-0.08||550500000|
2022-03-13 07:49:03|07633|942597|603169|10.7B|10700000000|8.19|51,039,303|106.3%|20|2022-02-18|15/12/2021|0.02||1300000000||2021-10-19|15/09/2021|0.03||1040000000|
2022-03-13 07:49:07|07634|100850|600738|4.21B|4210000000|5.61|6,583,560|-21.32%|20|2022-03-29|15/12/2021|||||2021-10-18|15/09/2021|0.08||190400000|
2022-03-13 07:49:10|07635|100749|600612|24.32B|24320000000|46.50|1,633,144|-15.3%|22|2022-04-29|15/03/2022||1.33|||2022-04-25|15/12/2021||0.525||
2022-03-13 07:49:13|07636|101761|900905|1.79B|1790000000|3.42|288,027|14.77%|20|2022-04-29|15/03/2022||1.33|||2022-04-25|15/12/2021||0.525||
2022-03-13 07:49:17|07637|951040|603883|17.59B|17590000000|39.42|3,323,475|-35.96%|22|2022-04-29|15/12/2021||0.33||4350000000|2022-04-29|15/03/2022||0.4549||4550000000
2022-03-13 07:49:20|07638|100775|600644|3.41B|3410000000|6.33|13,499,079|8.02%|19|2021-10-29|15/09/2021|0.16||||2021-08-20|15/06/2021|0.09|||
2022-03-13 07:49:23|07639|1057307|603477|11.25B|11250000000|22.23|15,418,742|51.22%|19|2021-10-29|15/09/2021|-0.17||629700000||2021-07-27|15/06/2021|0.12||734200000|
2022-03-13 07:49:27|07640|100853|600739|24.61B|24610000000|16.09|9,362,979|-24.07%|21|2022-04-27|15/12/2021|||||2021-10-29|15/09/2021|0.35||5240000000|
2022-03-13 07:49:31|07641|951033|603315|7.45B|7450000000|24.28|1,599,562|88.51%|19|2021-10-25|15/09/2021|0.03||216800000||2021-08-26|15/06/2021|0.08||224800000|
2022-03-13 07:49:37|07642|942812|600758|5.26B|5260000000|3.98|17,473,738|27.56%|19|2021-10-28|15/09/2021|0.05||1460000000||2021-08-26|15/06/2021|-0.07||1190000000|
2022-03-13 07:49:41|07643|100517|600303|3.2B|3200000000|4.73|30,527,732|27.49%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 07:49:44|07644|100781|600653|3.78B|3780000000|1.940|29,927,646|13.45%|19|2021-10-29|15/09/2021|||1700000000||2021-08-30|15/06/2021|||1910000000|
2022-03-13 07:49:48|07645|942834|603609|9.04B|9040000000|9.80|7,624,282|-16.81%|22|2022-04-29|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-13 07:49:52|07646|101114|601777|22B|22000000000|4.89|14,034,264|-12.05%|22|2022-04-28|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:49:56|07647|994604|603823|4.44B|4440000000|13.98|1,191,503|-3.79%|19|2021-10-28|15/09/2021|0.2||585900000||2021-08-25|15/06/2021|0.27||641300000|
2022-03-13 07:50:09|07648|994582|603636|6.47B|6470000000|11.14|11,942,678|14.49%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 07:50:12|07649|100462|600231|7.62B|7620000000|2.670|23,678,713|-0.74%|21|2022-05-04|15/03/2022|||||2022-03-02|15/12/2021|-0.06||6070000000|
2022-03-13 07:50:16|07650|100636|600480|7.25B|7250000000|9.49|11,861,857|13.52%|23|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-13 07:50:24|07651|100349|600099|2.14B|2140000000|9.77|6,103,467|61.22%|19|2021-10-29|15/09/2021|-0.01||153000000||2021-08-30|15/06/2021|0.03||229900000|
2022-03-13 07:50:27|07652|953923|603669|5.83B|5830000000|8.08|3,150,455|4.39%|20|2021-10-29|15/09/2021|0.01||176000000||2021-08-20|15/06/2021|0.05||204000000|
2022-03-13 07:50:31|07653|101024|601003|13.28B|13280000000|5.18|12,038,481|-23.71%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 07:50:34|07654|100457|600249|3.4B|3400000000|6.18|9,406,744|23.85%|19|2021-10-28|15/09/2021|0.02||122300000||2021-08-25|15/06/2021|0.02||197200000|
2022-03-13 07:50:40|07655|101167|603766|9.1B|9100000000|4.43|20,543,055|31.45%|22|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 07:50:43|07656|100656|600491|9.41B|9410000000|6.15|44,249,692|16.48%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||0.18||
2022-03-13 07:50:46|07657|100948|600853|3.42B|3420000000|3.37|46,344,421|29.12%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:50:52|07658|101153|603003|3.03B|3030000000|7.81|12,053,284|7.28%|20|2021-10-27|15/09/2021|||1950000000||2021-08-25|15/06/2021|-0.02||1710000000|
2022-03-13 07:50:56|07659|100421|600186|4.99B|4990000000|2.780|21,976,276|3.73%|19|2021-10-29|15/09/2021|0.01||478900000||2021-08-30|15/06/2021|0.01||436100000|
2022-03-13 07:50:59|07660|100382|600135|4.02B|4020000000|7.27|8,020,783|24.06%|20|2021-10-27|15/09/2021|0.02||570200000||2021-08-26|15/06/2021|0.05||590700000|
2022-03-13 07:51:06|07661|100400|600167|18.67B|18670000000|8.16|8,632,776|-27.4%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:51:10|07662|100970|600876|16.55B|16550000000|25.63|6,262,874|44.8%|23|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 07:51:13|07663|100452|600223|10.72B|10720000000|10.62|13,840,513|-5.77%|22|2022-04-27|15/03/2022|||||2022-03-29|15/12/2021||||8030000000
2022-03-13 07:51:17|07664|100891|600783|11.75B|11750000000|15.79|9,994,328|19.98%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|0.01||30710000|
2022-03-13 07:51:20|07665|100892|600784|4.02B|4020000000|5.95|5,246,942|3.66%|20|2021-10-26|15/09/2021|0.14||693100000||2021-08-20|15/06/2021|0.07||796200000|
2022-03-13 07:51:44|07666|100911|600808|34.65B|34650000000|4.500|137,900,120|50%|23|2022-04-27|15/03/2022||0.153||19280000000|2022-03-23|15/12/2021||0.1391||26060000000
2022-03-13 07:51:48|07667|100928|600828|6.39B|6390000000|3.69|4,019,638|2.79%|22|2022-04-26|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-13 07:51:51|07668|100546|600337|4.86B|4860000000|3.25|24,442,250|-44.73%|22|2022-04-28|15/12/2021||0.12|||2022-04-27|15/03/2022||||
2022-03-13 07:51:54|07669|101004|600993|9.47B|9470000000|21.97|11,324,837|20.91%|22|2022-04-25|15/03/2022|||||2022-03-23|15/12/2021||0.8205||1220000000
2022-03-13 07:52:04|07670|100967|600873|25.69B|25690000000|8.44|32,582,622|42.81%|23|2022-04-29|15/03/2022|||||2022-04-07|15/12/2021||||
2022-03-13 07:52:07|07671|100957|600863|23.24B|23240000000|3.560|147,637,761|42.4%|22|2022-04-27|15/12/2021||-0.06|||2022-04-27|15/03/2022||||
2022-03-13 07:52:14|07672|101098|601618|84.55B|84550000000|4.080|213,917,708|28.71%|23|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||0.16||
2022-03-13 07:52:33|07673|100798|600683|3.52B|3520000000|4.75|15,038,430|9.2%|20|2021-10-28|15/09/2021|-0.28||1730000000||2021-08-26|15/06/2021|0.02||356900000|
2022-03-13 07:52:36|07674|1141908|688029|18.41B|18410000000|137.62|815,721|-24.3%|15|2022-05-04|15/03/2022|||||2022-04-26|15/12/2021||0.7||
2022-03-13 07:52:39|07675|1141902|688016|14.66B|14660000000|203.70|687,993|-18.22%|15|2022-05-02|15/03/2022|||||2022-03-30|15/12/2021||0.8939||172850000
2022-03-13 07:52:43|07676|1088708|603713|20.72B|20720000000|125.98|1,120,056|13.9%|19|2022-04-29|15/03/2022||0.70||2147000000|2022-03-25|15/12/2021||0.675||2150000000
2022-03-13 07:52:47|07677|100466|600235|2.13B|2130000000|6.06|25,830,174|5.57%|20|2021-10-19|15/09/2021|0.07||356600000||2021-08-24|15/06/2021|0.05||358100000|
2022-03-13 07:52:51|07678|1118180|601615|55.5B|55500000000|26.67|57,275,717|46.62%|18|2022-04-25|15/03/2022||0.09|||2022-04-15|15/12/2021||0.465||
2022-03-13 07:52:54|07679|100585|600390|22.9B|22900000000|5.09|25,875,446|-20.47%|21|2022-04-26|15/03/2022|||||2021-10-28|15/09/2021|0.22||3760000000|
2022-03-13 07:52:57|07680|100326|600058|10.38B|10380000000|9.68|8,237,332|21.15%|22|2022-04-25|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 07:53:00|07681|1141896|688008|87.09B|87090000000|76.88|5,708,552|10.62%|16|2022-04-29|15/12/2021||0.2301||910910000|2022-04-25|15/03/2022||0.1953||774390000
2022-03-13 07:53:03|07682|100559|600356|2.23B|2230000000|7.46|4,597,239|-3.24%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 07:53:06|07683|1072209|603506|2.71B|2710000000|14.43|1,653,523|4.13%|21|2022-04-27|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 07:53:10|07684|994608|603859|5.85B|5850000000|35.15|2,094,809|9.37%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 07:53:13|07685|1162071|||||||11|2021-10-20|15/09/2021|0.14||2630000000||2021-08-16|15/06/2021|0.1||2230000000|
2022-03-13 07:53:17|07686|1054853|603912|4.55B|4550000000|20.97|11,697,857|70.63%|19|2021-10-26|15/09/2021|0.09||194300000||2021-08-23|15/06/2021|0.14||188200000|
2022-03-13 07:53:20|07687|100980|600889|1.9B|1900000000|5.20|4,903,291|11.11%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:53:24|07688|1162044|603982|5.27B|5270000000|26.18|4,830,923|69.45%|13|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.28||
2022-03-13 07:53:27|07689|100680|600533|3.55B|3550000000|3.38|20,538,798|9.74%|22|2022-04-30|15/12/2021|||||2022-04-18|15/03/2022||||
2022-03-13 07:53:31|07690|100318|600064|11.4B|11400000000|9.22|9,002,913|-10.05%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 07:53:34|07691|1024773|603042|2.04B|2040000000|12.72|4,315,725|-0.86%|19|2021-10-29|15/09/2021|-0.02||311900000||2021-08-27|15/06/2021|0.07||306400000|
2022-03-13 07:53:39|07692|954958|603066|2.66B|2660000000|9.05|5,128,243|16.62%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 07:53:44|07693|100499|600282|23.73B|23730000000|3.86|48,533,927|4.89%|23|2022-05-04|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 07:53:47|07694|942826|603111|5.32B|5320000000|5.36|4,704,533|0%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 07:53:50|07695|1031224|603707|39.81B|39810000000|32.12|3,839,903|16.05%|21|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 07:53:54|07696|1024786|603326|3.03B|3030000000|9.40|1,338,925|-13.84%|21|2022-05-03|15/03/2022|||||2022-04-30|15/12/2021||0.1312||241180000
2022-03-13 07:53:57|07697|942813|600775|8.47B|8470000000|9.27|10,783,602|47.14%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 07:54:01|07698|100824|600713|6.67B|6670000000|5.10|13,455,047|21.14%|20|2021-10-29|15/09/2021|0.12||11500000000||2021-08-23|15/06/2021|0.12||10810000000|
2022-03-13 07:54:04|07699|1081737|601990|31.04B|31040000000|8.42|14,418,446|-19.19%|16|2021-10-28|15/09/2021|0.06||630400000||2021-08-26|15/06/2021|0.14||986800000|
2022-03-13 07:54:09|07700|1162075|601975|9.46B|9460000000|1.95|63,159,918|-17.72%|13|2022-04-15|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 07:54:12|07701|100458|600250|1.76B|1760000000|5.67|10,779,768|18.37%|19|2021-10-29|15/09/2021|-0.35||147300000||2021-08-27|15/06/2021|0.14||184100000|
2022-03-13 07:54:16|07702|1121156|603351|3.96B|3960000000|29.23|3,441,781|39.92%|17|2021-10-28|15/09/2021|0.21||279400000||2021-07-29|15/06/2021|0.23||257400000|
2022-03-13 07:54:19|07703|942808|600682|14.44B|14440000000|10.73|9,551,097|10.85%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 07:54:23|07704|100823|600712|2.16B|2160000000|3.97|11,812,164|-0.25%|20|2021-10-29|15/09/2021|-0||196400000||2021-08-25|15/06/2021|-0.01||207300000|
2022-03-13 07:54:26|07705|953928|603968|4B|4000000000|19.56|4,393,002|18.91%|20|2021-10-27|15/09/2021|0.09||704200000||2021-08-17|15/06/2021|0.18||771100000|
2022-03-13 07:54:29|07706|1162094|603115|5.12B|5120000000|21.40|3,214,699|49.34%|13|2022-05-02|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-13 07:54:36|07707|100584|600389|12.36B|12360000000|41.60|5,419,922|105.74%|21|2022-04-18|15/03/2022|||||2021-10-25|15/09/2021|0.73||1640000000|
2022-03-13 07:54:40|07708|994561|603339|3.6B|3600000000|11.65|6,133,266|24.6%|22|2022-04-28|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 07:54:46|07709|100598|600406|196.6B|196600000000|35.24|34,500,887|47.71%|23|2022-04-29|15/12/2021||0.5652||20380000000|2022-04-25|15/03/2022||0.04||
2022-03-13 07:54:49|07710|100351|600114|6.02B|6020000000|9.76|15,953,564|16.89%|22|2022-04-28|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 07:54:53|07711|100838|600718|14.6B|14600000000|12.14|31,281,271|29.56%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:54:57|07712|1054842|603110|8.18B|8180000000|40.65|1,957,698|48.78%|19|2021-10-27|15/09/2021|0.04||105700000||2021-08-17|15/06/2021|0.19||77540000|
2022-03-13 07:55:00|07713|100771|600640|8.48B|8480000000|10.66|12,447,911|-7.71%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:55:04|07714|101166|603699|7.2B|7200000000|9.66|6,253,215|-30.6%|22|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 07:55:08|07715|100377|600130|2.89B|2890000000|3.76|12,347,543|13.94%|19|2021-10-28|15/09/2021|-0||150800000||2021-08-23|15/06/2021|0.03||198800000|
2022-03-13 07:55:11|07716|101038|601137|13.5B|13500000000|17.12|11,603,026|60.6%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 07:55:15|07717|101116|601789|6.49B|6490000000|6.65|83,500,118|66.67%|22|2022-04-26|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 07:55:20|07718|100878|600768|1.31B|1310000000|9.80|5,196,424|25.48%|19|2021-10-29|15/09/2021|0.01||103800000||2021-08-23|15/06/2021|||134600000|
2022-03-13 07:55:24|07719|100834|600724|5.91B|5910000000|4.09|14,809,164|2.25%|20|2021-10-29|15/09/2021|0.05||513300000||2021-08-23|15/06/2021|0.05||491200000|
2022-03-13 07:55:29|07720|994598|603788|2.79B|2790000000|12.50|2,676,508|-3.92%|22|2022-04-28|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 07:55:32|07721|994523|601882|10.5B|10500000000|20.11|3,328,335|55.41%|22|2022-04-29|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 07:55:36|07722|1057311|603917|2.46B|2460000000|15.70|3,413,099|68.82%|19|2021-10-27|15/09/2021|0.1||141000000||2021-08-26|15/06/2021|0.15||230300000|
2022-03-13 07:55:40|07723|945938|603997|10.97B|10970000000|9.80|14,082,120|16.53%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 07:55:46|07724|1162036|601609|11.95B|11950000000|8.10|11,944,750|-20.43%|11|2021-10-21|15/09/2021|0.1||21150000000||2021-08-25|15/06/2021|0.18||21740000000|
2022-03-13 07:55:50|07725|100817|600699|21.54B|21540000000|15.85|29,092,774|-18.84%|23|2022-04-26|15/12/2021||-0.3962||12570000000|2022-04-26|15/03/2022||0.13||
2022-03-13 07:55:53|07726|1056002|603076|4.46B|4460000000|36.98|1,108,381|-21.13%|19|2021-10-29|15/09/2021|0.1||228600000||2021-08-27|15/06/2021|0.31||280600000|
2022-03-13 07:55:57|07727|100902|600798|5.91B|5910000000|4.90|31,759,829|5.15%|20|2021-10-28|15/09/2021|0.04||574500000||2021-08-23|15/06/2021|0.07||574400000|
2022-03-13 07:56:01|07728|1008683|603538|7.34B|7340000000|48.48|2,799,456|58.48%|21|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-13 07:56:11|07729|942596|603606|38.39B|38390000000|55.82|18,480,833|158.55%|22|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 07:56:15|07730|996092|603877|10.54B|10540000000|22.36|3,685,253|-42.01%|21|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||0.95||
2022-03-13 07:56:18|07731|1141893|688005|56B|56000000000|124.99|7,760,906|107.94%|17|2022-05-04|15/03/2022|||||2022-03-30|15/12/2021||0.67||1092000000
2022-03-13 07:56:23|07732|101091|601567|15.41B|15410000000|11.00|12,434,088|68.45%|21|2022-04-18|15/12/2021|||||2021-10-28|15/09/2021|0.17||1760000000|
2022-03-13 07:56:26|07733|100975|600884|59.62B|59620000000|27.82|37,094,223|63.84%|23|2022-04-28|15/03/2022||0.2|||2022-04-20|15/12/2021||-0.5||
2022-03-13 07:56:29|07734|999086|603178|2.71B|2710000000|11.45|3,189,057|33.76%|19|2021-10-21|15/09/2021|0.1||389800000||2021-08-23|15/06/2021|0.18||302600000|
2022-03-13 07:56:33|07735|994529|603015|2.97B|2970000000|7.35|4,665,640|25%|20|2021-10-29|15/09/2021|0.05||224200000||2021-08-19|15/06/2021|0.08||272600000|
2022-03-13 07:56:36|07736|101010|600982|6.9B|6900000000|6.17|51,227,687|76.29%|19|2021-10-29|15/09/2021|0.06||||2021-08-23|15/06/2021|0.05|||
2022-03-13 07:56:40|07737|996077|603266|2.7B|2700000000|13.58|5,424,843|33.27%|19|2021-10-28|15/09/2021|0.11||281300000||2021-08-27|15/06/2021|0.12||285900000|
2022-03-13 07:56:43|07738|994521|601689|60.39B|60390000000|54.80|14,251,298|60.28%|23|2022-04-27|15/03/2022|||||2022-04-15|15/12/2021||0.39||
2022-03-13 07:56:48|07739|100321|600051|2.57B|2570000000|8.28|10,211,083|0.36%|19|2021-10-25|15/09/2021|0.2||656400000||2021-08-18|15/06/2021|0.1||527600000|
2022-03-13 07:56:52|07740|1118182|603700|3.81B|3810000000|18.85|1,534,511|-26.99%|14|2021-10-27|15/09/2021|0.23||435900000||2021-08-17|15/06/2021|0.37||457500000|
2022-03-13 07:56:55|07741|1024778|603305|16.31B|16310000000|36.49|4,535,618|9.74%|21|2022-04-26|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 07:56:58|07742|1162069|603297|12.93B|12930000000|117.00|2,041,902|182.06%|13|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||0.40||222000000
2022-03-13 07:57:02|07743|100566|600366|11.43B|11430000000|11.70|42,839,382|53.75%|23|2022-04-29|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 07:57:05|07744|100952|600857|2.73B|2730000000|12.16|6,118,669|41.23%|19|2021-10-25|15/09/2021|0.01||194600000||2021-08-23|15/06/2021|0.09||225800000|
2022-03-13 07:57:20|07745|101033|601018|64.18B|64180000000|4.06|26,692,879|-6.24%|22|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 07:57:25|07746|1162074|600989|127.85B|127850000000|17.48|44,428,070|6.13%|13|2022-05-03|15/03/2022|||||2022-03-10|15/12/2021|0.24|0.23|7100000000|
2022-03-13 07:57:29|07747|100620|600449|6.12B|6120000000|12.79|5,834,096|-14.51%|22|2022-04-25|15/03/2022|||||2022-03-19|15/12/2021||||
2022-03-13 07:57:33|07748|1031217|601619|11.25B|11250000000|4.65|33,867,564|25.68%|19|2021-10-29|15/09/2021|0.06||374600000||2021-08-23|15/06/2021|0.06||395200000|
2022-03-13 07:57:36|07749|100398|600165|7.18B|7180000000|10.48|20,116,651|76.73%|19|2021-10-27|15/09/2021|-0.01||61460000||2021-08-24|15/06/2021|-0.02||43450000|
2022-03-13 07:57:41|07750|945173|603611|4.29B|4290000000|16.64|3,659,578|28.89%|22|2022-05-04|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 07:57:44|07751|100914|600812|14.02B|14020000000|8.17|21,447,364|-5.22%|22|2022-04-19|15/12/2021|||||2022-04-18|15/03/2022||||
2022-03-13 07:57:48|07752|100419|600184|6.62B|6620000000|13.02|10,190,911|27.65%|21|2022-03-29|15/12/2021|||||2021-10-27|15/09/2021|0.03||447200000|
2022-03-13 07:57:52|07753|100483|600262|3.35B|3350000000|19.72|4,622,846|28.22%|22|2022-04-26|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 07:57:56|07754|100615|600435|13.28B|13280000000|8.92|23,719,321|13.34%|23|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 07:57:59|07755|101149|601999|3.58B|3580000000|6.50|16,352,377|13.64%|20|2021-10-29|15/09/2021|0.14||909600000||2021-08-27|15/06/2021|0.05||672100000|
2022-03-13 07:58:03|07756|100365|600110|22.91B|22910000000|13.19|56,519,054|64.26%|22|2022-04-28|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 07:58:06|07757|100725|600583|20.03B|20030000000|4.53|32,908,759|-8.67%|23|2022-04-29|15/03/2022||0.08|||2022-03-22|15/12/2021||0.06||6720000000
2022-03-13 07:58:10|07758|1008997|603920|8.95B|8950000000|16.82|9,570,402|27.72%|21|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||0.17||
2022-03-13 07:58:14|07759|999088|603833|75.22B|75220000000|123.49|1,653,888|-15.52%|21|2022-04-29|15/03/2022||0.5||3769000000|2022-04-23|15/12/2021||1.05||5920000000
2022-03-13 07:58:17|07760|994569|603515|13.81B|13810000000|18.31|2,153,506|-36.93%|21|2022-04-27|15/12/2021||0.31||2900000000|2022-04-25|15/03/2022||0.22||1953000000
2022-03-13 07:58:32|07761|100913|600811|12.11B|12110000000|3.31|64,657,867|-6.5%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:58:35|07762|100495|600278|6.8B|6800000000|7.70|5,490,313|-11.39%|19|2021-10-29|15/09/2021|0.17||12310000000||2021-08-30|15/06/2021|0.13||11970000000|
2022-03-13 07:58:39|07763|948390|600958|76.02B|76020000000|10.87|82,993,632|14.06%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||0.13||
2022-03-13 07:58:43|07764|101042|601099|20.52B|20520000000|3.01|115,995,676|-9.34%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|0.03||604800000|
2022-03-13 07:58:57|07765|100843|600728|13.85B|13850000000|7.88|33,433,103|15.71%|22|2022-04-29|15/03/2022|||||2022-03-19|15/12/2021||||
2022-03-13 07:59:01|07766|942794|600490|11.44B|11440000000|5.17|49,175,553|28.93%|21|2022-04-07|15/12/2021|||||2021-10-26|15/09/2021|0.03||2640000000|
2022-03-13 07:59:09|07767|1152811|601319|199.09B|199090000000|4.48|56,577,148|-25.83%|15|2022-05-03|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-13 07:59:13|07768|101150|603000|13.11B|13110000000|11.86|15,343,696|-29.02%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 07:59:16|07769|1073384|603059|2.06B|2060000000|20.58|1,471,086|-5.03%|19|2021-10-27|15/09/2021|-0.04||170100000||2021-08-30|15/06/2021|0.2||277600000|
2022-03-13 07:59:19|07770|102949|600071|10.64B|10640000000|37.77|4,942,888|172.12%|19|2021-10-25|15/09/2021|||403800000||2021-08-09|15/06/2021|0.02||386500000|
2022-03-13 07:59:22|07771|101102|601666|32.81B|32810000000|14.17|46,176,192|169.39%|22|2022-04-26|15/03/2022|||||2022-03-29|15/12/2021||0.4||
2022-03-13 07:59:28|07772|996091|603690|11.84B|11840000000|37.16|6,207,586|19.06%|21|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||0.33||
2022-03-13 07:59:31|07773|100391|600155|15.52B|15520000000|9.06|16,221,640|-14.29%|22|2022-04-29|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 07:59:34|07774|1155962|601658|677.02B|677020000000|5.36|141,777,270|-9.76%|20|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||0.09||79965000000
2022-03-13 07:59:38|07775|996558|603603|2.06B|2060000000|4.92|12,746,388|-8.55%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|0.06||180000000|
2022-03-13 07:59:42|07776|101104|601669|118.9B|118900000000|7.85|305,311,540|94.79%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.14||
2022-03-13 07:59:46|07777|1056007|603605|36.2B|36200000000|180.10|840,689|3.92%|21|2022-04-22|15/12/2021||1.11||1680000000|2022-04-22|15/03/2022||0.61||1068000000
2022-03-13 07:59:49|07778|953920|603566|8.72B|8720000000|27.70|7,695,300|33.95%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 07:59:53|07779|100500|600283|4.54B|4540000000|12.86|8,462,628|18.96%|20|2021-10-28|15/09/2021|0.15||||2021-08-25|15/06/2021|0.15|||
2022-03-13 07:59:57|07780|994532|603027|14.84B|14840000000|18.58|10,918,444|-37.62%|22|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||0.06||528920000
2022-03-13 08:00:00|07781|1043307|603557|2.39B|2390000000|4.83|7,490,102|-41.03%|19|2021-10-28|15/09/2021|-0.1||231200000||2021-08-27|15/06/2021|0.03||301400000|
2022-03-13 08:00:04|07782|996089|603677|2.39B|2390000000|12.44|1,737,751|11.97%|19|2021-10-26|15/09/2021|0.13||465400000||2021-08-17|15/06/2021|0.15||498100000|
2022-03-13 08:00:08|07783|100473|600229|5.01B|5010000000|7.14|4,766,023|16.1%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 08:00:12|07784|994599|603798|2.11B|2110000000|10.68|3,825,044|18.27%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 08:00:16|07785|100810|600690|210.56B|210560000000|22.48|36,128,678|-25.04%|23|2022-04-28|15/03/2022||0.41||59121000000|2022-03-31|15/12/2021||0.313||61280000000
2022-03-13 08:00:19|07786|1114560|603187|7.2B|7200000000|29.45|1,445,535|-22.92%|19|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 08:00:24|07787|994576|603577|3.61B|3610000000|10.63|12,855,049|19.84%|19|2021-10-29|15/09/2021|0.07||695600000||2021-08-30|15/06/2021|0.09||565700000|
2022-03-13 08:00:28|07788|1008680|601366|5.83B|5830000000|6.77|6,933,619|9.02%|21|2022-05-02|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 08:00:34|07789|1118181|601298|36.67B|36670000000|5.65|13,035,844|-17.52%|21|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:00:53|07790|1162073|603755|3.96B|3960000000|40.15|754,068|-30.25%|13|2022-05-03|15/03/2022|||||2022-04-27|15/12/2021||0.3311||101690000
2022-03-13 08:00:57|07791|994567|603421|4.93B|4930000000|7.55|5,290,471|-8.04%|21|2022-04-13|15/12/2021|||||2021-10-27|15/09/2021|0.02||598800000|
2022-03-13 08:01:00|07792|1162048|605001|2.92B|2920000000|7.42|1,595,550|-34.47%|11|2021-10-29|15/09/2021|-0.05||170100000||2021-08-30|15/06/2021|-0.09||118300000|
2022-03-13 08:01:03|07793|1117999|603739|4.78B|4780000000|18.98|2,276,887|18.2%|13|2021-10-28|15/09/2021|0.13||283500000||2021-08-16|15/06/2021|0.13||283000000|
2022-03-13 08:01:07|07794|100835|600714|4.01B|4010000000|13.92|7,301,545|110.27%|19|2021-10-22|15/09/2021|0.11||101300000||2021-08-26|15/06/2021|0.06||88450000|
2022-03-13 08:01:10|07795|942798|600381|6.62B|6620000000|11.28|31,468,424|84.62%|19|2021-10-26|15/09/2021|-0.02||34430000||2021-08-18|15/06/2021|-0.07||26740000|
2022-03-13 08:01:13|07796|1043297|601326|15.7B|15700000000|2.81|13,532,449|1.44%|21|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 08:01:16|07797|1161399|603236|25.57B|25570000000|175.91|1,126,549|-2.48%|13|2022-05-04|15/03/2022||1.11|||2022-04-16|15/12/2021||0.91||3620000000
2022-03-13 08:01:20|07798|951039|603818|7.29B|7290000000|12.56|6,100,302|52.24%|22|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-13 08:01:23|07799|1141897|688009|49.24B|49240000000|4.70|14,020,442|-16.96%|17|2022-05-04|15/03/2022||0.06||6572000000|2022-03-28|15/12/2021||0.15||18679000000
2022-03-13 08:01:26|07800|1008743|603803|3.57B|3570000000|8.48|16,244,113|-2.75%|19|2021-10-28|15/09/2021|0.12||532300000||2021-08-30|15/06/2021|-1.82||447500000|
2022-03-13 08:01:29|07801|1141891|688002|23.51B|23510000000|52.83|2,319,931|-39.55%|17|2022-05-04|15/03/2022||0.30||456720000|2022-03-31|15/12/2021||0.33||735760000
2022-03-13 08:01:33|07802|1084854|603650|23.22B|23220000000|38.88|5,420,261|10.33%|19|2022-04-21|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 08:01:36|07803|1062254|601828|31.47B|31470000000|8.06|6,248,146|-9.44%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||-0.01||
2022-03-13 08:01:40|07804|1011026|603196|1.74B|1740000000|7.38|5,652,096|40.57%|19|2021-10-21|15/09/2021|0.13||278000000||2021-08-25|15/06/2021|0.05||206000000|
2022-03-13 08:01:43|07805|100532|600321|3.14B|3140000000|2.080|25,231,185|4.52%|19|2021-10-28|15/09/2021|-0.01||137100000||2021-08-26|15/06/2021|||264600000|
2022-03-13 08:01:47|07806|100480|600259|13.33B|13330000000|44.17|6,943,298|5.57%|21|2022-03-29|15/12/2021|||||2021-10-29|15/09/2021|0.15||4380000000|
2022-03-13 08:01:50|07807|994551|603218|28.3B|28300000000|29.25|13,426,226|-12.11%|22|2022-04-29|15/03/2022||0.425||1600000000|2022-04-27|15/12/2021||0.24||2680000000
2022-03-13 08:01:54|07808|100288|600017|8.89B|8890000000|2.890|25,621,514|2.12%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:01:57|07809|1031227|603860|1.66B|1660000000|24.90|678,994|22.18%|20|2022-03-09|15/12/2021|0.59||120500000||2021-10-29|15/09/2021|0.11||30410000|
2022-03-13 08:02:01|07810|100558|600355|1.56B|1560000000|3.17|39,096,084|47.44%|20|2021-10-28|15/09/2021|||69710000||2021-08-17|15/06/2021|||76780000|
2022-03-13 08:02:04|07811|101036|601058|28.73B|28730000000|9.81|27,958,068|6.28%|22|2022-04-25|15/03/2022|||||2022-04-02|15/12/2021||0.13||
2022-03-13 08:02:09|07812|100820|600703|117.31B|117310000000|26.19|56,070,226|-3.39%|23|2022-04-29|15/03/2022||0.1049||3330000000|2022-04-26|15/12/2021||0.1092||3640000000
2022-03-13 08:02:12|07813|101037|601116|4.61B|4610000000|8.41|7,258,996|-9.47%|21|2022-04-29|15/03/2022|||||2022-04-14|15/12/2021||||
2022-03-13 08:02:16|07814|994585|603663|3.74B|3740000000|17.39|4,219,523|4.32%|20|2021-10-27|15/09/2021|0.11||184700000||2021-08-13|15/06/2021|0.13||208200000|
2022-03-13 08:02:19|07815|100300|600031|150.89B|150890000000|17.87|110,000,196|-52.69%|23|2022-04-29|15/12/2021||0.3684||22980000000|2022-04-29|15/03/2022||0.485||34780000000
2022-03-13 08:02:23|07816|100695|600545|5.15B|5150000000|2.88|12,729,512|-11.11%|20|2021-10-29|15/09/2021|-0.14||1590000000||2021-08-27|15/06/2021|-0.04||1250000000|
2022-03-13 08:02:26|07817|100312|600061|45.04B|45040000000|7.01|24,274,075|-42.59%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:02:30|07818|100977|600886|73.95B|73950000000|9.92|21,781,160|-2.55%|23|2022-04-25|15/03/2022||0.00|||2022-03-31|15/12/2021||0.1||10570000000
2022-03-13 08:02:34|07819|100992|600962|2.55B|2550000000|9.72|6,553,155|36.33%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:02:37|07820|994513|601155|57.72B|57720000000|25.50|16,742,011|-44.55%|21|2022-04-25|15/03/2022||0.9152||18530000000|2022-03-31|15/12/2021||4.86||69350000000
2022-03-13 08:02:42|07821|942601|603988|2.59B|2590000000|11.02|3,642,264|-11.7%|19|2021-10-29|15/09/2021|-0.16||206300000||2021-08-20|15/06/2021|-0.02||207300000|
2022-03-13 08:02:44|07822|1162047|603109|3.27B|3270000000|26.34|1,495,444|29.31%|11|2021-10-28|15/09/2021|0.43||679000000||2021-08-23|15/06/2021|0.27||672800000|
2022-03-13 08:02:48|07823|100404|600171|14.99B|14990000000|21.17|16,430,197|49.93%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 08:02:51|07824|100550|600343|6.55B|6550000000|10.26|22,412,333|2.6%|21|2022-04-27|15/03/2022|||||2021-10-28|15/09/2021|0.01||271700000|
2022-03-13 08:02:55|07825|100577|600379|4.34B|4340000000|13.13|12,365,328|87.04%|19|2021-10-29|15/09/2021|0.03||302700000||2021-08-16|15/06/2021|0.05||306200000|
2022-03-13 08:02:59|07826|101058|601225|142.32B|142320000000|14.68|65,272,348|26.01%|23|2022-04-29|15/03/2022||0.232||28190000000|2022-04-28|15/12/2021||0.7674||39330000000
2022-03-13 08:03:03|07827|101012|600984|9.14B|9140000000|9.45|16,089,955|-27.75%|22|2022-04-25|15/03/2022|||||2022-04-08|15/12/2021||0.24||
2022-03-13 08:03:07|07828|942819|601015|12.99B|12990000000|6.36|32,639,428|-18.85%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:03:10|07829|1031323|603139|1.81B|1810000000|18.13|1,656,886|17.57%|19|2021-10-27|15/09/2021|0.06||120900000||2021-08-27|15/06/2021|0.06||117400000|
2022-03-13 08:03:14|07830|100931|600831|4.89B|4890000000|6.88|29,504,562|18.62%|22|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 08:03:17|07831|100456|600248|20.66B|20660000000|5.60|70,718,189|29.93%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 08:03:21|07832|100552|600348|28.74B|28740000000|11.95|50,520,715|132.94%|23|2022-04-25|15/03/2022|||||2022-04-15|15/12/2021||0.12||
2022-03-13 08:03:30|07833|100990|600960|3.39B|3390000000|3.57|9,190,203|-1.38%|20|2021-10-29|15/09/2021|-0.04||960900000||2021-08-30|15/06/2021|0.01||1260000000|
2022-03-13 08:03:38|07834|100995|600966|13.18B|13180000000|9.99|12,969,181|-35.59%|22|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 08:03:41|07835|994607|603858|23.19B|23190000000|20.97|16,353,028|-5.46%|21|2022-04-26|15/03/2022|||||2021-10-26|15/09/2021|0.49||3990000000|
2022-03-13 08:03:44|07836|1031321|603086|2.37B|2370000000|10.67|4,626,366|-27.46%|21|2022-04-26|15/12/2021|||||2022-04-22|15/03/2022||||
2022-03-13 08:03:48|07837|1056004|603278|2.6B|2600000000|9.05|3,638,857|13.98%|19|2021-10-26|15/09/2021|0.08||1080000000||2021-07-27|15/06/2021|0.24||911300000|
2022-03-13 08:03:52|07838|1056013|603856|3.95B|3950000000|15.30|5,753,788|6.32%|21|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 08:03:55|07839|100697|600547|93.72B|93720000000|20.95|31,608,838|-3.81%|23|2022-04-28|15/03/2022||0.09|||2022-03-29|15/12/2021||-0.03||
2022-03-13 08:03:59|07840|1031320|603586|2.31B|2310000000|11.72|3,133,471|-19.78%|19|2021-10-28|15/09/2021|-0.01||377200000||2021-08-20|15/06/2021|-0.08||325100000|
2022-03-13 08:04:02|07841|100553|600350|25.5B|25500000000|5.30|9,149,813|-18.59%|23|2022-04-25|15/03/2022||0.0905||1970000000|2022-03-31|15/12/2021||0.1085||2230000000
2022-03-13 08:04:06|07842|100848|600735|3.09B|3090000000|8.22|28,558,002|67.07%|19|2021-10-29|15/09/2021|0.05||395200000||2021-08-27|15/06/2021|0.05||318100000|
2022-03-13 08:04:09|07843|100632|600467|4.31B|4310000000|2.950|53,575,466|10.49%|23|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:04:13|07844|100610|600426|68.43B|68430000000|32.40|26,058,405|12.65%|22|2022-04-18|15/03/2022|||||2022-03-30|15/12/2021||0.5531||5060000000
2022-03-13 08:04:19|07845|951031|603021|1.65B|1650000000|5.16|3,858,642|-8.51%|20|2021-10-27|15/09/2021|-0.18||206300000||2021-08-19|15/06/2021|-0.18||267300000|
2022-03-13 08:04:22|07846|100521|600308|6.76B|6760000000|5.79|16,863,480|-0.69%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:04:25|07847|1024776|603536|1.63B|1630000000|9.30|7,355,778|-31.42%|19|2021-10-26|15/09/2021|-0.14||412500000||2021-08-20|15/06/2021|-0.2||433200000|
2022-03-13 08:04:29|07848|100293|600022|18.72B|18720000000|1.750|150,932,372|8.02%|22|2022-04-29|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 08:04:32|07849|100728|600586|11.42B|11420000000|7.990|18,829,366|18.9%|22|2022-04-25|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-13 08:04:36|07850|994525|601966|30.62B|30620000000|22.68|9,250,917|-51.28%|21|2022-04-29|15/12/2021||0.1951||3600000000|2022-04-29|15/03/2022||||
2022-03-13 08:04:41|07851|100842|600727|5.31B|5310000000|10.05|11,389,947|37.48%|20|2021-10-28|15/09/2021|0.25||1080000000||2021-07-28|15/06/2021|0.31||1200000000|
2022-03-13 08:04:44|07852|100895|600789|5.99B|5990000000|6.81|18,367,536|-6.07%|21|2022-04-15|15/03/2022|||||2021-10-29|15/09/2021|0.02||1150000000|
2022-03-13 08:04:47|07853|100447|600219|51.15B|51150000000|4.280|132,949,354|5.16%|23|2022-04-25|15/03/2022||0.07|||2022-03-31|15/12/2021||0.08||
2022-03-13 08:04:51|07854|100686|600529|16.83B|16830000000|28.28|10,277,596|-27.34%|22|2022-04-26|15/12/2021||0.3|||2022-04-26|15/03/2022||0.31||
2022-03-13 08:04:55|07855|1056001|601019|13.23B|13230000000|6.34|6,574,306|8.19%|21|2022-04-29|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-13 08:04:59|07856|953914|603026|30.39B|30390000000|149.92|4,792,376|146.7%|22|2022-04-28|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-13 08:05:03|07857|994534|603029|1.63B|1630000000|17.46|4,826,569|50.91%|19|2021-10-28|15/09/2021|||106100000||2021-08-19|15/06/2021|0.04||54800000|
2022-03-13 08:05:07|07858|100884|600777|14.15B|14150000000|2.080|231,454,015|31.65%|21|2022-04-28|15/03/2022|||||2021-10-28|15/09/2021|0.01||1240000000|
2022-03-13 08:05:11|07859|101034|601028|14.38B|14380000000|18.37|4,134,576|22.47%|22|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 08:05:14|07860|100941|600843|3.78B|3780000000|5.34|5,662,394|-0.19%|20|2021-10-29|15/09/2021|0.01||755000000||2021-07-27|15/06/2021|0.06||768000000|
2022-03-13 08:05:17|07861|101184|900924|262.45M|262450000|0.371|569,321|3.63%|16|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-03-13 08:05:20|07862|100812|600692|2.36B|2360000000|6.71|7,678,523|-3.31%|20|2021-10-27|15/09/2021|0.02||379100000||2021-08-25|15/06/2021|0.01||323400000|
2022-03-13 08:05:24|07863|1057306|603329|2.31B|2310000000|14.54|3,778,426|21.07%|19|2021-10-27|15/09/2021|0.22||711900000||2021-08-25|15/06/2021|0.3||589400000|
2022-03-13 08:05:28|07864|1073388|603214|3.25B|3250000000|23.35|5,315,683|17.57%|21|2022-04-28|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 08:05:31|07865|100774|600643|10.45B|10450000000|6.48|9,381,534|-8.09%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:05:35|07866|996093|603881|13.66B|13660000000|41.52|13,687,463|17.88%|21|2022-04-29|15/03/2022||0.11|||2022-03-18|15/12/2021||0.145||311000000
2022-03-13 08:05:39|07867|100927|600827|19.5B|19500000000|10.93|8,563,986|-33.35%|23|2022-04-30|15/12/2021||||8858000000|2022-04-29|15/03/2022||||
2022-03-13 08:05:45|07868|101183|900923|1.37B|1370000000|0.766|218,283|-13.15%|21|2022-04-30|15/12/2021||||8858000000|2022-04-29|15/03/2022||||
2022-03-13 08:05:48|07869|1010848|603197|8.69B|8690000000|41.84|5,044,221|71.69%|21|2022-04-28|15/03/2022|||||2022-04-28|15/12/2021||0.24||
2022-03-13 08:05:52|07870|100943|600845|76.61B|76610000000|50.40|5,858,257|28.27%|22|2022-04-20|15/03/2022|||||2022-03-29|15/12/2021||0.27||
2022-03-13 08:05:56|07871|101185|900926|5.97B|5970000000|3.927|1,395,136|53.81%|21|2022-04-20|15/03/2022|||||2022-03-29|15/12/2021||0.27||
2022-03-13 08:06:01|07872|954956|601968|8.17B|8170000000|7.21|4,394,514|-9.54%|19|2021-10-29|15/09/2021|0.04||1770000000||2021-08-27|15/06/2021|0.07||1670000000|
2022-03-13 08:06:05|07873|942822|603009|2.26B|2260000000|6.29|12,090,145|14.78%|19|2021-10-27|15/09/2021|0.03||389500000||2021-07-29|15/06/2021|0.05||455100000|
2022-03-13 08:06:10|07874|996068|603037|1.81B|1810000000|17.30|2,063,052|8.94%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 08:06:13|07875|994614|603887|5.21B|5210000000|11.55|18,894,086|-6.85%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 08:06:19|07876|100763|600621|12.43B|12430000000|11.72|11,099,233|-32.95%|21|2022-03-29|15/12/2021|||||2021-10-28|15/09/2021|0.29||711000000|
2022-03-13 08:06:22|07877|101171|900908|737.78M|737780000|0.638|1,046,761|29.15%|22|2022-05-04|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-13 08:06:25|07878|994528|603012|3.72B|3720000000|5.85|8,130,873|-1.18%|20|2021-10-27|15/09/2021|0.16||772400000||2021-08-13|15/06/2021|0.11||587500000|
2022-03-13 08:06:29|07879|100403|600170|28.44B|28440000000|3.20|107,016,496|6.67%|23|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||0.14||
2022-03-13 08:06:32|07880|1031225|603730|11.95B|11950000000|16.49|2,045,013|-10.07%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 08:06:36|07881|100661|600508|7.55B|7550000000|10.45|9,010,181|9.08%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 08:06:40|07882|100767|600635|10.89B|10890000000|3.69|13,809,257|0%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:06:43|07883|100937|600841|17.8B|17800000000|10.91|3,023,787|10.99%|22|2022-04-25|15/03/2022|||||2022-03-19|15/12/2021||||
2022-03-13 08:06:47|07884|101180|900920|895.71M|895710000|0.549|693,257|11.36%|22|2022-04-25|15/03/2022|||||2022-03-19|15/12/2021||||
2022-03-13 08:06:54|07885|100760|600630|2.21B|2210000000|5.20|5,131,000|3.17%|20|2021-10-28|15/09/2021|0.02||887600000||2021-08-27|15/06/2021|0.01||758700000|
2022-03-13 08:06:58|07886|101087|601519|13.1B|13100000000|6.46|14,532,770|-20.44%|22|2022-04-25|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 08:07:01|07887|101112|601727|67.54B|67540000000|4.30|43,675,951|-21.39%|23|2022-04-29|15/03/2022||0.04|||2022-03-30|15/12/2021||0.48||
2022-03-13 08:07:05|07888|100292|600021|29.42B|29420000000|11.24|84,847,951|40.5%|22|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 08:07:08|07889|1024783|603200|2.73B|2730000000|21.78|2,658,599|24.32%|21|2022-04-27|15/12/2021|||||2022-04-22|15/03/2022||||
2022-03-13 08:07:12|07890|1006194|601200|12.74B|12740000000|11.36|7,179,039|-4.38%|21|2022-04-25|15/03/2022|||||2022-03-26|15/12/2021||0.11||
2022-03-13 08:07:15|07891|100752|600615|1.51B|1510000000|8.04|716,100|22.56%|19|2021-10-28|15/09/2021|0.01||24480000||2021-08-20|15/06/2021|||23300000|
2022-03-13 08:07:19|07892|1054846|603466|8.9B|8900000000|21.31|22,288,985|52.14%|21|2022-04-22|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 08:07:23|07893|994519|601595|4.7B|4700000000|10.49|5,554,865|-10.27%|22|2022-04-28|15/03/2022||0.06|||2022-04-27|15/12/2021||0.01||
2022-03-13 08:07:27|07894|994611|603868|19.58B|19580000000|44.94|893,436|-0.2%|23|2022-04-28|15/12/2021||0.46|||2022-04-28|15/03/2022||||
2022-03-13 08:07:31|07895|100430|600196|109.67B|109670000000|42.79|25,629,782|7.54%|23|2022-04-28|15/03/2022||0.525||9320000000|2022-03-23|15/12/2021||0.34||10040000000
2022-03-13 08:07:35|07896|100766|600624|4.36B|4360000000|6.38|6,584,367|-7%|19|2021-10-29|15/09/2021|0.01||283400000||2021-08-27|15/06/2021|0.01||247700000|
2022-03-13 08:07:38|07897|953927|603918|3.16B|3160000000|8.61|24,793,917|17.82%|20|2021-10-21|15/09/2021|0.07||224700000||2021-08-24|15/06/2021|0.06||232600000|
2022-03-13 08:07:41|07898|1162040|603682|2.75B|2750000000|5.83|3,978,160|-23.09%|11|2021-10-28|15/09/2021|0.06||257400000||2021-08-27|15/06/2021|0.08||222900000|
2022-03-13 08:07:45|07899|102096|600695|2.09B|2090000000|2.98|12,280,055|-31.96%|19|2021-10-29|15/09/2021|0.02||29140000||2021-08-30|15/06/2021|-0||6850000|
2022-03-13 08:07:47|07900|102098|900919|77M|77000000|0.110|1,304,063|-39.89%|5|2018-04-28|15/03/2018|-0.03||10780000||2018-04-03|15/12/2017|0.01||16640000|
2022-03-13 08:07:50|07901|101094|601616|2.95B|2950000000|3.45|15,201,100|4.86%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 08:07:54|07902|100947|600851|9.15B|9150000000|7.58|2,668,292|-0.92%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 08:07:57|07903|101174|900917|404.36M|404360000|0.335|495,002|-1.47%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 08:08:01|07904|100756|600619|7.3B|7300000000|6.84|6,897,114|-2.56%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|0.03||3670000000|
2022-03-13 08:08:05|07905|101175|900910|529.45M|529450000|0.496|172,952|-1.59%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021||||
2022-03-13 08:08:08|07906|953924|603718|8.37B|8370000000|12.99|8,625,296|-4.2%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:08:12|07907|100688|600532|8.22B|8220000000|15.93|1,955,072|5.71%|21|2022-04-21|15/12/2021|||||2021-10-29|15/09/2021|-0.03||34390000|
2022-03-13 08:08:16|07908|100765|600623|18.65B|18650000000|8.75|15,806,146|14.53%|22|2022-04-25|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 08:08:20|07909|101172|900909|1.49B|1490000000|0.699|363,000|35.2%|22|2022-04-25|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 08:08:23|07910|994546|603131|5.32B|5320000000|16.72|3,473,519|-13.55%|21|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 08:08:29|07911|1162072|603192|3.76B|3760000000|35.24|2,015,005|58.95%|11|2021-10-27|15/09/2021|0.33||961300000||2021-08-19|15/06/2021|0.29||767700000|
2022-03-13 08:08:32|07912|101196|900939|111.99M|111990000|0.617|128,526|-24.76%|5|2018-04-28|15/03/2018|||3350000||2018-03-31|15/12/2017|0.01||3620000|
2022-03-13 08:08:36|07913|100744|600605|1.82B|1820000000|8.80|4,139,322|-1.52%|19|2021-10-29|15/09/2021|0.12||24110000||2021-08-27|15/06/2021|0.09||29610000|
2022-03-13 08:08:40|07914|100862|600748|7.19B|7190000000|3.90|11,855,860|-17.89%|22|2022-04-25|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 08:08:43|07915|100282|600009|98.81B|98810000000|51.28|16,434,650|-14.75%|23|2022-04-28|15/03/2022||0.41||2740000000|2022-04-16|15/12/2021||-0.2963||840040000
2022-03-13 08:08:46|07916|100518|600315|24.94B|24940000000|36.69|5,020,006|-18.08%|23|2022-04-29|15/03/2022||0.37||2135000000|2022-03-17|15/12/2021||0.1608||1890000000
2022-03-13 08:08:50|07917|100804|600676|5.09B|5090000000|4.95|6,175,546|6%|19|2021-10-27|15/09/2021|-0||1920000000||2021-08-27|15/06/2021|||1940000000|
2022-03-13 08:08:57|07918|100866|600754|54.08B|54080000000|50.54|5,249,858|4.21%|23|2022-04-25|15/03/2022||0.1|||2022-03-29|15/12/2021||0.3509||3940000000
2022-03-13 08:09:01|07919|101754|900934|2.15B|2150000000|2.009|324,376|-9.3%|23|2022-04-25|15/03/2022||0.0156|||2022-03-29|15/12/2021||0.0454||609010000
2022-03-13 08:09:04|07920|100779|600650|5.58B|5580000000|10.11|2,526,883|-0.88%|22|2022-05-04|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-13 08:09:09|07921|101762|900914|333.72M|333720000|0.605|226,002|-19.55%|21|2022-05-04|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-13 08:09:13|07922|100753|600616|4.36B|4360000000|6.52|9,625,468|-13.3%|22|2022-04-18|15/03/2022|||||2022-04-02|15/12/2021||||
2022-03-13 08:09:16|07923|101188|900929|200.56M|200560000|1.513|83,775|0.13%|17|2021-04-30|15/03/2021|||||2021-03-31|15/12/2020||||
2022-03-13 08:09:20|07924|100770|600639|15.93B|15930000000|14.19|4,410,571|19.75%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 08:09:24|07925|101176|900911|1.03B|1030000000|0.915|273,250|-3.99%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 08:09:28|07926|100936|600838|2.7B|2700000000|6.73|4,597,762|5.98%|19|2021-10-27|15/09/2021|0.11||23680000||2021-08-29|15/06/2021|0.06||25130000|
2022-03-13 08:09:31|07927|100490|600272|2.82B|2820000000|11.61|17,312,811|72%|20|2022-01-27|15/12/2021|0.06||182700000||2021-10-28|15/09/2021|||151100000|
2022-03-13 08:09:34|07928|101757|900943|116.64M|116640000|0.480|654,941|13.48%|5|2018-04-28|15/03/2018|0.03||246100000||2018-03-30|15/12/2017|0.08||245700000|
2022-03-13 08:09:37|07929|100346|600097|2.77B|2770000000|11.49|4,137,439|23.68%|22|2022-04-18|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 08:09:41|07930|997893|603960|5.77B|5770000000|22.10|2,682,258|-19.87%|21|2022-04-29|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 08:09:47|07931|994625|603987|9.36B|9360000000|21.20|7,326,898|14.72%|19|2021-10-26|15/09/2021|0.2||791800000||2021-08-25|15/06/2021|0.18||748400000|
2022-03-13 08:09:51|07932|1031322|603232|3.24B|3240000000|13.99|4,762,180|-2.4%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 08:09:54|07933|994581|603633|3.38B|3380000000|12.82|6,216,968|43.08%|20|2021-10-28|15/09/2021|0.04||165100000||2021-08-30|15/06/2021|0.05||162500000|
2022-03-13 08:09:58|07934|994595|603777|4.07B|4070000000|12.17|17,434,988|4.91%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 08:10:01|07935|102965|603006|2.43B|2430000000|9.57|3,845,776|3.8%|20|2021-10-28|15/09/2021|0.18||329200000||2021-08-27|15/06/2021|0.17||310700000|
2022-03-13 08:10:05|07936|100946|600848|34.66B|34660000000|13.74|5,531,419|-25.69%|22|2022-04-27|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-13 08:10:09|07937|101187|900928|2.7B|2700000000|1.069|189,121|-10.09%|10|2022-04-27|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-13 08:10:12|07938|101206|900957|209.75M|209750000|0.601|199,699|-14.27%|5|2018-04-26|15/03/2018|0.02||31310000||2018-04-10|15/12/2017|0.03||22310000|
2022-03-13 08:10:16|07939|948392|603729|1.45B|1450000000|15.54|1,435,793|27.59%|20|2021-10-28|15/09/2021|-0.41||138000000||2021-07-15|15/06/2021|0.29||281700000|
2022-03-13 08:10:19|07940|100790|600663|44.09B|44090000000|10.93|6,980,001|2.63%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:10:23|07941|101190|900932|3.68B|3680000000|0.912|853,547|6.54%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:10:27|07942|945172|603899|47.78B|47780000000|51.50|3,867,933|-31.45%|22|2022-04-28|15/03/2022||0.42||4190000000|2022-03-29|15/12/2021||0.44||4390000000
2022-03-13 08:10:30|07943|100309|600073|6.85B|6850000000|7.31|12,875,792|-15.69%|22|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 08:10:38|07944|100922|600822|4.18B|4180000000|8.42|2,643,097|-15.29%|19|2021-10-28|15/09/2021|0.23||2300000000||2021-08-26|15/06/2021|0.05||2050000000|
2022-03-13 08:10:41|07945|101186|900927|239.55M|239550000|0.483|232,647|-24.18%|5|2018-04-28|15/03/2018|0.03||1810000000||2018-04-17|15/12/2017|0.03||1420000000|
2022-03-13 08:10:45|07946|100935|600835|13.76B|13760000000|13.45|2,848,099|-26.34%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 08:10:50|07947|101763|900925|1.31B|1310000000|1.278|246,184|-8.84%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 08:10:53|07948|100964|600882|17.89B|17890000000|34.66|5,389,856|-36.32%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 08:11:05|07949|1010634|603728|7.43B|7430000000|17.69|4,066,706|20.1%|21|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 08:11:08|07950|100762|600638|3.6B|3600000000|5.35|6,005,568|-7.92%|19|2021-10-29|15/09/2021|||656100000||2021-08-30|15/06/2021|0.07||800900000|
2022-03-13 08:11:13|07951|100759|600628|4.53B|4530000000|7.00|4,413,469|-13.15%|22|2022-04-29|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-13 08:11:16|07952|100933|600833|2.45B|2450000000|10.98|5,524,614|14.73%|19|2021-10-29|15/09/2021|0.04||364800000||2021-08-30|15/06/2021|0.07||301400000|
2022-03-13 08:11:20|07953|100769|600637|26.63B|26630000000|7.92|37,487,729|-15.38%|23|2022-04-30|15/12/2021||0.00||2110000000|2022-04-25|15/03/2022||0.04||3110000000
2022-03-13 08:11:23|07954|101092|601607|54.94B|54940000000|19.33|11,474,095|1.68%|23|2022-04-28|15/03/2022||0.525||54390000000|2022-03-30|15/12/2021||0.385||55860000000
2022-03-13 08:11:27|07955|100807|600679|5.57B|5570000000|10.80|1,345,939|-12.2%|19|2021-10-27|15/09/2021|0.1||440800000||2021-08-27|15/06/2021|0.09||636900000|
2022-03-13 08:11:30|07956|101173|900916|203.54M|203540000|0.395|252,047|-9.2%|5|2018-04-21|15/03/2018|0.01||164200000||2018-02-03|15/12/2017|0.03||341600000|
2022-03-13 08:11:33|07957|100501|600284|6.65B|6650000000|6.85|9,073,558|15.32%|21|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 08:11:37|07958|1054849|603659|90.76B|90760000000|130.71|5,280,137|120.16%|22|2022-04-27|15/03/2022||0.94||2300000000|2022-03-29|15/12/2021||0.77||3940000000
2022-03-13 08:11:42|07959|100786|600662|14.62B|14620000000|6.46|4,871,417|-22.17%|22|2022-04-27|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 08:11:46|07960|996083|603579|3.6B|3600000000|26.83|841,522|-11.25%|21|2022-04-27|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 08:11:50|07961|953915|603108|7B|7000000000|12.07|9,901,615|16.28%|23|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 08:11:54|07962|100802|600689|1.65B|1650000000|8.20|3,768,622|27.53%|19|2021-10-29|15/09/2021|0.01||217400000||2021-08-30|15/06/2021|0.02||175600000|
2022-03-13 08:11:58|07963|101182|900922|99.49M|99490000|0.495|125,884|20.73%|5|2018-04-28|15/03/2018|0.01||350800000||2018-03-31|15/12/2017|-0.07||384300000|
2022-03-13 08:12:02|07964|100758|600626|4.15B|4150000000|3.75|6,078,738|-1.06%|21|2022-04-25|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:12:05|07965|100750|600613|3.44B|3440000000|6.45|13,695,454|44.3%|20|2021-10-29|15/09/2021|0.02||547400000||2021-08-30|15/06/2021|0.04||602900000|
2022-03-13 08:12:09|07966|101169|900904|333.26M|333260000|0.624|461,704|57.18%|17|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-03-13 08:12:13|07967|100934|600834|4.27B|4270000000|8.94|2,661,322|-5.2%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:12:17|07968|942803|600604|9.7B|9700000000|5.18|11,967,640|-11.45%|21|2022-03-29|15/12/2021|||||2021-10-28|15/09/2021|-0.02||239500000|
2022-03-13 08:12:20|07969|942837|900902|522.65M|522650000|0.279|553,402|-17.46%|20|2022-03-29|15/12/2021|||||2021-10-28|15/09/2021||||
2022-03-13 08:12:23|07970|100923|600823|11.59B|11590000000|3.09|28,082,424|-31.03%|23|2022-04-29|15/03/2022||0.07||4100000000|2022-03-26|15/12/2021||0.14||9620000000
2022-03-13 08:12:27|07971|1052667|603648|3.34B|3340000000|9.05|3,781,193|14.85%|19|2021-10-28|15/09/2021|0.11||390000000||2021-08-29|15/06/2021|0.09||406000000|
2022-03-13 08:12:31|07972|1056005|603365|4.08B|4080000000|15.38|1,103,536|9.16%|21|2022-04-27|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 08:12:37|07973|100605|600420|10.56B|10560000000|10.28|9,137,109|15.64%|22|2022-04-29|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-13 08:12:40|07974|1117911|603121|2.6B|2600000000|9.82|4,692,458|0.72%|14|2021-10-25|15/09/2021|0.06||244600000||2021-08-25|15/06/2021|0.07||230600000|
2022-03-13 08:12:44|07975|100778|600649|10.47B|10470000000|4.14|16,546,223|-15.16%|22|2022-04-25|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-13 08:12:47|07976|1054850|603683|1.87B|1870000000|10.16|2,526,986|-2.11%|19|2021-10-27|15/09/2021|0.04||370100000||2021-08-19|15/06/2021|0.05||346500000|
2022-03-13 08:12:51|07977|1054847|603499|1.56B|1560000000|7.73|2,206,444|1.31%|19|2021-10-27|15/09/2021|||167400000||2021-08-27|15/06/2021|-0.02||167700000|
2022-03-13 08:12:55|07978|100757|600620|6.22B|6220000000|9.06|4,296,224|40.9%|20|2021-10-28|15/09/2021|-0.01||10980000||2021-08-27|15/06/2021|0.26||10450000|
2022-03-13 08:12:58|07979|996181|603330|4.47B|4470000000|18.80|4,075,803|-37.33%|19|2021-10-19|15/09/2021|0.08||291600000||2021-08-26|15/06/2021|0.2||221900000|
2022-03-13 08:13:02|07980|1062259|603895|2.75B|2750000000|25.48|2,564,038|61.47%|19|2021-10-28|15/09/2021|0.05||139600000||2021-08-30|15/06/2021|0.04||134300000|
2022-03-13 08:13:06|07981|100776|600647|2.09B|2090000000|15.00|2,155,576|48.37%|19|2021-10-29|15/09/2021|-0.02||80170000||2021-08-13|15/06/2021|0.04||175200000|
2022-03-13 08:13:09|07982|100944|600846|5.04B|5040000000|8.06|4,940,251|-18.17%|21|2022-04-28|15/03/2022|||||2021-10-28|15/09/2021|0.11||624000000|
2022-03-13 08:13:12|07983|994535|603030|1.97B|1970000000|3.46|14,983,163|-23.28%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 08:13:16|07984|100920|600820|17.2B|17200000000|5.47|30,440,320|2.82%|23|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||0.37||
2022-03-13 08:13:20|07985|1024784|603226|1.94B|1940000000|7.09|1,711,305|6.31%|19|2021-10-29|15/09/2021|0.09||224200000||2021-08-26|15/06/2021|0.06||172900000|
2022-03-13 08:13:23|07986|100777|600648|14.54B|14540000000|12.81|3,668,065|-6.97%|21|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021|0.11||1650000000|
2022-03-13 08:13:27|07987|101177|900912|1.01B|1010000000|0.893|91,987|-5.2%|20|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021||||
2022-03-13 08:13:30|07988|100772|600641|20.91B|20910000000|22.96|10,793,443|69.57%|22|2022-05-04|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 08:13:35|07989|996070|603039|14.96B|14960000000|57.39|1,070,957|-16.02%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||0.555||799000000
2022-03-13 08:13:39|07990|994549|603189|3.99B|3990000000|14.81|5,862,766|-11.53%|22|2022-04-19|15/12/2021|||||2022-04-18|15/03/2022||||
2022-03-13 08:13:43|07991|100785|600661|2.94B|2940000000|11.32|12,919,003|-21.82%|20|2021-10-28|15/09/2021|-0.05||431700000||2021-08-27|15/06/2021|0.45||417100000|
2022-03-13 08:13:46|07992|100925|600825|4.36B|4360000000|4.17|12,930,354|-2.11%|22|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 08:13:50|07993|100845|600732|36.55B|36550000000|17.95|19,534,168|56.22%|21|2022-04-28|15/03/2022|||||2022-04-19|15/12/2021||0.28||
2022-03-13 08:13:53|07994|953912|603022|1.96B|1960000000|9.80|1,854,300|-13.27%|19|2021-10-27|15/09/2021|0.05||184900000||2021-08-29|15/06/2021|0.04||178300000|
2022-03-13 08:13:57|07995|994547|603159|1.98B|1980000000|14.13|690,407|9.11%|20|2021-10-28|15/09/2021|0.05||158700000||2021-08-26|15/06/2021|0.05||143700000|
2022-03-13 08:14:00|07996|100924|600824|4.35B|4350000000|4.13|21,768,052|17%|20|2021-10-27|15/09/2021|0.02||189400000||2021-08-30|15/06/2021|0.03||321500000|
2022-03-13 08:14:03|07997|1162070|603681|4.88B|4880000000|25.51|1,360,104|20.73%|13|2022-05-03|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 08:14:07|07998|100783|600655|38.09B|38090000000|9.79|12,185,625|-3.74%|23|2022-04-25|15/03/2022|||||2022-03-22|15/12/2021||0.58||21778000000
2022-03-13 08:14:11|07999|100985|600895|20.38B|20380000000|13.16|5,832,938|-21.29%|23|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:14:14|08000|100531|600320|18.12B|18120000000|3.44|16,404,656|0%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:14:18|08001|101199|900947|1.36B|1360000000|0.259|988,504|-4.43%|20|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:14:23|08002|100441|600210|9.6B|9600000000|6.33|25,632,302|33.54%|22|2022-04-29|15/03/2022|||||2022-03-19|15/12/2021||||
2022-03-13 08:14:26|08003|101085|601515|10.06B|10060000000|6.55|20,818,099|9.17%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 08:14:29|08004|100696|600546|25.79B|25790000000|13.01|81,678,697|97.12%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 08:14:33|08005|100854|600740|15.48B|15480000000|6.04|68,315,724|13.8%|22|2022-04-26|15/12/2021||0.55|||2022-04-26|15/03/2022||||
2022-03-13 08:14:36|08006|100754|600617|5.88B|5880000000|4.27|14,200,793|5.96%|20|2021-10-27|15/09/2021|-0.15||2010000000||2021-08-25|15/06/2021|-0.03||1650000000|
2022-03-13 08:14:41|08007|101178|900913|456.12M|456120000|0.331|250,405|27.31%|17|2021-04-28|15/03/2021|||||2021-04-28|15/12/2020|-0.28|||
2022-03-13 08:14:48|08008|100498|600281|2.82B|2820000000|5.49|9,457,914|44.47%|19|2021-10-27|15/09/2021|0.01||77590000||2021-08-27|15/06/2021|-0.03||85440000|
2022-03-13 08:14:52|08009|100372|600123|14.47B|14470000000|12.67|48,195,302|134.2%|23|2022-04-26|15/12/2021||0.54|||2022-04-26|15/03/2022||||
2022-03-13 08:14:56|08010|101108|601699|50.85B|50850000000|17.00|48,750,721|176.87%|23|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||0.77||
2022-03-13 08:14:59|08011|100890|600809|350.32B|350320000000|287.12|6,211,128|28.51%|23|2022-04-29|15/03/2022||2.39||9680000000|2022-04-28|15/12/2021||0.6934||3960000000
2022-03-13 08:15:04|08012|100912|600810|11.19B|11190000000|10.84|16,251,107|-15.51%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:15:08|08013|100773|600642|31.57B|31570000000|6.49|37,015,263|14.26%|22|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-13 08:15:12|08014|100587|600392|29.1B|29100000000|16.60|30,630,424|-4.16%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 08:15:16|08015|100418|600183|40.29B|40290000000|17.43|18,882,245|-29.72%|23|2022-04-28|15/03/2022||0.25||4810000000|2022-03-29|15/12/2021||0.2277||5090000000
2022-03-13 08:15:19|08016|100747|600609|6.87B|6870000000|5.24|8,754,336|15.42%|19|2021-10-29|15/09/2021|0.06||1340000000||2021-08-30|15/06/2021|0.09||1400000000|
2022-03-13 08:15:23|08017|100590|600396|5.45B|5450000000|3.700|92,097,788|49.8%|22|2022-04-29|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-13 08:15:27|08018|994610|603866|21.3B|21300000000|22.40|3,802,136|-33.83%|21|2022-04-28|15/03/2022|||||2022-03-17|15/12/2021||0.21||1680000000
2022-03-13 08:15:31|08019|951038|603808|4.66B|4660000000|12.63|3,639,926|-9.01%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:15:34|08020|100698|600548|21.48B|21480000000|9.85|4,302,259|11.17%|23|2022-04-27|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 08:15:38|08021|101052|601139|21.78B|21780000000|7.57|14,534,963|7.07%|23|2022-04-28|15/12/2021||0.0697||5050000000|2022-04-25|15/03/2022||||
2022-03-13 08:15:42|08022|945935|603118|6.5B|6500000000|8.21|7,374,536|-6.7%|22|2022-04-27|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 08:15:45|08023|994548|603160|37.11B|37110000000|82.29|2,077,934|-28.72%|23|2022-04-29|15/03/2022||0.4493||1390000000|2022-04-27|15/12/2021||0.4601||1480000000
2022-03-13 08:15:48|08024|100396|600162|7.08B|7080000000|2.120|35,962,140|15.22%|21|2022-04-12|15/12/2021|||||2021-10-29|15/09/2021|0.05||1730000000|
2022-03-13 08:15:53|08025|1031218|603063|19.13B|19130000000|43.84|9,929,189|160.95%|19|2021-10-28|15/09/2021|0.17||485400000||2021-08-27|15/06/2021|0.07||459900000|
2022-03-13 08:15:56|08026|100630|600446|13.68B|13680000000|14.54|32,144,273|-2.42%|22|2022-04-25|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-13 08:16:02|08027|996075|603228|23.19B|23190000000|27.23|5,053,768|0.48%|21|2022-04-30|15/12/2021||0.31|||2022-04-25|15/03/2022||||
2022-03-13 08:16:06|08028|997535|603991|3.16B|3160000000|42.42|348,328|6.5%|19|2021-10-28|15/09/2021|-0.08||41840000||2021-08-27|15/06/2021|-0.08||30370000|
2022-03-13 08:16:12|08029|1031229|603978|4.07B|4070000000|25.22|2,791,721|32.04%|19|2021-10-18|15/09/2021|-0||371100000||2021-08-12|15/06/2021|0.13||344600000|
2022-03-13 08:16:15|08030|1008681|603050|2.41B|2410000000|14.85|5,765,292|23.34%|19|2021-10-26|15/09/2021|0.01||435100000||2021-08-24|15/06/2021|0.4||460600000|
2022-03-13 08:16:19|08031|100729|600587|10.63B|10630000000|25.80|10,915,906|94.42%|23|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:16:23|08032|100637|600481|21.2B|21200000000|13.11|25,183,801|167.01%|22|2022-04-25|15/03/2022|||||2022-03-08|15/12/2021|0.08||1560000000|
2022-03-13 08:16:26|08033|951034|603318|3.04B|3040000000|8.05|9,842,794|23.47%|21|2022-03-29|15/12/2021|||||2021-10-28|15/09/2021|0.01||679900000|
2022-03-13 08:16:29|08034|100940|600839|13.66B|13660000000|2.960|88,972,325|11.28%|23|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 08:16:33|08035|100797|600674|51.46B|51460000000|11.68|11,970,756|-9.18%|23|2022-04-25|15/03/2022|||||2022-04-21|15/12/2021||0.2076||348060000
2022-03-13 08:16:37|08036|101065|601208|12.59B|12590000000|14.16|8,270,307|5.2%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:16:41|08037|101046|601107|14.37B|14370000000|4.70|44,311,512|47.8%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:16:44|08038|1162078|603327|5.56B|5560000000|13.86|1,361,020|-19.04%|11|2021-10-29|15/09/2021|0.23||557200000||2021-08-25|15/06/2021|0.14||354200000|
2022-03-13 08:16:48|08039|100806|600678|2.32B|2320000000|6.65|9,546,138|11.39%|19|2021-10-29|15/09/2021|0.04||87810000||2021-08-27|15/06/2021|0.08||112500000|
2022-03-13 08:16:51|08040|101156|603077|31.98B|31980000000|3.810|272,484,735|138.12%|21|2022-04-25|15/03/2022|||||2021-10-28|15/09/2021|0.13||3160000000|
2022-03-13 08:16:56|08041|1024789|603679|1.91B|1910000000|13.45|3,619,076|-25.81%|19|2021-10-28|15/09/2021|-0.14||97600000||2021-08-19|15/06/2021|0.05||200000000|
2022-03-13 08:16:59|08042|100383|600137|1.46B|1460000000|14.97|1,440,658|16.68%|20|2021-10-29|15/09/2021|0.08||107000000||2021-08-23|15/06/2021|0.03||75200000|
2022-03-13 08:17:03|08043|100642|600466|5.32B|5320000000|1.77|123,546,915|-59.5%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 08:17:07|08044|100353|600101|3.08B|3080000000|7.30|16,512,588|28.98%|20|2021-10-29|15/09/2021|0.1||537300000||2021-08-26|15/06/2021|0.07||435300000|
2022-03-13 08:17:10|08045|100306|600039|54.91B|54910000000|11.50|36,021,081|98.28%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||0.22||
2022-03-13 08:17:13|08046|101159|603333|5.72B|5720000000|9.20|8,849,187|55.67%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:17:17|08047|100887|600779|45.8B|45800000000|93.98|5,345,126|48.87%|22|2022-04-25|15/03/2022||1.02||1510000000|2022-04-23|15/12/2021||0.4433||1170000000
2022-03-13 08:17:20|08048|1162050|603317|14.14B|14140000000|18.80|4,970,832|-53.86%|13|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021||0.13||628680000
2022-03-13 08:17:24|08049|100819|600702|65.02B|65020000000|195.79|6,909,248|194.33%|22|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021||1.15||
2022-03-13 08:17:27|08050|100385|600139|1.48B|1480000000|2.23|12,137,186|-25.42%|20|2021-10-29|15/09/2021|-0.78||22740000||2021-08-30|15/06/2021|-0.06||36700000|
2022-03-13 08:17:31|08051|100667|600505|3.42B|3420000000|9.38|19,554,927|37.94%|21|2022-04-28|15/03/2022|||||2022-04-14|15/12/2021||||
2022-03-13 08:17:34|08052|945936|603969|5.2B|5200000000|6.21|30,823,306|37.09%|23|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 08:17:39|08053|1056015|603970|4.73B|4730000000|24.65|1,350,788|29.33%|19|2021-10-28|15/09/2021|0.13||2600000000||2021-08-25|15/06/2021|0.4||3060000000|
2022-03-13 08:17:42|08054|100624|600459|13.73B|13730000000|23.23|6,276,147|38.27%|22|2022-04-28|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 08:17:46|08055|100658|600500|20.2B|20200000000|7.46|20,551,241|42.37%|23|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 08:17:50|08056|100360|600109|29.22B|29220000000|9.66|27,898,145|-31%|23|2022-04-28|15/03/2022||0.1561||1570000000|2022-03-31|15/12/2021||0.159||1590000000
2022-03-13 08:17:54|08057|942827|603126|4.41B|4410000000|7.22|6,957,062|-35.36%|20|2021-10-29|15/09/2021|0.04||630300000||2021-08-22|15/06/2021|0.09||687700000|
2022-03-13 08:17:57|08058|100998|600970|20.93B|20930000000|9.43|15,871,032|-7.19%|22|2022-04-29|15/03/2022|||||2022-03-23|15/12/2021||0.09||
2022-03-13 08:18:01|08059|100544|600335|9.82B|9820000000|6.74|24,004,279|38.4%|21|2022-04-27|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-13 08:18:05|08060|100629|600444|1.95B|1950000000|13.35|11,468,468|53.45%|19|2021-10-29|15/09/2021|-0.02||114600000||2021-08-18|15/06/2021|0.13||220800000|
2022-03-13 08:18:13|08061|100963|600871|39.87B|39870000000|2.100|87,849,730|1.94%|23|2022-04-28|15/03/2022||0.01|||2022-03-30|15/12/2021||0.01||
2022-03-13 08:18:16|08062|20144|600688|40.37B|40370000000|3.73|53,704,609|4.48%|23|2022-04-27|15/03/2022||0.13|||2022-03-24|15/12/2021||0.0968||21800000000
2022-03-13 08:18:20|08063|1162082|603927|16.74B|16740000000|28.20|11,336,706|7.96%|11|2021-10-27|15/09/2021|0.19||1340000000||2021-08-26|15/06/2021|0.28||1340000000|
2022-03-13 08:18:23|08064|1122728|601598|29.65B|29650000000|4.06|39,741,243|-15.42%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||0.10||23159000000
2022-03-13 08:18:28|08065|994593|603737|28.16B|28160000000|74.80|2,120,744|-39.71%|22|2022-04-30|15/12/2021||0.5721||4470000000|2022-04-27|15/03/2022||0.01||1967000000
2022-03-13 08:18:31|08066|1073385|600929|9.48B|9480000000|7.02|9,083,880|32.7%|19|2021-10-29|15/09/2021|0.01||602800000||2021-08-27|15/06/2021|0.02||572900000|
2022-03-13 08:18:35|08067|1056014|603916|9.1B|9100000000|21.65|4,910,120|-0.27%|22|2022-04-30|15/12/2021||0.39|||2022-04-27|15/03/2022||||
2022-03-13 08:18:38|08068|101164|603366|3.79B|3790000000|4.60|8,977,652|-1.08%|22|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 08:18:42|08069|101088|601555|37.91B|37910000000|7.57|48,136,728|-16.9%|23|2022-04-25|15/03/2022||0.1661||2060000000|2022-04-09|15/12/2021||0.0893||1780000000
2022-03-13 08:18:45|08070|994524|601900|7.44B|7440000000|8.30|4,787,174|3.62%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 08:18:49|08071|100569|600369|29.37B|29370000000|4.42|29,151,697|-5.15%|23|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-13 08:18:53|08072|100508|600292|5.68B|5680000000|7.28|9,592,904|-2.8%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:18:56|08073|945166|601021|45B|45000000000|49.10|3,649,951|-19.6%|23|2022-04-29|15/12/2021||-0.04||3940000000|2022-04-25|15/03/2022||0.37||
2022-03-13 08:19:00|08074|100959|600866|4.71B|4710000000|6.38|53,045,799|62.34%|22|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 08:19:03|08075|1162037|603290|63.42B|63420000000|371.72|2,023,951|98.05%|12|2022-05-05|15/03/2022||0.7527||513290000|2022-04-09|15/12/2021||0.6806||516990000
2022-03-13 08:19:07|08076|100379|600131|19.95B|19950000000|16.69|16,770,424|8.87%|22|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||0.51||7011000000
2022-03-13 08:19:10|08077|100675|600517|34.48B|34480000000|6.03|26,181,426|-20.66%|23|2022-04-29|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-13 08:19:14|08078|994577|603585|3.15B|3150000000|17.49|1,334,216|8.9%|19|2021-10-28|15/09/2021|0.24||601700000||2021-08-11|15/06/2021|0.33||558500000|
2022-03-13 08:19:18|08079|100827|600710|8.09B|8090000000|6.19|11,835,745|11.93%|21|2022-04-21|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-13 08:19:22|08080|100328|600077|4.68B|4680000000|3.70|41,096,263|41.22%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:19:26|08081|100930|600830|2.78B|2780000000|6.11|14,484,003|29.72%|22|2022-04-25|15/03/2022|||||2022-03-05|15/12/2021||||
2022-03-13 08:19:30|08082|1031222|603612|8.73B|8730000000|18.99|9,847,911|1.88%|21|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 08:19:33|08083|100716|600571|6.2B|6200000000|13.00|35,361,757|81.82%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:19:36|08084|1057310|603890|4.62B|4620000000|10.71|7,019,459|-19.96%|19|2021-10-29|15/09/2021|0.14||865800000||2021-08-04|15/06/2021|0.23||1140000000|
2022-03-13 08:19:40|08085|994600|603800|5.71B|5710000000|27.44|2,153,627|225.5%|20|2021-10-29|15/09/2021|-0.05||279000000||2021-08-30|15/06/2021|-0.06||299800000|
2022-03-13 08:19:44|08086|1024790|603380|5.11B|5110000000|31.95|1,225,618|52.72%|21|2022-06-01|15/03/2022|||||2022-04-02|15/12/2021||||
2022-03-13 08:19:47|08087|1141906|688022|4.92B|4920000000|45.47|3,030,906|67.79%|15|2021-10-29|15/09/2021|0.22||242400000||2021-08-25|15/06/2021|0.19||174000000|
2022-03-13 08:19:51|08088|1141890|688001|12.69B|12690000000|28.87|948,345|-14.26%|13|2021-10-29|15/09/2021|0.29||584400000||2021-08-17|15/06/2021|0.26||563000000|
2022-03-13 08:19:54|08089|1052658|603183|2.58B|2580000000|6.19|17,765,516|11.68%|21|2022-04-27|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-13 08:19:58|08090|1054854|603922|2.42B|2420000000|18.90|1,247,051|11.5%|19|2021-10-28|15/09/2021|-0.07||110200000||2021-08-27|15/06/2021|-0.1||128700000|
2022-03-13 08:20:02|08091|994584|603660|3.1B|3100000000|6.36|6,064,352|-9.14%|21|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-13 08:20:06|08092|994605|603828|2.39B|2390000000|3.91|6,474,648|-14.63%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 08:20:09|08093|1118183|603332|2.51B|2510000000|21.12|2,582,177|13.24%|14|2021-10-27|15/09/2021|0.15||329200000||2021-08-23|15/06/2021|0.02||258000000|
2022-03-13 08:20:13|08094|994626|603990|3.61B|3610000000|22.10|10,989,061|-20.93%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:20:16|08095|100849|600736|6.65B|6650000000|5.78|10,962,552|26.75%|21|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:20:19|08096|1057305|603283|4.03B|4030000000|22.17|2,767,366|-14.6%|21|2022-04-27|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 08:20:22|08097|1141892|688003|5.67B|5670000000|29.73|1,168,785|-7.3%|15|2022-05-05|15/03/2022|||||2022-04-15|15/12/2021||0.62||1110000000
2022-03-13 08:20:26|08098|994620|603928|2.24B|2240000000|11.13|1,736,355|-3.8%|19|2021-10-28|15/09/2021|0.16||502300000||2021-08-24|15/06/2021|0.19||494300000|
2022-03-13 08:20:30|08099|100402|600169|8.83B|8830000000|2.650|25,151,794|-4.33%|21|2022-04-25|15/03/2022|||||2021-10-26|15/09/2021|0.03||1800000000|
2022-03-13 08:20:33|08100|100792|600665|3.05B|3050000000|3.53|14,971,324|15.36%|20|2021-10-29|15/09/2021|0.02||803700000||2021-08-30|15/06/2021|0.35||2460000000|
2022-03-13 08:20:37|08101|101006|601000|16.59B|16590000000|2.800|55,233,074|11.55%|22|2022-04-29|15/03/2022|||||2022-04-08|15/12/2021||0.09||
2022-03-13 08:20:42|08102|100600|600409|18.81B|18810000000|9.11|41,649,513|-21.19%|23|2022-04-29|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 08:20:45|08103|1024794|603938|12.93B|12930000000|47.30|5,339,095|146.35%|20|2022-03-09|15/12/2021|0.46||467100000||2021-10-27|15/09/2021|0.51||497000000|
2022-03-13 08:20:49|08104|998088|603133|2.38B|2380000000|11.37|3,474,905|-7.11%|19|2021-10-12|15/09/2021|-0.1||57610000||2021-08-27|15/06/2021|-1.6||83020000|
2022-03-13 08:20:53|08105|100689|600535|21.59B|21590000000|14.44|21,461,191|5.63%|23|2022-04-21|15/03/2022||0.58||5140000000|2022-03-22|15/12/2021||0.14||6220000000
2022-03-13 08:20:59|08106|100343|600089|80.19B|80190000000|21.18|72,136,855|85.14%|23|2022-04-29|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-13 08:21:02|08107|100540|600330|12.07B|12070000000|12.11|24,891,385|30.78%|22|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 08:21:06|08108|1054844|603289|2.77B|2770000000|9.37|3,307,216|18.46%|19|2021-10-21|15/09/2021|0.16||294000000||2021-07-29|15/06/2021|0.18||330600000|
2022-03-13 08:21:10|08109|100733|600590|5.55B|5550000000|6.51|14,122,661|31.78%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 08:21:13|08110|100664|600512|5.92B|5920000000|3.700|75,088,583|31.21%|20|2021-10-27|15/09/2021|0.12||1330000000||2021-08-24|15/06/2021|0.12||1340000000|
2022-03-13 08:21:17|08111|994617|603900|2.79B|2790000000|8.18|3,452,494|27.41%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-13 08:21:21|08112|951037|603789|2.46B|2460000000|9.46|7,559,276|-28.44%|19|2021-10-29|15/09/2021|-0.1||118900000||2021-08-27|15/06/2021|-0.04||163200000|
2022-03-13 08:21:24|08113|1008996|603096|3.48B|3480000000|21.97|1,748,786|-45.82%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 08:21:27|08114|1162099|605168|11.28B|11280000000|161.84|1,543,727|19.46%|12|2022-04-18|15/03/2022|||||2022-04-09|15/12/2021||2.65||
2022-03-13 08:21:30|08115|100724|600582|18.33B|18330000000|4.43|30,437,865|32.24%|22|2022-04-25|15/03/2022|||||2022-04-21|15/12/2021||0.13||
2022-03-13 08:21:34|08116|100903|600800|5.64B|5640000000|4.76|10,464,552|-2.46%|19|2021-10-27|15/09/2021|0.02||1220000000||2021-08-24|15/06/2021|0.02||958000000|
2022-03-13 08:21:37|08117|1162034|601162|30.94B|30940000000|3.57|96,031,722|-30.54%|11|2021-10-29|15/09/2021|0.04||1290000000||2021-08-30|15/06/2021|0.02||951000000|
2022-03-13 08:21:40|08118|1072213|603712|23.04B|23040000000|29.85|5,132,111|-10.63%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 08:21:44|08119|100633|600468|5.19B|5190000000|4.77|7,942,670|18.07%|20|2021-10-29|15/09/2021|0.04||648700000||2021-08-18|15/06/2021|0.03||605200000|
2022-03-13 08:21:48|08120|100968|600874|10.63B|10630000000|7.45|12,011,950|17.88%|23|2022-04-26|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 08:21:51|08121|100333|600082|2.04B|2040000000|3.16|8,778,622|10.49%|19|2021-10-28|15/09/2021|-0.02||51270000||2021-08-30|15/06/2021|-0.03||325500000|
2022-03-13 08:21:55|08122|100832|600717|12.33B|12330000000|4.26|19,233,129|-11.98%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 08:21:58|08123|100533|600322|2.21B|2210000000|2.000|29,294,991|-2.91%|23|2022-04-25|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-13 08:22:02|08124|101195|900938|771.22M|771220000|0.266|901,464|33.67%|11|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:22:05|08125|100649|600488|5.41B|5410000000|4.92|8,563,214|-2.19%|22|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 08:22:09|08126|100539|600329|19.94B|19940000000|25.78|8,275,345|41.88%|23|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:22:13|08127|999087|603717|3.26B|3260000000|11.24|5,675,521|19.57%|19|2021-10-29|15/09/2021|-0.08||136100000||2021-08-26|15/06/2021|-0.17||169300000|
2022-03-13 08:22:18|08128|994510|601020|8.54B|8540000000|15.38|11,251,861|66.45%|20|2021-10-27|15/09/2021|0.15||483900000||2021-08-25|15/06/2021|0.08||309900000|
2022-03-13 08:22:21|08129|100442|600211|10.25B|10250000000|41.36|3,791,691|-11.61%|22|2022-04-29|15/03/2022|||||2022-03-14|15/12/2021|-0.85|||
2022-03-13 08:22:24|08130|100547|600338|27.13B|27130000000|29.68|43,076,006|187.88%|21|2022-04-20|15/12/2021|||||2022-04-18|15/03/2022||||
2022-03-13 08:22:28|08131|100536|600326|5.84B|5840000000|6.36|10,708,141|-11.67%|21|2022-04-18|15/12/2021|||||2021-10-28|15/09/2021|0.01||1500000000|
2022-03-13 08:22:32|08132|100863|600749|3.01B|3010000000|13.55|12,504,670|28.92%|19|2021-10-28|15/09/2021|0.05||54190000||2021-08-04|15/06/2021|0.05||65030000|
2022-03-13 08:22:35|08133|100881|600773|17.7B|17700000000|21.59|34,674,625|135.44%|21|2022-04-22|15/03/2022|||||2021-10-22|15/09/2021|0.03||499600000|
2022-03-13 08:22:39|08134|1031223|603676|4.33B|4330000000|9.93|5,625,085|21.39%|19|2021-10-28|15/09/2021|0.06||251800000||2021-08-17|15/06/2021|0.08||292000000|
2022-03-13 08:22:43|08135|100701|600551|4.49B|4490000000|9.27|6,882,509|29.83%|21|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 08:22:46|08136|100960|600867|20.42B|20420000000|10.22|16,605,058|-15.68%|23|2022-04-29|15/03/2022||0.11||603580000|2022-04-19|15/12/2021||0.11||813000000
2022-03-13 08:22:49|08137|100565|600365|2.06B|2060000000|5.15|9,496,505|138.43%|19|2021-10-29|15/09/2021|-0.04||109700000||2021-08-09|15/06/2021|-0.01||117400000|
2022-03-13 08:22:53|08138|101067|601233|41.4B|41400000000|17.17|35,108,750|-26.21%|22|2022-04-28|15/12/2021||0.6728||15160000000|2022-04-28|15/03/2022||0.99||15254000000
2022-03-13 08:22:56|08139|100720|600577|11.42B|11420000000|5.740|42,470,324|52.66%|21|2022-04-26|15/03/2022||0.11|||2022-04-19|15/12/2021||0.08||
2022-03-13 08:23:00|08140|100617|600438|205.05B|205050000000|45.55|49,634,400|35.2%|22|2022-04-26|15/12/2021||0.5441||17870000000|2022-04-26|15/03/2022||0.3||13130000000
2022-03-13 08:23:04|08141|100873|600763|45.43B|45430000000|141.67|5,552,546|-41.86%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.42||800030000
2022-03-13 08:23:07|08142|102961|600780|4.47B|4470000000|3.90|8,687,234|11.43%|22|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 08:23:10|08143|994580|603608|2.25B|2250000000|5.35|4,319,573|-7.92%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 08:23:14|08144|1141901|688015|5.25B|5250000000|28.07|658,242|-26.33%|16|2022-05-03|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-13 08:23:17|08145|994514|601163|10.14B|10140000000|12.67|2,149,089|-26.08%|21|2022-04-20|15/12/2021|||||2021-10-25|15/09/2021|0.17||2110000000|
2022-03-13 08:23:21|08146|100702|600552|8.05B|8050000000|10.54|28,556,785|42.43%|22|2022-04-29|15/03/2022|||||2022-03-10|15/12/2021|0.02|||
2022-03-13 08:23:24|08147|100363|600100|19.16B|19160000000|5.72|25,175,965|-3.54%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 08:23:28|08148|100730|600600|126.83B|126830000000|92.96|5,205,621|20.73%|23|2022-04-29|15/03/2022|||||2022-03-28|15/12/2021||-0.4579||3970000000
2022-03-13 08:23:32|08149|1043309|603721|1.76B|1760000000|13.54|8,067,177|29.08%|21|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 08:23:36|08150|994579|603600|2.88B|2880000000|9.52|2,282,484|-23.16%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 08:23:40|08151|101059|601231|28.76B|28760000000|13.08|9,678,843|-32.54%|23|2022-04-25|15/03/2022||0.1742||12780000000|2022-03-29|15/12/2021||0.3142||18690000000
2022-03-13 08:23:43|08152|100514|600300|7B|7000000000|4.33|24,491,848|15.16%|19|2022-03-04|15/12/2021|0.03||1310000000||2021-10-29|15/09/2021|0.05||1220000000|
2022-03-13 08:23:47|08153|100274|600645|11.37B|11370000000|24.30|10,077,278|32.79%|20|2022-04-22|15/03/2022|||||2021-10-29|15/09/2021|0.17||391700000|
2022-03-13 08:23:50|08154|100416|600152|3.5B|3500000000|6.67|8,302,607|-0.3%|19|2021-10-27|15/09/2021|-0.1||577200000||2021-08-27|15/06/2021|0.01||494200000|
2022-03-13 08:23:54|08155|100954|600859|22.72B|22720000000|23.24|9,696,275|-16.1%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||0.41||2475000000
2022-03-13 08:23:58|08156|100522|600309|260B|260000000000|82.81|12,181,330|-28.81%|23|2022-04-25|15/03/2022||2.21|||2022-03-15|15/12/2021||1.94||33780000000
2022-03-13 08:24:01|08157|100313|600063|10.73B|10730000000|5.57|28,169,016|23.23%|22|2022-04-29|15/03/2022|||||2022-03-10|15/12/2021|0.14||1920000000|
2022-03-13 08:24:04|08158|100571|600371|3.84B|3840000000|13.13|21,163,201|8.87%|20|2021-10-26|15/09/2021|0.02||34910000||2021-08-20|15/06/2021|0.02||47350000|
2022-03-13 08:24:08|08159|1031315|603855|7.68B|7680000000|23.20|2,224,447|16.7%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 08:24:12|08160|945937|603309|3.84B|3840000000|14.55|3,534,385|19.07%|20|2021-10-21|15/09/2021|0.13||292000000||2021-08-19|15/06/2021|0.09||253200000|
2022-03-13 08:24:15|08161|101030|601010|6.05B|6050000000|3.30|15,686,064|11.49%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 08:24:18|08162|102957|600520|1.99B|1990000000|12.56|6,000,667|80.2%|19|2021-10-25|15/09/2021|-0.02||320900000||2021-08-17|15/06/2021|-0.02||111300000|
2022-03-13 08:24:22|08163|1008995|601168|36.65B|36650000000|15.38|69,778,392|8.92%|21|2022-04-25|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-13 08:24:26|08164|945167|601069|10.12B|10120000000|15.74|18,678,936|22.02%|20|2021-10-22|15/09/2021|0.05||965800000||2021-08-26|15/06/2021|-0.04||1280000000|
2022-03-13 08:24:29|08165|1141912|688122|36.97B|36970000000|79.67|4,970,755|68.86%|17|2022-05-05|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-13 08:24:32|08166|1081731|603773|2.38B|2380000000|19.81|2,306,244|-21.48%|19|2021-10-27|15/09/2021|-0.08||276300000||2021-08-25|15/06/2021|-0.07||213100000|
2022-03-13 08:24:36|08167|101011|600983|6.56B|6560000000|8.56|1,248,313|15.52%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 08:24:39|08168|1009371|603501|194.32B|194320000000|222.12|6,123,099|-14.08%|21|2022-04-22|15/03/2022||1.4||6440000000|2022-04-08|15/12/2021||1.23||6330000000
2022-03-13 08:24:42|08169|100859|600745|136.4B|136400000000|109.45|10,099,840|10.49%|22|2022-04-29|15/03/2022||0.7033||20120000000|2022-04-26|15/12/2021||0.7757||15000000000
2022-03-13 08:24:46|08170|102952|600157|38.88B|38880000000|1.750|283,387,744|24.11%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 08:24:49|08171|100722|600580|18.74B|18740000000|14.25|19,497,595|23.59%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 08:24:53|08172|100406|600173|3.78B|3780000000|5.40|4,793,765|24.42%|19|2021-10-27|15/09/2021|0.1||209300000||2021-08-18|15/06/2021|0.32||1490000000|
2022-03-13 08:24:56|08173|1162084|603956|6.47B|6470000000|15.46|2,061,983|0.26%|13|2022-05-04|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 08:25:00|08174|100821|600704|27.95B|27950000000|5.38|48,590,871|14.96%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-13 08:25:04|08175|102951|600136|3.03B|3030000000|5.20|11,267,191|-10.96%|21|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-13 08:25:08|08176|100381|600133|4.41B|4410000000|5.55|11,026,712|-5.45%|20|2021-10-29|15/09/2021|0.06||2840000000||2021-08-30|15/06/2021|0.23||3610000000|
2022-03-13 08:25:11|08177|100882|600774|3.98B|3980000000|13.48|1,747,613|-15.22%|19|2021-10-29|15/09/2021|0.07||371400000||2021-08-30|15/06/2021|0.09||369900000|
2022-03-13 08:25:15|08178|100401|600168|5.28B|5280000000|7.44|10,650,318|9.9%|21|2022-04-25|15/03/2022|||||2022-03-19|15/12/2021||||
2022-03-13 08:25:18|08179|994590|603716|2.87B|2870000000|14.75|12,764,564|3.65%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 08:25:21|08180|100879|600769|3.57B|3570000000|9.53|13,876,014|117.58%|19|2021-10-29|15/09/2021|||10060000||2021-08-17|15/06/2021|0.01||17710000|
2022-03-13 08:25:25|08181|100551|600345|3.07B|3070000000|15.51|2,223,616|7.63%|19|2021-10-29|15/09/2021|0.02||2260000||2021-08-30|15/06/2021|0.34||69080000|
2022-03-13 08:25:29|08182|1054851|603722|4.44B|4440000000|50.46|691,837|83.36%|21|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 08:25:32|08183|1076610|603259|291.76B|291760000000|98.71|31,936,591|-15.29%|21|2022-05-03|15/03/2022||0.38||8243000000|2022-03-24|15/12/2021||0.2871||6200000000
2022-03-13 08:25:35|08184|100537|600327|6.14B|6140000000|6.94|13,980,447|68.04%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-13 08:25:39|08185|994543|603090|2.44B|2440000000|24.40|1,426,174|103.16%|20|2021-10-28|15/09/2021|0.08||138400000||2021-08-27|15/06/2021|0.05||153200000|
2022-03-13 08:25:42|08186|100645|600475|7.41B|7410000000|10.35|2,926,814|-1.28%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 08:25:46|08187|994530|603016|3.02B|3020000000|20.36|1,092,313|-42.31%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 08:25:49|08188|994502|600908|10.74B|10740000000|5.77|21,502,049|-14.39%|21|2022-04-29|15/12/2021||0.18|||2022-04-25|15/03/2022||||
2022-03-13 08:25:53|08189|1116315|603185|48.23B|48230000000|175.25|6,964,740|20.87%|18|2022-05-03|15/03/2022||2.52|||2022-04-28|15/12/2021||3.21||
2022-03-13 08:25:56|08190|100794|600667|16.89B|16890000000|8.02|18,676,399|-8.45%|21|2022-04-19|15/12/2021|||||2021-10-27|15/09/2021|0.1||5920000000|
2022-03-13 08:26:00|08191|994566|603416|4.83B|4830000000|34.36|802,742|-52.76%|22|2022-04-23|15/12/2021|||||2022-04-21|15/03/2022||||
2022-03-13 08:26:03|08192|1141913|688333|13.41B|13410000000|165.99|299,224|25.2%|13|2021-10-25|15/09/2021|-0.51||95280000||2021-08-23|15/06/2021|-0.36||98050000|
2022-03-13 08:26:06|08193|100987|600897|4.79B|4790000000|16.09|1,687,834|-10.01%|23|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-13 08:26:10|08194|102087|600153|30.84B|30840000000|10.77|22,321,551|32.31%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||1.29||
2022-03-13 08:26:13|08195|100709|600563|43.96B|43960000000|195.38|2,376,218|109.37%|22|2022-04-25|15/03/2022||0.74||662290000|2022-03-26|15/12/2021||1.15||710080000
2022-03-13 08:26:17|08196|1031318|603180|4.97B|4970000000|32.64|2,023,798|-23.78%|21|2022-04-28|15/03/2022|||||2022-04-13|15/12/2021||1.16||
2022-03-13 08:26:20|08197|100867|600755|15.46B|15460000000|7.30|27,469,269|10.44%|22|2022-04-29|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-13 08:26:24|08198|100800|600686|4.05B|4050000000|5.65|7,956,854|-13.48%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:26:27|08199|1162093|603992|6.38B|6380000000|15.90|745,229|-8.73%|11|2021-10-27|15/09/2021|0.18||795800000||2021-08-23|15/06/2021|0.15||670600000|
2022-03-13 08:26:30|08200|100699|600549|28.33B|28330000000|19.97|16,629,689|1.27%|23|2022-04-18|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:26:34|08201|100316|600057|18.88B|18880000000|8.84|20,454,259|44.92%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 08:26:37|08202|101032|601012|435.8B|435800000000|80.51|61,688,207|23.75%|23|2022-04-28|15/12/2021||0.6361||30860000000|2022-04-28|15/03/2022||0.675||21140000000
2022-03-13 08:26:41|08203|100825|600706|2.91B|2910000000|11.39|20,816,044|64.36%|20|2021-10-27|15/09/2021|-0.03||292000000||2021-08-25|15/06/2021|0.01||342500000|
2022-03-13 08:26:45|08204|101081|601369|16.42B|16420000000|9.51|8,888,080|6.61%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.14||
2022-03-13 08:26:49|08205|100516|600302|1.82B|1820000000|5.26|4,347,028|22.04%|19|2021-10-29|15/09/2021|-0.04||592900000||2021-08-27|15/06/2021|-0.02||426800000|
2022-03-13 08:26:52|08206|100345|600095|24.21B|24210000000|8.48|18,512,458|-3.85%|21|2022-03-29|15/12/2021|||||2021-10-29|15/09/2021|0.06||1260000000|
2022-03-13 08:26:56|08207|1056011|603711|5.47B|5470000000|13.81|1,677,183|-30.95%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:26:59|08208|1162038|603950|3.69B|3690000000|15.92|805,688|-25.78%|9|2021-10-28|15/09/2021|0.11||319600000||2021-08-11|15/06/2021|0.4||456500000|
2022-03-13 08:27:02|08209|1081730|603733|20.73B|20730000000|29.36|3,218,430|19.59%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 08:27:06|08210|101155|603008|11.67B|11670000000|30.60|4,492,883|19.16%|23|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||2507000000
2022-03-13 08:27:10|08211|1008742|603225|19.04B|19040000000|12.45|10,880,715|-26.85%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||0.38||
2022-03-13 08:27:14|08212|100439|600208|23.96B|23960000000|2.85|66,674,568|-8.95%|23|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:27:20|08213|994522|601811|11.09B|11090000000|8.99|3,693,599|-1.32%|23|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 08:27:23|08214|994615|603888|9.05B|9050000000|17.43|15,969,237|0%|21|2022-04-21|15/12/2021|||||2021-10-27|15/09/2021|0.05||412100000|
2022-03-13 08:27:27|08215|100358|600117|3.93B|3930000000|3.76|7,143,274|-3.84%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:27:31|08216|100723|600581|9.43B|9430000000|6.15|49,661,584|50%|22|2022-04-29|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-13 08:27:34|08217|1088210|603706|2.69B|2690000000|14.20|1,221,424|1.21%|17|2021-10-28|15/09/2021|0.05||||2021-08-19|15/06/2021|0.13|||
2022-03-13 08:27:38|08218|102089|600251|7.81B|7810000000|10.10|21,057,836|65.57%|22|2022-04-26|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-13 08:27:44|08219|100979|600888|10.67B|10670000000|7.92|20,380,539|33.78%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 08:27:48|08220|100609|600425|5.6B|5600000000|4.06|29,238,662|0.5%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:27:51|08221|100693|600540|3.42B|3420000000|5.88|27,035,666|29.8%|20|2021-10-27|15/09/2021|||106400000||2021-08-19|15/06/2021|-0||92000000|
2022-03-13 08:27:55|08222|100560|600359|3.04B|3040000000|7.97|13,099,261|5.15%|20|2021-10-29|15/09/2021|0.04||137900000||2021-08-29|15/06/2021|0.04||100800000|
2022-03-13 08:27:58|08223|100662|600509|6.36B|6360000000|5.52|16,789,669|3.95%|21|2022-04-28|15/12/2021|||||2021-10-22|15/09/2021|-0.02|||
2022-03-13 08:28:01|08224|100604|600419|4.27B|4270000000|13.35|3,196,472|-9.12%|22|2022-04-28|15/12/2021|||||2022-04-22|15/03/2022||||
2022-03-13 08:28:07|08225|102085|600075|12.48B|12480000000|7.35|28,008,785|-3.29%|22|2022-04-22|15/12/2021|||||2022-04-18|15/03/2022||||
2022-03-13 08:28:10|08226|1062256|603080|2.06B|2060000000|14.55|7,388,034|32.88%|19|2021-10-26|15/09/2021|0.14||166300000||2021-08-25|15/06/2021|0.18||190400000|
2022-03-13 08:28:14|08227|994545|603101|2.84B|2840000000|6.03|8,167,035|32.24%|19|2021-10-29|15/09/2021|0.01||516000000||2021-08-24|15/06/2021|0.05||531600000|
2022-03-13 08:28:18|08228|994564|603393|10.22B|10220000000|24.17|12,889,742|44.01%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:28:22|08229|953917|603227|4.75B|4750000000|6.55|15,867,425|40.56%|20|2021-10-27|15/09/2021|0.14||746000000||2021-08-25|15/06/2021|0.05||583000000|
2022-03-13 08:28:26|08230|100431|600197|13.17B|13170000000|27.90|12,939,877|51.22%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 08:28:30|08231|100886|600778|1.51B|1510000000|4.85|5,700,298|36.62%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:28:38|08232|102962|600782|18.42B|18420000000|5.89|72,759,659|-0.17%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||0.35||
2022-03-13 08:28:41|08233|100507|600291|5.06B|5060000000|4.63|20,194,379|35.78%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|-0.01||-14170|
2022-03-13 08:28:45|08234|1062258|603356|1.68B|1680000000|12.58|1,259,414|11.33%|18|2021-10-26|15/09/2021|0.01||633800000||2021-08-25|15/06/2021|0.02||644600000|
2022-03-13 08:28:48|08235|1162053|603949|3.24B|3240000000|25.46|3,084,175|54.96%|11|2021-10-27|15/09/2021|0.1||94860000||2021-08-23|15/06/2021|0.18||150000000|
2022-03-13 08:28:51|08236|100554|600351|6B|6000000000|7.79|47,991,817|64.69%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:28:55|08237|100811|600691|10.5B|10500000000|4.420|48,273,277|57.86%|21|2022-04-14|15/12/2021|||||2021-10-28|15/09/2021|0.04||4110000000|
2022-03-13 08:28:59|08238|1089445|601869|22.45B|22450000000|29.70|4,522,709|28.02%|23|2022-04-30|15/12/2021||0.3132||2930000000|2022-04-29|15/03/2022||0.3187||2050000000
2022-03-13 08:29:02|08239|100444|600213|2.09B|2090000000|7.32|7,246,603|13.31%|20|2021-10-28|15/09/2021|-0.27||157000000||2021-07-26|15/06/2021|-0.18||217300000|
2022-03-13 08:29:06|08240|996086|603638|22.6B|22600000000|26.86|1,197,221|-57.57%|22|2022-04-30|15/12/2021||0.1643|||2022-04-22|15/03/2022||||
2022-03-13 08:29:09|08241|100876|600766|1.26B|1260000000|5.62|4,228,145|38.08%|20|2021-10-28|15/09/2021|0.01||66660000||2021-08-26|15/06/2021|||50520000|
2022-03-13 08:29:13|08242|100423|600188|163.26B|163260000000|32.99|45,157,665|148.23%|23|2022-04-28|15/03/2022||0.97|||2022-03-31|15/12/2021||1.03||
2022-03-13 08:29:18|08243|942814|600819|4.86B|4860000000|5.20|4,825,274|4.63%|20|2021-10-26|15/09/2021|0.05||1230000000||2021-08-26|15/06/2021|0.08||1150000000|
2022-03-13 08:29:21|08244|942838|900918|408.56M|408560000|0.437|196,829|2.1%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2022-03-13 08:29:24|08245|1076663|603013|7.22B|7220000000|14.04|4,896,535|3.01%|19|2021-10-26|15/09/2021|0.3||1880000000||2021-08-24|15/06/2021|0.37||2000000000|
2022-03-13 08:29:28|08246|101075|601388|9.67B|9670000000|4.420|57,065,938|14.81%|21|2022-04-18|15/03/2022|||||2021-10-28|15/09/2021|0.10||2050000000|
2022-03-13 08:29:33|08247|102963|600793|2.31B|2310000000|13.03|2,459,612|-6.59%|19|2021-10-29|15/09/2021|0.01||611000000||2021-08-30|15/06/2021|0.07||473000000|
2022-03-13 08:29:36|08248|945718|603939|34.31B|34310000000|47.73|3,887,795|-24.14%|22|2022-04-29|15/12/2021||0.2987||4360000000|2022-04-25|15/03/2022||0.4148||4610000000
2022-03-13 08:29:40|08249|1081718|603666|12.63B|12630000000|61.16|1,830,840|-26.4%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||1.16||724990000
2022-03-13 08:29:45|08250|100893|600785|2.51B|2510000000|11.14|1,036,213|2.96%|22|2022-04-21|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 08:29:51|08251|1052659|603277|7.85B|7850000000|18.68|1,053,637|25.29%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 08:29:56|08252|1054845|603396|9.43B|9430000000|81.31|5,053,206|163.57%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 08:29:59|08253|101163|603308|10.77B|10770000000|15.77|6,134,452|-18.23%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-13 08:30:03|08254|101146|601933|35.03B|35030000000|3.86|58,887,340|-44.3%|23|2022-04-30|15/12/2021||-0.0503||22110000000|2022-04-29|15/03/2022||0.1008||28170000000
2022-03-13 08:30:15|08255|994539|603058|3.23B|3230000000|7.79|8,804,240|0.91%|19|2021-10-28|15/09/2021|0.11||99110000||2021-08-25|15/06/2021|0.22||76320000|
2022-03-13 08:30:22|08256|1024772|603879|2.35B|2350000000|6.54|3,129,270|24.85%|19|2021-10-27|15/09/2021|||103400000||2021-08-19|15/06/2021|0.01||116100000|
2022-03-13 08:30:26|08257|100731|600588|88B|88000000000|25.61|23,242,725|-22.7%|23|2022-04-25|15/03/2022||0.00||1500000000|2022-03-19|15/12/2021||0.3||4750000000
2022-03-13 08:30:32|08258|100409|600177|29.85B|29850000000|6.63|9,990,112|-17.74%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:30:38|08259|1155867|603697|4.45B|4450000000|14.40|2,080,424|-14.64%|13|2021-10-27|15/09/2021|0.17||324400000||2021-08-17|15/06/2021|0.22||322500000|
2022-03-13 08:30:41|08260|100464|600233|62.86B|62860000000|18.30|20,350,884|61.95%|23|2022-04-27|15/12/2021||0.2654||13990000000|2022-04-27|15/03/2022||0.125||10380000000
2022-03-13 08:30:44|08261|1162096|603217|5.74B|5740000000|44.11|2,117,220|78.8%|11|2021-10-27|15/09/2021|0.78||686900000||2021-08-26|15/06/2021|0.74||568600000|
2022-03-13 08:30:48|08262|100993|600963|11.7B|11700000000|6.63|28,935,185|23.69%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||0.13||
2022-03-13 08:30:51|08263|100965|600883|2.01B|2010000000|8.50|5,818,552|0.83%|20|2021-10-29|15/09/2021|0.05||17750000||2021-08-26|15/06/2021|0.04||6940000|
2022-03-13 08:30:55|08264|100653|600497|26.88B|26880000000|5.28|85,152,756|1.93%|22|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 08:30:58|08265|100898|600792|4.34B|4340000000|4.38|18,721,898|-2.45%|20|2021-10-27|15/09/2021|0.02||1630000000||2021-08-19|15/06/2021|0.06||1370000000|
2022-03-13 08:31:04|08266|100460|600239|3.28B|3280000000|2.04|11,320,808|-10.13%|21|2022-04-25|15/03/2022|||||2021-10-25|15/09/2021|0.14||1520000000|
2022-03-13 08:31:09|08267|101019|600995|6.84B|6840000000|14.30|20,710,003|86.44%|22|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 08:31:12|08268|100347|600096|47.99B|47990000000|26.14|80,208,265|228.81%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:31:16|08269|1024795|603801|7.98B|7980000000|26.10|5,744,944|-27.31%|21|2022-05-03|15/03/2022|||||2022-04-27|15/12/2021||0.66||1726000000
2022-03-13 08:31:19|08270|1162057|603221|2.29B|2290000000|8.75|1,022,597|-24.63%|9|2021-10-28|15/09/2021|-0.03||298300000||2021-08-27|15/06/2021|-0.01||218500000|
2022-03-13 08:31:23|08271|100899|600794|3.88B|3880000000|3.20|7,490,109|-12.81%|21|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 08:31:26|08272|100616|600436|192.17B|192170000000|318.52|3,289,006|18.78%|23|2022-04-25|15/03/2022||1.27|||2022-04-16|15/12/2021||0.8||2200000000
2022-03-13 08:31:30|08273|100357|600113|3.81B|3810000000|9.26|20,282,207|52.81%|19|2021-10-29|15/09/2021|0.09||162100000||2021-08-13|15/06/2021|0.09||158600000|
2022-03-13 08:31:34|08274|101151|603001|3B|3000000000|7.83|3,210,305|11.54%|22|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 08:31:38|08275|1010633|603229|14.58B|14580000000|50.80|7,110,218|50.3%|20|2022-04-26|15/03/2022|||||2021-10-28|15/09/2021|0.10||144000000|
2022-03-13 08:31:41|08276|1024777|603331|2.32B|2320000000|13.05|2,181,699|44.84%|19|2021-10-28|15/09/2021|0.1||260800000||2021-08-29|15/06/2021|0.14||306900000|
2022-03-13 08:31:44|08277|1043301|603129|16.21B|16210000000|109.33|739,492|-29.3%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||-0.106||2550000000
2022-03-13 08:31:48|08278|1056010|603685|1.93B|1930000000|11.44|1,086,424|13.94%|19|2021-10-27|15/09/2021|0.11||368500000||2021-08-25|15/06/2021|0.14||398500000|
2022-03-13 08:31:53|08279|997890|603811|4.25B|4250000000|18.16|8,128,693|8.79%|19|2021-10-29|15/09/2021|0.18||165900000||2021-08-19|15/06/2021|0.14||186700000|
2022-03-13 08:31:57|08280|1024787|603316|1.89B|1890000000|7.16|13,754,426|43.64%|19|2021-10-28|15/09/2021|0.06||383900000||2021-08-24|15/06/2021|0.03||284100000|
2022-03-13 08:32:01|08281|945721|603222|5.94B|5940000000|17.43|25,133,652|5.13%|20|2021-10-28|15/09/2021|0.11||252300000||2021-08-12|15/06/2021|0.21||280400000|
2022-03-13 08:32:04|08282|100896|600790|5.29B|5290000000|3.61|13,966,741|13.17%|21|2022-04-15|15/12/2021|||||2021-10-26|15/09/2021|0.03||208600000|
2022-03-13 08:32:08|08283|101129|601877|96.92B|96920000000|45.50|17,873,061|26.6%|23|2022-04-29|15/12/2021||0.85||7380000000|2022-04-28|15/03/2022||0.07||8638000000
2022-03-13 08:32:11|08284|100602|600415|26.8B|26800000000|4.88|30,652,961|-1.61%|22|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||0.02||
2022-03-13 08:32:14|08285|100717|600572|11.62B|11620000000|4.52|50,267,302|8.39%|22|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 08:32:18|08286|1008741|603081|4.86B|4860000000|11.88|5,166,681|7.32%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 08:32:24|08287|100761|600633|11.23B|11230000000|8.87|65,400,575|21.84%|23|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 08:32:28|08288|1024779|603757|2.6B|2600000000|15.45|2,061,909|-28.14%|19|2021-10-29|15/09/2021|0.24||404300000||2021-08-30|15/06/2021|0.24||380500000|
2022-03-13 08:32:32|08289|994588|603701|2.46B|2460000000|9.40|7,114,413|14.08%|19|2021-10-27|15/09/2021|0.02||133800000||2021-08-24|15/06/2021|0.04||155200000|
2022-03-13 08:32:36|08290|1009370|603320|2B|2000000000|15.40|2,014,230|52.17%|19|2021-10-26|15/09/2021|0.11||288500000||2021-08-24|15/06/2021|0.24||316900000|
2022-03-13 08:32:40|08291|950056|603338|25.54B|25540000000|50.43|4,031,417|-47.87%|22|2022-04-29|15/12/2021||0.3197||1040000000|2022-04-28|15/03/2022||0.419||1030000000
2022-03-13 08:32:44|08292|100677|600526|3.39B|3390000000|6.19|9,803,132|40.05%|20|2021-10-27|15/09/2021|0.01||579800000||2021-08-24|15/06/2021|0.05||711600000|
2022-03-13 08:32:47|08293|100308|600070|3.36B|3360000000|6.63|9,338,020|-4.05%|20|2021-10-28|15/09/2021|0.07||209300000||2021-08-20|15/06/2021|-0.19||327800000|
2022-03-13 08:32:51|08294|100463|600232|2.08B|2080000000|5.82|9,219,623|14.34%|22|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 08:32:54|08295|953919|603311|2.86B|2860000000|13.61|6,858,309|21.95%|20|2021-10-27|15/09/2021|0.08||163700000||2021-08-19|15/06/2021|0.11||195800000|
2022-03-13 08:32:57|08296|1081733|603897|7.12B|7120000000|34.50|3,221,286|102.35%|19|2021-10-19|15/09/2021|0.41||2950000000||2021-08-26|15/06/2021|0.66||2910000000|
2022-03-13 08:33:00|08297|1162063|603687|3.83B|3830000000|9.24|3,423,925|-2.84%|11|2021-10-28|15/09/2021|0.03||410800000||2021-08-30|15/06/2021|0.07||390000000|
2022-03-13 08:33:04|08298|100322|600052|3.82B|3820000000|4.52|11,740,190|63.18%|19|2021-10-29|15/09/2021|0.05||31220000||2021-08-30|15/06/2021|-0.02||22510000|
2022-03-13 08:33:07|08299|100317|600059|9.48B|9480000000|10.40|14,504,845|-9.72%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 08:33:12|08300|1141894|688006|25.19B|25190000000|62.48|2,151,495|3.58%|15|2022-05-04|15/03/2022||0.28||592730000|2022-04-15|15/12/2021||0.335||1050000000
2022-03-13 08:33:16|08301|101015|600987|5.11B|5110000000|5.73|5,278,827|3.62%|22|2022-04-29|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-13 08:33:19|08302|1056009|603661|3.94B|3940000000|40.38|443,188|-37.3%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:33:23|08303|100485|600267|17.25B|17250000000|14.42|21,531,566|-7.98%|22|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 08:33:29|08304|100682|600521|37.23B|37230000000|24.96|25,947,809|-8.1%|23|2022-04-27|15/03/2022||0.14||1620000000|2022-04-26|15/12/2021||0.17||1600000000
2022-03-13 08:33:32|08305|1043302|603181|8.78B|8780000000|14.91|3,316,108|24.54%|21|2022-04-22|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 08:33:36|08306|953918|603300|9.77B|9770000000|11.37|7,267,919|43.56%|22|2022-04-08|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 08:33:39|08307|945175|603799|116B|116000000000|94.97|22,884,648|35.11%|22|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||0.26||
2022-03-13 08:33:43|08308|945171|603558|4.37B|4370000000|11.26|4,288,146|28.54%|21|2022-04-27|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 08:33:48|08309|994603|603822|3.59B|3590000000|49.50|2,063,693|142.17%|19|2021-10-25|15/09/2021|0.37||526300000||2021-08-23|15/06/2021|0.3||404200000|
2022-03-13 08:33:51|08310|100491|600273|14.29B|14290000000|10.19|24,343,797|17.94%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 08:33:55|08311|100795|600668|8B|8000000000|23.25|46,098,499|67.03%|19|2021-10-29|15/09/2021|0.3||867500000||2021-08-30|15/06/2021|0.67||931600000|
2022-03-13 08:33:58|08312|1162065|603948|4.14B|4140000000|25.85|1,909,609|45.14%|9|2021-10-27|15/09/2021|0.29||711700000||2021-08-25|15/06/2021|0.32||679300000|
2022-03-13 08:34:00|08313|1162060|603583|11.72B|11720000000|30.70|1,820,383|-38.95%|13|2022-04-26|15/12/2021||0.1128||673650000|2022-04-26|15/03/2022||||
2022-03-13 08:34:04|08314|1024785|603980|4.2B|4200000000|6.00|3,628,816|-9.91%|20|2022-04-26|15/12/2021|||||2021-10-29|15/09/2021|0.01||547500000|
2022-03-13 08:34:11|08315|1054848|603607|2.54B|2540000000|14.24|1,853,650|-2.93%|19|2021-10-19|15/09/2021|0.15||172700000||2021-08-27|15/06/2021|0.18||235300000|
2022-03-13 08:34:14|08316|942595|603456|43.05B|43050000000|51.71|9,867,085|55.24%|22|2022-04-30|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-13 08:34:18|08317|100417|600160|36.39B|36390000000|13.48|33,038,413|45.1%|23|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 08:34:23|08318|997889|603665|7.23B|7230000000|45.70|2,394,823|157.9%|19|2021-10-29|15/09/2021|0.1||286600000||2021-08-30|15/06/2021|-0.02||247900000|
2022-03-13 08:34:27|08319|994591|603726|2.7B|2700000000|14.54|2,273,367|21.27%|19|2021-10-29|15/09/2021|0.19||471200000||2021-08-27|15/06/2021|0.27||542800000|
2022-03-13 08:34:30|08320|100555|600352|36.53B|36530000000|11.23|23,491,846|-28.06%|23|2022-04-29|15/03/2022||0.31|||2022-04-19|15/12/2021||0.46||
2022-03-13 08:34:35|08321|100446|600216|15.12B|15120000000|15.78|15,933,705|-0.32%|22|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-13 08:34:39|08322|1052660|603321|2.33B|2330000000|7.60|2,692,115|7.34%|19|2021-10-27|15/09/2021|0.03||270000000||2021-08-20|15/06/2021|0.08||295600000|
2022-03-13 08:34:43|08323|100369|600120|12.02B|12020000000|4.15|27,003,313|-4.34%|21|2022-04-15|15/12/2021|||||2021-10-29|15/09/2021|0.05||4310000000|
2022-03-13 08:34:46|08324|100900|600796|4.98B|4980000000|5.75|3,969,802|22.6%|19|2021-10-26|15/09/2021|||106800000||2021-08-25|15/06/2021|0.04||140400000|
2022-03-13 08:34:49|08325|955761|603116|3.23B|3230000000|5.80|2,515,388|2.84%|20|2021-10-27|15/09/2021|0.19||586500000||2021-08-30|15/06/2021|0.01||599400000|
2022-03-13 08:34:53|08326|996072|603165|4.45B|4450000000|16.90|2,952,763|28.91%|19|2021-10-29|15/09/2021|0.15||600900000||2021-08-27|15/06/2021|0.26||583700000|
2022-03-13 08:34:57|08327|1162095|603379|13B|13000000000|21.30|5,564,210|23.55%|13|2022-04-22|15/12/2021|||||2022-04-21|15/03/2022||||
2022-03-13 08:35:01|08328|994537|603033|17.26B|17260000000|28.92|2,007,154|95.03%|21|2022-04-28|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 08:35:05|08329|102966|603168|3.28B|3280000000|10.17|8,415,194|67.82%|20|2021-10-29|15/09/2021|0.03||156400000||2021-08-30|15/06/2021|0.05||163600000|
2022-03-13 08:35:09|08330|1043299|603079|2.53B|2530000000|14.76|2,199,490|-32.26%|19|2021-10-29|15/09/2021|0.09||189600000||2021-08-27|15/06/2021|0.14||198200000|
2022-03-13 08:35:13|08331|951036|603703|5.77B|5770000000|19.31|11,696,748|57.12%|19|2021-10-27|15/09/2021|||242400000||2021-08-27|15/06/2021|0.02||253100000|
2022-03-13 08:35:17|08332|1010635|603896|8.21B|8210000000|53.81|2,271,721|58.73%|21|2022-04-28|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 08:35:20|08333|994571|603520|13.53B|13530000000|55.35|2,463,950|-5.42%|22|2022-04-27|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-13 08:35:24|08334|1052654|603055|9.72B|9720000000|11.98|4,617,571|97.69%|19|2021-10-29|15/09/2021|0.13||1230000000||2021-08-27|15/06/2021|0.2||1100000000|
2022-03-13 08:35:29|08335|997533|603578|1.92B|1920000000|14.71|1,516,145|6.37%|19|2021-10-26|15/09/2021|0.13||237500000||2021-08-25|15/06/2021|0.32||212000000|
2022-03-13 08:35:32|08336|955760|603085|2.5B|2500000000|6.76|11,102,550|0.45%|22|2022-04-28|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 08:35:38|08337|1043305|603500|2.21B|2210000000|9.19|2,139,201|3.93%|19|2021-10-28|15/09/2021|0.07||146000000||2021-08-09|15/06/2021|0.05||99210000|
2022-03-13 08:35:43|08338|1010636|603926|2.54B|2540000000|14.37|1,300,304|25.72%|19|2021-10-25|15/09/2021|0.27||375200000||2021-08-23|15/06/2021|0.34||477300000|
2022-03-13 08:35:48|08339|1024780|603595|7.5B|7500000000|32.26|3,901,935|65.78%|21|2022-04-18|15/03/2022|||||2022-03-19|15/12/2021||||
2022-03-13 08:35:53|08340|996073|603177|4.47B|4470000000|22.14|2,498,341|81.62%|19|2021-10-29|15/09/2021|-0.08||133300000||2021-08-23|15/06/2021|0.08||248400000|
2022-03-13 08:35:56|08341|942598|603010|9.91B|9910000000|20.42|5,544,459|8.41%|22|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 08:36:00|08342|996074|603186|4.42B|4420000000|31.09|2,524,375|-18.74%|21|2022-04-28|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 08:36:03|08343|953921|603568|37.75B|37750000000|29.16|5,119,718|36.13%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||0.34||
2022-03-13 08:36:09|08344|942802|600576|4.29B|4290000000|6.92|21,973,185|68.37%|20|2021-10-26|15/09/2021|0.01||58380000||2021-08-24|15/06/2021|0.01||64730000|
2022-03-13 08:36:13|08345|994586|603667|3.85B|3850000000|13.14|5,026,711|79.51%|20|2021-10-27|15/09/2021|0.11||569700000||2021-08-30|15/06/2021|0.17||643500000|
2022-03-13 08:36:20|08346|996076|603239|3.62B|3620000000|13.36|3,707,777|-16.55%|21|2022-04-28|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-13 08:36:24|08347|100737|600596|22.08B|22080000000|26.99|27,176,390|104.01%|22|2022-04-25|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 08:36:28|08348|994616|603889|3.13B|3130000000|6.12|6,290,455|30.21%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-13 08:36:31|08349|1162080|603867|4.77B|4770000000|33.88|3,519,344|45.72%|12|2021-10-26|15/09/2021|0.09||548700000||2021-08-26|15/06/2021|0.29||655300000|
2022-03-13 08:36:35|08350|1088199|603105|7.63B|7630000000|15.25|9,874,570|89.44%|20|2021-10-25|15/09/2021|0.07||132300000||2021-08-23|15/06/2021|0.1||126400000|
2022-03-13 08:36:38|08351|100482|600261|5.31B|5310000000|3.83|10,395,972|-2.05%|23|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-13 08:36:41|08352|1162081|603995|9.76B|9760000000|54.99|1,621,348|67.04%|11|2021-10-18|15/09/2021|0.65||8350000000||2021-08-24|15/06/2021|0.74||7870000000|
2022-03-13 08:36:44|08353|1031314|603388|2.24B|2240000000|7.86|10,400,412|30.78%|19|2021-10-29|15/09/2021|0.04||159800000||2021-08-24|15/06/2021|0.12||187700000|
2022-03-13 08:36:48|08354|1162054|603095|3.36B|3360000000|25.48|1,153,851|16.51%|9|2021-10-26|15/09/2021|0.39||361800000||2021-08-16|15/06/2021|0.44||414300000|
2022-03-13 08:36:52|08355|100294|600023|48.01B|48010000000|3.53|34,736,416|-3.81%|22|2022-04-29|15/12/2021||0.06|||2022-04-27|15/03/2022||||
2022-03-13 08:36:55|08356|1024781|603767|2.31B|2310000000|7.67|8,294,621|15.86%|19|2021-10-29|15/09/2021|0.06||260600000||2021-08-19|15/06/2021|0.08||290400000|
2022-03-13 08:37:00|08357|1081728|603301|8.73B|8730000000|38.78|2,899,746|-30.9%|20|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 08:37:04|08358|994606|603843|3.64B|3640000000|5.20|37,893,071|32.32%|20|2021-10-28|15/09/2021|0.03||1050000000||2021-08-26|15/06/2021|0.06||847000000|
2022-03-13 08:37:07|08359|100370|600121|5.23B|5230000000|4.290|17,656,451|-41.15%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-13 08:37:11|08360|101110|601717|23.2B|23200000000|13.04|27,262,258|3.41%|23|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||0.15||
2022-03-13 08:37:14|08361|102948|600066|20.14B|20140000000|8.90|15,814,410|-44.17%|23|2022-04-27|15/03/2022||0.15|||2022-03-29|15/12/2021||0.1741||6840000000
2022-03-13 08:37:18|08362|996085|603637|2.28B|2280000000|9.57|16,638,560|28.63%|19|2021-10-21|15/09/2021|0.07||201600000||2021-08-19|15/06/2021|0.1||288400000|
2022-03-13 08:37:21|08363|1024791|601878|40.76B|40760000000|10.51|53,532,618|-22.49%|20|2022-03-16|15/12/2021|||||2021-10-27|15/09/2021|0.18||4950000000|
2022-03-13 08:37:24|08364|101014|600986|7.56B|7560000000|5.75|149,647,531|47.81%|21|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:37:28|08365|102964|601599|3.93B|3930000000|3.39|25,946,990|21.51%|22|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-13 08:37:32|08366|100655|600489|41.06B|41060000000|8.47|52,734,190|-1.63%|23|2022-04-29|15/03/2022||0.07|||2022-04-21|15/12/2021||0.11||
2022-03-13 08:37:37|08367|100919|600818|6.67B|6670000000|20.76|5,585,229|164.46%|20|2021-10-27|15/09/2021|0.01||200600000||2021-08-17|15/06/2021|0.05||210800000|
2022-03-13 08:37:40|08368|101179|900915|172.94M|172940000|0.538|414,597|15.7%|8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2022-03-13 08:37:43|08369|1056008|603619|6.16B|6160000000|15.39|20,745,568|56.88%|21|2022-04-15|15/12/2021|||||2021-10-29|15/09/2021|-0.52||404300000|
2022-03-13 08:37:49|08370|100397|600163|14.81B|14810000000|7.78|34,251,189|57.17%|21|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-13 08:37:53|08371|100526|600313|6.01B|6010000000|5.55|42,873,923|10.56%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:37:56|08372|1162148|600918|58.4B|58400000000|8.38|28,784,434|-37.56%|10|2021-10-28|15/09/2021|0.12||3240000000||2021-08-27|15/06/2021|0.15||3260000000|
2022-03-13 08:37:59|08373|994574|603559|1.89B|1890000000|13.19|4,709,011|-1.27%|19|2021-10-19|15/09/2021|-0.13||119300000||2021-08-29|15/06/2021|-0.06||135300000|
2022-03-13 08:38:05|08374|101101|601636|34.8B|34800000000|13.10|55,312,083|-0.98%|22|2022-04-20|15/03/2022||0.445||5710000000|2022-04-08|15/12/2021||0.4033||5020000000
2022-03-13 08:38:09|08375|100635|600479|4.84B|4840000000|11.57|17,376,632|34.22%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-13 08:38:12|08376|100991|600961|5.37B|5370000000|10.18|11,714,822|46.47%|19|2021-10-27|15/09/2021|0.02||4200000000||2021-08-16|15/06/2021|0.09||4590000000|
2022-03-13 08:38:22|08377|100623|600458|9.42B|9420000000|11.74|17,156,422|45.12%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:38:29|08378|101133|601899|289.1B|289100000000|10.98|228,889,415|-3.26%|23|2022-04-28|15/03/2022||0.1522||66390000000|2022-03-18|15/12/2021||0.1785||52770000000
2022-03-13 08:38:32|08379|1072212|603709|1.31B|1310000000|16.42|729,384|-39.63%|18|2021-10-29|15/09/2021|-0.01||230200000||2021-08-26|15/06/2021|0.06||257900000|
2022-03-13 08:38:36|08380|41398|ABGJ|143.61B|143610000000|17,311|2,088,478|28.54%|27|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021||1059||42745000000
2022-03-13 08:38:44|08381|41384|ARIJ|53.7B|53700000000|27,420|353,668|-3.79%|13|2022-03-03|15/12/2021|18.68|2561|7070000000|9994000000|2021-09-06|15/06/2021|40.61|4135|19660000000|12443000000
2022-03-13 08:38:49|08382|41383|ANGJ|157.81B|157810000000|37,750|1,556,434|12.19%|25|2022-05-09|15/03/2022||0.39|||2022-02-22|15/12/2021|0.44|0.4958||
2022-03-13 08:39:01|08383|41386|APNJ|77.61B|77610000000|17,050|1,230,595|13.7%|15|2022-03-09|15/12/2021|||||2021-09-01|15/06/2021|10.51||37770000000|
2022-03-13 08:39:07|08384|8990|||||||24|2022-04-20|15/03/2022|||||2022-02-15|15/12/2021||||
2022-03-13 08:39:11|08385|41393|BVTJ|73.05B|73050000000|21,493|1,029,158|20.48%|16|2022-02-28|15/12/2021|8.1||50200000000||2021-09-06|15/06/2021|11.29||88310000000|
2022-03-13 08:39:14|08386|41367|BTIJ|1.38T|1.38E+12|61,524|719,004|11.36%|19|2022-04-26|15/03/2022|||||2022-02-11|15/12/2021||||
2022-03-13 08:39:16|08387|50081|CCOJ|27.57B|27570000000|3,178|456,407|-10.25%|0||
2022-03-13 08:39:19|08388|41379|DSYJ|105.32B|105320000000|16,033|1,079,325|8.38%|16|2022-02-24|15/12/2021|4.93|396.00|34230000000||2021-09-02|15/06/2021|1.68||33470000000|
2022-03-13 08:39:23|08389|41391|EXXJ|51.75B|51750000000|21,427|871,473|17.11%|27|2022-04-25|15/03/2022|||||2022-03-03|15/12/2021|45.35|2932|32770000000|18113000000
2022-03-13 08:39:26|08390|41358|FSRJ|393.46B|393460000000|7,018|10,200,707|26.72%|14|2022-03-03|15/12/2021|2.82|193.00|80680000000|51649000000|2021-09-16|15/06/2021|2.78|244.00|78520000000|54223000000
2022-03-13 08:39:29|08391|41399|GRTJ|42.4B|42400000000|1,246|9,674,721|-11.13%|15|2022-03-08|15/12/2021|||||2021-09-15|15/06/2021|0.24||6430000000|
2022-03-13 08:39:34|08392|41390|IMPJ|204.28B|204280000000|24,189|2,803,634|-12.36%|25|2022-04-29|15/03/2022|||||2022-03-01|15/12/2021|16.93|2198|55620000000|
2022-03-13 08:39:37|08393|41387|IPLJ|12.63B|12630000000|6,595|359,203|45.91%|14|2022-03-14|15/12/2021|||||2021-09-07|15/06/2021|0.65||25850000000|
2022-03-13 08:39:40|08394|41370|INPJ|81.75B|81750000000|8,618|1,483,557|77.18%|9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2022-03-13 08:39:43|08395|41359|INLJ|81.51B|81510000000|8,855|1,008,102|92.5%|18|2022-05-19|15/03/2022|||||2021-11-18|15/09/2021||||
2022-03-13 08:39:48|08396|41392|KIOJ|205.44B|205440000000|64,024|450,825|4.16%|27|2022-04-21|15/03/2022|||||2022-03-04|15/12/2021|30.78|5196|10700000000|10700000000
2022-03-13 08:39:51|08397|50185|LHCJ|27.83B|27830000000|2,166|2,868,371|14.79%|16|2021-11-18|15/09/2021|0.64|59.00|13880000000|15308000000|2021-05-27|15/03/2021|0.5||13000000000|
2022-03-13 08:39:53|08398|41371|MNPJ|134.12B|134120000000|27,920|743,526|-27.19%|0||
2022-03-13 08:40:01|08399|41382|MTNJ|365.61B|365610000000|20,280|4,257,674|133.43%|27|2022-05-04|15/03/2022|||||2022-03-08|15/12/2021|5.92|677.00|94970000000|89397000000
2022-03-13 08:40:06|08400|1123065|MCGJ|53.85B|53850000000|12,581|1,084,812|-1.05%|10|2022-06-08|15/03/2022|||||2021-11-11|15/09/2021|3.09||26870000000|24947000000
2022-03-13 08:40:10|08401|41376|NPNJn|692.95B|692950000000|179,317|643,011|-48.02%|12|2022-03-02|15/12/2021|||||2021-11-22|15/09/2021||||
2022-03-13 08:40:14|08402|41360|NEDJ|107.84B|107840000000|22,219|1,509,124|52.83%|26|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|11.9|1141|51580000000|29197000000
2022-03-13 08:40:17|08403|41373|OMUJ|61.21B|61210000000|1,312|12,212,647|-1.35%|16|2022-03-15|15/12/2021|||||2021-08-31|15/06/2021|0.67||42180000000|
2022-03-13 08:40:23|08404|50078|RNIJ|55.46B|55460000000|29,629|286,573|3.77%|1|2015-11-16|15/09/2014|||||
2022-03-13 08:40:27|08405|41381|REMJ|80.54B|80540000000|14,315|1,264,807|32.11%|13|2022-03-24|15/12/2021|||||2021-09-22|15/06/2021|6.28||65800000000|
2022-03-13 08:40:36|08406|41365|CFRJ|1.01T|1.01E+12|17,855|3,595,306|21.03%|26|2022-05-20|15/03/2022||3.03||70360000000|2022-01-19|15/12/2021|||98260000000|89230000000
2022-03-13 08:40:40|08407|41380|RMHJ|2.3B|2300000000|165|4,541,020|15.38%|16|2022-06-27|15/06/2022|||||2021-12-10|15/09/2021|0.13||29000000|
2022-03-13 08:40:43|08408|41361|SLMJ|136.11B|136110000000|6,591|3,963,341|2.9%|17|2022-03-10|15/12/2021|||||2021-09-09|15/06/2021|1.78||47660000000|
2022-03-13 08:40:47|08409|41374|SOLJ|223.32B|223320000000|35,391|2,315,781|53.77%|27|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|23.68|-135.00|119900000000|15726000000
2022-03-13 08:40:51|08410|41363|SHPJ|127.68B|127680000000|23,423|1,467,640|63.25%|17|2022-03-08|15/12/2021|4.88|452.00|91130000000|83830000000|2021-09-07|15/06/2021|8.48|412.50|168000000000|81886000000
2022-03-13 08:40:54|08411|41362|SBKJ|264.02B|264020000000|16,033|3,227,914|15.06%|18|2022-03-11|15/12/2021|8.42|844.00|74010000000|70493000000|2021-08-19|15/06/2021|7.13|701.50|68680000000|49428000000
2022-03-13 08:40:58|08412|41388|TBSJ|24.9B|24900000000|15,083|436,387|-27.73%|23|2022-05-26|15/03/2022||5|||2022-03-02|15/12/2021||||
2022-03-13 08:41:03|08413|41394|VODJ|263.67B|263670000000|15,561|1,349,714|24.07%|25|2022-05-16|15/03/2022||539.00||51934000000|2022-02-01|15/12/2021||||5600000000
2022-03-13 08:41:06|08414|41385|WHLJ|52.44B|52440000000|5,419|3,988,396|4.13%|15|2022-03-08|15/12/2021|1.68|106.00|39200000000|39391000000|2021-08-26|15/06/2021|1.44|144.00|39160000000|39761000000
2022-03-13 08:41:10|08415|11719|4001|10.22B|10220000000|113.60|95,702|-6.61%|30|2022-05-10|15/03/2022||1||2290000000|2022-03-14|15/12/2021|1.72|1.74||2200000000
2022-03-13 08:41:13|08416|997122|4191|753M|753000000|37.75|334,180|-28.27%|21|2022-05-10|15/03/2022|||||2022-02-10|15/12/2021|0.36||90460000|
2022-03-13 08:41:17|08417|11711|3010|4.1B|4100000000|40.95|137,972|1.11%|30|2022-04-19|15/03/2022||||257000000|2022-03-14|15/12/2021|0.24||255800000|260000000
2022-03-13 08:41:21|08418|11705|2330|16.82B|16820000000|77.80|413,529|12.55%|30|2022-05-02|15/03/2022||0.89||773290000|2022-03-14|15/12/2021|1.01|1.03|905400000|879580000
2022-03-13 08:41:26|08419|11629|8160|954M|954000000|36.00|149,296|56.44%|19|2021-11-11|15/09/2021|0.02||73510000||2021-08-19|15/06/2021|0.01||69320000|
2022-03-13 08:41:29|08420|11641|8280|818.4M|818400000|20.46|137,804|-19.22%|19|2021-11-10|15/09/2021|-0.49||27900000||2021-08-19|15/06/2021|-0.08||22040000|
2022-03-13 08:41:33|08421|962550|4320|1.68B|1680000000|18.04|632,493|2.5%|19|2021-11-08|15/09/2021|0.21||55440000||2021-08-15|15/06/2021|0.27||52360000|
2022-03-13 08:41:36|08422|1025124|4012|1.71B|1710000000|42.65|180,471|-30.23%|21|2022-05-31|15/03/2022|||||2022-02-27|15/12/2021|0.19||91670000|
2022-03-13 08:41:39|08423|11731|4130|668.25M|668250000|22.50|785,846|-23.58%|17|2021-11-22|15/09/2021|-0.05||2590000||2021-08-29|15/06/2021|-0.04||2800000|
2022-03-13 08:41:42|08424|11630|8170|766.4M|766400000|19.10|109,907|-27.15%|20|2022-03-08|15/12/2021|0.01||210900000||2021-11-10|15/09/2021|0.16||193200000|
2022-03-13 08:41:46|08425|11650|6020|715.8M|715800000|23.80|320,596|-16.58%|19|2021-11-16|15/09/2021|-0||2920000||2021-08-25|15/06/2021|-0.01||2820000|
2022-03-13 08:41:49|08426|940928|4007|5.08B|5080000000|42.00|173,732|47.05%|23|2022-04-19|15/03/2022|||||2022-03-14|15/12/2021||||220500000
2022-03-13 08:41:53|08427|103950|1820|687.5M|687500000|16.98|423,222|-27.11%|25|2022-05-11|15/03/2022|||||2022-01-20|15/12/2021||||
2022-03-13 08:41:56|08428|1025125|3008|750.47M|750470000|66.50|139,175|-13.59%|18|2021-11-08|15/09/2021|0.4||41480000||2021-08-22|15/06/2021|0.27||40190000|
2022-03-13 08:41:59|08429|1053058|4334|562.15M|562150000|9.14|240,981|0.22%|6|2021-09-01|15/06/2021|0.18||24990000||2021-03-31|15/12/2020|-0.18||24520000|
2022-03-13 08:42:01|08430|1062590|4337|452.2M|452200000|8.04|392,814|4.08%|1|2021-09-01|15/06/2021|||||
2022-03-13 08:42:05|08431|1129465|7200|3.6B|3600000000|143.60|178,347|27.48%|13|2021-10-28|15/09/2021|0.76||265900000||2021-08-04|15/06/2021|0.42||247800000|
2022-03-13 08:42:08|08432|997124|4141|609.6M|609600000|101.40|252,929|-2.12%|18|2021-11-11|15/09/2021|0.27||32600000||2021-08-22|15/06/2021|0.74||43200000|
2022-03-13 08:42:12|08433|11665|1120|389.5B|389500000000|155.80|3,988,410|58.48%|35|2022-05-03|15/03/2022||1.62||7150000000|2022-02-13|15/12/2021|1.6|1.6|6850000000|6730000000
2022-03-13 08:42:15|08434|1090528|4340|1.8B|1800000000|11.14|341,293|12.12%|7|2021-08-31|15/06/2021|-0.98||82580000||2021-03-22|15/12/2020|0.19||84310000|
2022-03-13 08:42:19|08435|980213|1304|2.1B|2100000000|41.30|528,894|4.81%|21|2022-05-09|15/12/2021|0.67||464200000||2021-12-13|15/09/2021|0.79||325600000|437000000
2022-03-13 08:42:26|08436|11704|2320|1.26B|1260000000|29.35|319,926|-8.67%|22|2022-05-12|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 08:42:32|08437|11706|2340|2.08B|2080000000|25.70|625,136|36.27%|19|2021-11-15|15/09/2021|-0.13||156200000||2021-08-17|15/06/2021|0.06||150900000|
2022-03-13 08:42:34|08438|1057695|4338|1.66B|1660000000|12.06|156,649|29.59%|6|2021-08-20|15/12/2020|0.1||78240000||2021-08-19|15/06/2021|0.27||88520000|
2022-03-13 08:42:39|08439|11666|1140|42.75B|42750000000|57.20|1,133,681|63.56%|35|2022-04-13|15/03/2022||||1157000000|2022-02-07|15/12/2021|0.57||1180000000|1180000000
2022-03-13 08:42:44|08440|11738|4200|5.96B|5960000000|79.30|299,453|44.89%|28|2022-04-20|15/03/2022||||1810000000|2022-03-14|15/12/2021|0.64||2620000000|2700000000
2022-03-13 08:42:48|08441|11742|4240|3.21B|3210000000|15.28|1,065,070|-29.7%|23|2022-04-25|15/03/2022||-0.04||1260000000|2022-02-09|15/12/2021|0.08|-0.14|1470000000|1480000000
2022-03-13 08:42:52|08442|11667|1150|69B|69000000000|34.50|11,529,974|97.76%|26|2022-04-28|15/03/2022||0.43||1830000000|2022-01-17|15/12/2021|0.295|0.335|1670000000|1740000000
2022-03-13 08:43:02|08443|40411|8312|781.5M|781500000|26.05|688,556|0.39%|19|2021-11-11|15/09/2021|-0.15||40920000||2021-08-25|15/06/2021|-0.11||43690000|
2022-03-13 08:43:05|08444|996548|4331|306.21M|306210000|25.60|466,808|5.95%|6|2021-03-31|15/12/2020|-1.58||2980000||2020-08-25|15/06/2020|-0.45||3110000|
2022-03-13 08:43:08|08445|48638|8012|1.04B|1040000000|18.88|273,748|-17.01%|21|2022-04-20|15/03/2022|||||2022-01-19|15/12/2021||||
2022-03-13 08:43:12|08446|11654|6070|1.79B|1790000000|59.60|559,190|-28.47%|28|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 08:43:14|08447|1141641|4348|1.25B|1250000000|8.86|230,577|-4.53%|2|2020-05-03|15/12/2019|-0.97||72180000||2019-08-29|15/06/2019|-0.32||29030000|
2022-03-13 08:43:19|08448|11747|4290|1.18B|1180000000|18.08|1,081,222|-14.72%|23|2022-05-11|15/03/2022|||||2022-01-18|15/12/2021||||
2022-03-13 08:43:22|08449|1171243|2081|2.55B|2550000000|102.20|229,290|-4.32%|6|2021-11-10|15/09/2021|0.89||137900000||2021-08-18|15/06/2021|0.87||134900000|
2022-03-13 08:43:27|08450|11617|8040|1.5B|1500000000|25.00|233,508|-15.06%|21|2022-04-20|15/03/2022|||||2022-01-19|15/12/2021||||
2022-03-13 08:43:30|08451|11628|8150|538.93M|538930000|18.50|300,975|-59.87%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2022-03-13 08:43:34|08452|11645|2280|49.2B|49200000000|48.90|458,260|-3.16%|35|2022-04-04|15/03/2022||0.46||3900000000|2022-01-24|15/12/2021|0.31|0.48|4260000000|4120000000
2022-03-13 08:43:37|08453|11636|8230|3.33B|3330000000|82.40|223,484|-5.78%|21|2022-04-18|15/03/2022||||553000000|2022-03-14|15/12/2021|-0.79|||
2022-03-13 08:43:41|08454|11671|1213|515.54M|515540000|24.50|994,619|-31.09%|19|2021-11-15|15/09/2021|-1.89||45280000||2021-08-22|15/06/2021|-0.82||65860000|
2022-03-13 08:43:45|08455|11691|2170|4.33B|4330000000|62.60|419,748|29.47%|24|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 08:43:48|08456|19027|8310|399.75M|399750000|30.70|436,128|-57.92%|19|2021-11-17|15/09/2021|-1.96||64210000||2021-08-26|15/06/2021|-3.03||64970000|
2022-03-13 08:43:52|08457|11690|2160|488.07M|488070000|50.00|251,561|-47.04%|27|2022-04-18|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 08:43:55|08458|1163395|1182|1.85B|1850000000|20.44|616,178|-5.2%|11|2021-11-03|15/09/2021|0.33||79220000||2021-08-11|15/06/2021|0.31||68360000|
2022-03-13 08:43:58|08459|11646|4061|835.8M|835800000|81.00|161,123|-19.35%|19|2021-11-15|15/09/2021|-0.27||1940000||2021-08-22|15/06/2021|-0.24||1910000|
2022-03-13 08:44:02|08460|11694|2200|590M|590000000|59.30|352,847|-37.5%|24|2022-05-12|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 08:44:06|08461|997127|7201|1.97B|1970000000|196.20|229,146|89.98%|19|2021-11-01|15/09/2021|0.12||11720000||2021-08-19|15/06/2021|0.94||13370000|
2022-03-13 08:44:09|08462|1131253|4321|10.66B|10660000000|22.40|1,600,576|3.03%|15|2022-06-01|15/03/2022||0.23||482650000|2022-03-02|15/12/2021|0.24|0.22|511000000|511000000
2022-03-13 08:44:12|08463|1177730|7202|24.28B|24280000000|202.20|262,295|-|7|2022-06-01|15/03/2022||2.1||2190000000|2022-03-02|15/12/2021|0.95|1.54|2060000000|2020000000
2022-03-13 08:44:15|08464|11620|8070|1.38B|1380000000|21.48|841,162|-3.32%|21|2022-04-18|15/03/2022|||||2022-03-14|15/12/2021|0.03||112700000|
2022-03-13 08:44:28|08465|11733|4150|4.69B|4690000000|26.35|727,387|31.72%|26|2022-04-25|15/03/2022|||||2022-03-14|15/12/2021|-0.04||62850000|
2022-03-13 08:44:39|08466|11663|1080|40.35B|40350000000|26.85|1,100,102|28.1%|35|2022-04-11|15/03/2022||0.46||1660000000|2022-03-14|15/12/2021|0.30|0.3|1550000000|1470000000
2022-03-13 08:44:44|08467|11727|4080|2.58B|2580000000|20.48|806,615|-9.91%|19|2021-11-10|15/09/2021|-0.21||411200000||2021-08-16|15/06/2021|-0.01||403400000|
2022-03-13 08:44:48|08468|19029|1301|1.01B|1010000000|29.00|388,145|-18.32%|21|2022-05-10|15/03/2022|||||2022-03-14|15/12/2021|0.23||291300000|
2022-03-13 08:44:52|08469|11670|1212|3.14B|3140000000|39.10|394,164|37.68%|21|2022-05-12|15/03/2022|||||2022-01-19|15/12/2021|0.47||599300000|
2022-03-13 08:44:55|08470|1142328|4292|2.58B|2580000000|63.60|175,954|55.18%|13|2022-06-09|15/04/2022|||||2022-03-30|15/01/2022|0.04|||
2022-03-13 08:44:59|08471|11626|8130|566.67M|566670000|34.00|318,321|-13.27%|19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2022-03-13 08:45:02|08472|11753|7040|558.89M|558890000|62.100|1,060,798|75.39%|20|2022-02-14|15/12/2021|-0.32||102500000||2021-11-15|15/09/2021|-0.42||80850000|
2022-03-13 08:45:13|08473|11638|8250|1.72B|1720000000|34.10|299,745|-7.4%|21|2022-05-10|15/03/2022||||311000000|2022-03-14|15/12/2021|0.77||340300000|
2022-03-13 08:45:16|08474|11688|2140|1.6B|1600000000|19.84|647,351|-6.82%|19|2021-11-09|15/09/2021|0.05||65800000||2021-08-19|15/06/2021|0.01||70430000|
2022-03-13 08:45:20|08475|997125|4051|1.06B|1060000000|104.60|454,364|4.94%|19|2021-11-15|15/09/2021|0.41||59520000||2021-08-17|15/06/2021|0.48||59380000|
2022-03-13 08:45:24|08476|11723|4030|14B|14000000000|35.60|778,905|-8.76%|28|2022-04-18|15/03/2022|||||2022-03-14|15/12/2021|0.63|||
2022-03-13 08:45:27|08477|11730|4110|1.38B|1380000000|22.98|1,303,127|-5.87%|19|2021-11-10|15/09/2021|0.01||112400000||2021-08-22|15/06/2021|0.13||108600000|
2022-03-13 08:45:30|08478|103949|1302|2.04B|2040000000|33.90|528,889|11.11%|21|2022-05-03|15/03/2022|||||2022-03-14|15/12/2021|0.74||849000000|842000000
2022-03-13 08:45:41|08479|11668|1210|1.07B|1070000000|38.85|405,080|-1.53%|19|2021-11-11|15/09/2021|0.17||122300000||2021-08-23|15/06/2021|0.28||118600000|
2022-03-13 08:45:47|08480|1167201|4161|10.61B|10610000000|94.20|130,968|-14.86%|12|2022-06-01|15/03/2022||0.82||1250000000|2022-03-28|15/12/2021||0.6||1170000000
2022-03-13 08:45:51|08481|11658|1020|20.66B|20660000000|25.00|5,027,924|65.14%|31|2022-04-12|15/03/2022||||945000000|2022-03-14|15/12/2021|0.26||1160000000|878000000
2022-03-13 08:45:56|08482|1141640|4347|1.63B|1630000000|10.04|218,596|11.46%|5|2021-08-19|15/06/2020|0.05||35980000||2021-08-19|15/06/2021|0.16||67210000|
2022-03-13 08:46:00|08483|11661|1050|61.9B|61900000000|51.60|536,893|66.4%|31|2022-04-13|15/03/2022||0.69||1890000000|2022-01-31|15/12/2021|0.64|0.64|1870000000|1880000000
2022-03-13 08:46:03|08484|11744|4260|3.76B|3760000000|52.50|315,667|24.53%|24|2022-04-28|15/03/2022||||230000000|2022-02-07|15/12/2021|||256000000|256000000
2022-03-13 08:46:07|08485|11634|8210|19.25B|19250000000|161.00|133,007|43.84%|23|2022-04-18|15/03/2022||||2697000000|2022-03-03|15/12/2021|0.16||2840000000|1824000000
2022-03-13 08:46:10|08486|11640|8270|615M|615000000|20.42|160,128|-23.35%|21|2022-04-18|15/03/2022|||||2022-03-02|15/12/2021|0.46|||
2022-03-13 08:46:13|08487|40966|4005|3.1B|3100000000|69.50|176,423|32.88%|23|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021|0.82||215600000|224000000
2022-03-13 08:46:17|08488|40409|6004|7.04B|7040000000|85.80|250,935|13.9%|27|2022-05-05|15/03/2022||||331000000|2022-03-14|15/12/2021||||402000000
2022-03-13 08:46:21|08489|11675|2001|2.91B|2910000000|43.20|1,683,065|69.05%|24|2022-05-02|15/03/2022||||202000000|2022-03-14|15/12/2021|1.19|||
2022-03-13 08:46:24|08490|11637|8240|963M|963000000|32.05|145,939|14.61%|21|2022-04-19|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 08:46:28|08491|40408|3003|3.2B|3200000000|22.84|658,728|-9.62%|27|2022-05-02|15/03/2022||||119000000|2022-03-14|15/12/2021|0.04|||
2022-03-13 08:46:31|08492|40965|4004|8.36B|8360000000|94.00|209,178|73.64%|28|2022-04-25|15/03/2022||0.69||555430000|2022-01-20|15/12/2021||0.19|577000000|527950000
2022-03-13 08:46:35|08493|11748|4300|12.33B|12330000000|11.44|18,133,679|25.67%|35|2022-04-22|15/03/2022||0.16||1020000000|2022-01-20|15/12/2021||0.2||1080000000
2022-03-13 08:46:38|08494|1073180|4339|1.35B|1350000000|12.68|244,880|8.28%|7|2021-08-19|15/06/2020|0.07||56620000||2021-08-19|15/06/2021|0.25||65170000|
2022-03-13 08:46:41|08495|1159097|4013|62.86B|62860000000|180.60|180,973|51.43%|12|2022-05-02|15/03/2022|||||2022-03-22|15/12/2021|1.09|0.91|1970000000|1900000000
2022-03-13 08:46:44|08496|11721|4010|3.44B|3440000000|34.25|232,460|19.66%|21|2022-05-09|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 08:46:47|08497|943613|1303|1.21B|1210000000|27.30|503,741|-1.99%|19|2021-11-01|15/09/2021|0.23||207600000||2021-08-16|15/06/2021|0.18||165600000|
2022-03-13 08:46:51|08498|11740|4220|13.83B|13830000000|12.22|4,584,324|16.19%|29|2022-05-12|15/03/2022|||||2022-01-20|15/12/2021||||
2022-03-13 08:46:58|08499|40410|8311|415.5M|415500000|27.50|520,049|-32.2%|19|2021-11-08|15/09/2021|-0.91||47010000||2021-08-19|15/06/2021|-0.62||39880000|
2022-03-13 08:47:01|08500|11717|3080|3.84B|3840000000|44.65|120,032|-5.6%|28|2022-05-11|15/03/2022||||203000000|2022-01-20|15/12/2021|||173000000|173000000
2022-03-13 08:47:05|08501|11751|7020|28.11B|28110000000|36.85|1,726,369|25.21%|35|2022-04-18|15/03/2022||0.4318||3810000000|2022-02-18|15/12/2021|0.4175|0.4574|3900000000|3830000000
2022-03-13 08:47:10|08502|19031|4003|7.58B|7580000000|131.80|188,755|34.63%|32|2022-05-03|15/03/2022||1.8||1520000000|2022-03-14|15/12/2021|1.35|2.07|1770000000|1830000000
2022-03-13 08:47:14|08503|11692|2180|644M|644000000|55.80|292,378|-14.81%|18|2021-11-11|15/09/2021|-0.3||54920000||2021-08-26|15/06/2021|-0.45||58810000|
2022-03-13 08:47:17|08504|11736|4180|1.18B|1180000000|42.95|391,401|63.27%|19|2021-11-11|15/09/2021|0.25||9450000||2021-08-19|15/06/2021|0.31||13950000|
2022-03-13 08:47:21|08505|11683|2080|4.06B|4060000000|53.60|228,517|75.08%|26|2022-05-10|15/03/2022|||||2022-01-18|15/12/2021||||
2022-03-13 08:47:26|08506|11639|8260|557M|557000000|11.12|950,551|-24.37%|19|2021-11-11|15/09/2021|-0.29||72170000||2021-08-23|15/06/2021|-0.99||62870000|
2022-03-13 08:47:32|08507|11625|8120|346.97M|346970000|15.32|146,923|-23.96%|19|2021-11-16|15/09/2021|-0.74||145400000||2021-08-31|15/06/2021|-2.08||158700000|
2022-03-13 08:47:35|08508|11647|6001|3.09B|3090000000|87.20|64,715|-23.14%|24|2022-05-03|15/03/2022||||281000000|2022-03-14|15/12/2021|0.52||299200000|269500000
2022-03-13 08:47:39|08509|19032|3001|1.33B|1330000000|13.54|760,151|-23.5%|22|2022-04-26|15/03/2022|||||2022-03-14|15/12/2021|-0.05||49420000|
2022-03-13 08:47:42|08510|11648|6002|3.71B|3710000000|57.70|329,513|-9.32%|35|2022-04-25|15/03/2022||0.71||345170000|2022-03-14|15/12/2021|0.77|0.97||339000000
2022-03-13 08:47:45|08511|1178933|2082|83.05B|83050000000|114.20|1,806,553|-|6|2021-11-11|15/09/2020|0.83||1370000000||2021-11-11|15/09/2021|-0.04||1290000000|
2022-03-13 08:47:49|08512|11743|4250|24.16B|24160000000|25.75|1,707,195|-14.14%|34|2022-03-30|15/01/2022|||||2021-12-15|15/10/2021||||
2022-03-13 08:47:51|08513|1010626|4332|529.98M|529980000|8.04|237,198|11.68%|6|2021-03-30|15/12/2020|||8980000||2020-08-25|15/06/2020|-1.03||8070000|
2022-03-13 08:47:57|08514|1127827|4342|2.88B|2880000000|15.44|158,418|2.12%|7|2021-08-30|15/06/2021|0.17||63940000||2021-03-31|15/12/2020|0.75||150400000|
2022-03-13 08:48:04|08515|11737|4190|24.1B|24100000000|200.80|138,204|14.93%|30|2022-05-10|15/03/2022||2.85||2890000000|2022-03-14|15/12/2021|2.19|2.62|2320000000|2520000000
2022-03-13 08:48:07|08516|11656|6090|968M|968000000|19.76|686,607|-11.44%|19|2021-11-08|15/09/2021|0.05||19160000||2021-08-15|15/06/2021|0.16||19820000|
2022-03-13 08:48:11|08517|19023|3091|1.56B|1560000000|10.90|809,561|-9.75%|27|2022-04-19|15/03/2022|||||2022-01-20|15/12/2021||||
2022-03-13 08:48:14|08518|19030|4310|6.03B|6030000000|17.80|1,162,967|1.14%|19|2021-11-07|15/09/2021|-0.01||1500000||2021-08-26|15/06/2021|-0||32020000|
2022-03-13 08:48:18|08519|11746|4280|37.21B|37210000000|10.04|331,206|25.25%|30|2022-04-21|15/03/2022|||||2022-03-14|15/12/2021|0.10||573700000|
2022-03-13 08:48:21|08520|985835|4011|1.11B|1110000000|19.46|1,252,620|2.67%|21|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:48:28|08521|1097263|1830|6.8B|6800000000|129.20|233,381|77.47%|19|2022-04-19|15/03/2022||||194000000|2022-02-07|15/12/2021|1.64|1.37|261000000|268160000
2022-03-13 08:48:31|08522|11669|1211|150.13B|150130000000|125.00|1,258,965|135.59%|35|2022-05-03|15/03/2022||1.13||7660000000|2022-03-14|15/12/2021|1.70|1.23|8520000000|7610000000
2022-03-13 08:48:34|08523|11696|2220|836.84M|836840000|28.50|1,084,451|-18.72%|19|2021-11-08|15/09/2021|-0.22||52190000||2021-08-22|15/06/2021|-0.26||48070000|
2022-03-13 08:48:38|08524|11615|8020|1.18B|1180000000|23.48|1,109,419|3.22%|21|2022-04-20|15/03/2022||||184000000|2022-01-19|15/12/2021||||
2022-03-13 08:48:46|08525|11729|4100|14.01B|14010000000|84.50|139,612|37.62%|28|2022-03-08|15/11/2021|0.04||58350000||2021-10-26|15/09/2021|0.07||44670000|
2022-03-13 08:48:49|08526|11616|8030|1.8B|1800000000|16.94|395,986|-15.5%|23|2022-04-21|15/03/2022|||||2022-03-17|15/12/2021|0.06|||
2022-03-13 08:48:54|08527|1141642|4346|280M|280000000|7.01|370,416|-1.55%|0||
2022-03-13 08:49:00|08528|11709|2370|734.4M|734400000|18.40|1,256,661|-10.72%|19|2021-11-11|15/09/2021|-0.23||135900000||2021-09-13|15/06/2021|0.07||124100000|
2022-03-13 08:49:03|08529|969107|4009|3B|3000000000|32.50|317,959|-6.64%|21|2022-05-11|15/03/2022||||411000000|2022-03-14|15/12/2021||||532500000
2022-03-13 08:49:06|08530|953109|1202|2.46B|2460000000|49.70|468,364|124.39%|20|2022-01-20|15/12/2021|||||2021-12-01|15/09/2021|1.31||253000000|253000000
2022-03-13 08:49:10|08531|11720|4002|21.48B|21480000000|214.00|106,652|56.91%|30|2022-05-09|15/03/2022||1.63||651910000|2022-01-20|15/12/2021|1.49|1.49|562000000|570300000
2022-03-13 08:49:12|08532|1054997|4336|662.7M|662700000|9.73|338,541|7.87%|6|2021-08-31|15/06/2021|0.3||39280000||2021-03-11|15/12/2020|0.18||32440000|
2022-03-13 08:49:15|08533|1054998|4335|852.72M|852720000|9.70|341,127|-0.82%|7|2021-09-01|15/06/2021|0.17||43320000||2021-04-05|15/12/2020|0.15||42380000|
2022-03-13 08:49:19|08534|11649|6010|3.14B|3140000000|30.80|292,417|-2.71%|27|2022-05-10|15/03/2022||||593000000|2022-03-28|15/12/2021||||580000000
2022-03-13 08:49:26|08535|40407|3002|3.11B|3110000000|18.32|676,994|-14.23%|25|2022-04-11|15/03/2022|||||2022-03-14|15/12/2021|0.21||139700000|143000000
2022-03-13 08:49:29|08536|11695|2210|919M|919000000|39.75|515,883|4.1%|19|2021-11-03|15/09/2021|0.21||134800000||2021-08-11|15/06/2021|0.41||122800000|
2022-03-13 08:49:34|08537|942783|1180|307.85B|307850000000|69.20|3,465,560|33.78%|23|2022-04-12|15/03/2022||1.02||8450000000|2022-01-12|15/12/2021|0.73|0.8|7390000000|7690000000
2022-03-13 08:49:37|08538|1116144|4291|2.45B|2450000000|56.60|83,001|19.41%|14|2022-04-27|15/02/2022|||||2022-01-13|15/11/2021|0.16||54000000|54000000
2022-03-13 08:49:40|08539|11684|2090|1.38B|1380000000|43.40|774,116|40.65%|19|2021-11-16|15/09/2021|0.19||22100000||2021-08-26|15/06/2021|0.18||19870000|
2022-03-13 08:49:44|08540|48637|3004|2.4B|2400000000|13.26|692,993|3.57%|26|2022-05-04|15/03/2022||||158000000|2022-01-18|15/12/2021||||
2022-03-13 08:49:47|08541|11710|2380|23.87B|23870000000|27.35|3,223,664|79.67%|29|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021|0.51|||
2022-03-13 08:49:51|08542|11676|2002|22.22B|22220000000|46.80|267,938|19.53%|30|2022-04-21|15/03/2022||0.49||1890000000|2022-03-14|15/12/2021|0.44|0.23||2020000000
2022-03-13 08:49:55|08543|11714|3040|7B|7000000000|78.00|65,514|-8.04%|29|2022-04-21|15/03/2022||||204000000|2022-03-14|15/12/2021|0.38|0.67|131300000|221130000
2022-03-13 08:50:01|08544|997128|6012|632.47M|632470000|18.94|699,204|-29.99%|19|2021-11-15|15/09/2021|-0.69||29830000||2021-08-23|15/06/2021|-0.14||34980000|
2022-03-13 08:50:05|08545|11741|4230|1.26B|1260000000|20.92|322,133|-31.42%|23|2022-05-12|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 08:50:11|08546|11657|1010|111.3B|111300000000|37.25|1,728,621|72.99%|35|2022-04-13|15/03/2022||0.54||3190000000|2022-03-14|15/12/2021|0.54|0.42|3510000000|2920000000
2022-03-13 08:50:14|08547|994496|4330|1.96B|1960000000|11.40|487,652|30.25%|9|2021-09-01|15/06/2021|0.19||109200000||2021-04-05|15/12/2020|0.12||97620000|
2022-03-13 08:50:18|08548|11662|1060|79.32B|79320000000|39.30|1,164,634|50.59%|35|2022-04-13|15/03/2022||0.57||2260000000|2022-01-17|15/12/2021|0.39|0.39|1990000000|1960000000
2022-03-13 08:50:21|08549|11621|8080|745.28M|745280000|21.92|225,007|-29.87%|21|2022-04-18|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 08:50:25|08550|11677|2010|395.4B|395400000000|132.80|2,306,745|20.22%|35|2022-04-25|15/03/2022||1.15||40700000000|2022-02-03|15/12/2021|1.7|1.7|51280000000|51280000000
2022-03-13 08:50:28|08551|11678|2020|93.78B|93780000000|198.80|1,000,947|100.85%|34|2022-04-27|15/03/2022||2.27||2260000000|2022-03-14|15/12/2021|5.80|4.94|4040000000|3940000000
2022-03-13 08:50:32|08552|11644|2270|5.42B|5420000000|169.20|24,605|9.96%|23|2022-04-20|15/03/2022||||512000000|2022-01-18|15/12/2021|1.68||520000000|525000000
2022-03-13 08:50:35|08553|997126|1832|1.3B|1300000000|74.00|1,211,999|29.93%|17|2021-11-16|15/09/2021|1.07||21030000||2021-09-16|15/06/2021|0.1||16080000|
2022-03-13 08:50:39|08554|11631|8180|548M|548000000|13.72|827,968|-16.29%|19|2021-12-13|15/09/2021|-0.43||76380000||2021-12-13|15/06/2021|-0.26||73110000|
2022-03-13 08:50:43|08555|11703|2310|35.63B|35630000000|50.10|3,230,724|144.76%|35|2022-05-10|15/03/2022||0.65||2026000000|2022-03-14|15/12/2021|1.82|1.48|3080000000|2920000000
2022-03-13 08:50:47|08556|11659|1030|17.76B|17760000000|17.76|2,039,644|42.26%|30|2022-05-02|15/03/2022||||706000000|2022-02-08|15/12/2021|0.33||732000000|732000000
2022-03-13 08:50:51|08557|11686|2120|2.49B|2490000000|49.65|1,627,342|21.99%|19|2021-11-01|15/09/2021|0.63||35880000||2021-08-16|15/06/2021|0.34||19340000|
2022-03-13 08:50:56|08558|11623|8100|616.2M|616200000|20.54|152,803|-4.47%|19|2021-11-17|15/09/2021|-0.32||145100000||2021-08-24|15/06/2021|-0.57||152700000|
2022-03-13 08:51:00|08559|11618|8050|364.5M|364500000|14.58|408,199|-42.08%|21|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 08:51:04|08560|11724|4040|2.85B|2850000000|22.82|903,556|-20.77%|19|2021-11-03|15/09/2021|-0.45||221700000||2021-08-08|15/06/2021|-0.32||246400000|
2022-03-13 08:51:07|08561|11679|2030|1.96B|1960000000|130.80|322,733|-14.94%|19|2021-10-26|15/09/2021|0.06||-130400||2021-08-17|15/06/2021|0.48||7730000|
2022-03-13 08:51:11|08562|11725|4050|2.33B|2330000000|38.95|1,748,200|7.32%|21|2022-05-05|15/03/2022|||||2022-01-17|15/12/2021|||1030000000|1030000000
2022-03-13 08:51:14|08563|1153650|2222|8.22T|8.22E+12|41.35|9,086,165|14.48%|14|2022-05-17|15/03/2022||0.4134||399950000000|2022-03-20|15/12/2021||0.5876||373190000000
2022-03-13 08:51:19|08564|11685|2110|595.45M|595450000|22.66|447,969|-47.59%|26|2022-04-18|15/03/2022|||||2022-01-20|15/12/2021||||
2022-03-13 08:51:22|08565|11713|3030|8.78B|8780000000|57.40|343,953|-11.16%|30|2022-04-18|15/03/2022||||363000000|2022-03-14|15/12/2021|0.44|0.30|327500000|347000000
2022-03-13 08:51:26|08566|11680|2040|3.8B|3800000000|47.90|401,280|16.15%|30|2022-05-10|15/03/2022||||400000000|2022-03-14|15/12/2021|0.59||378200000|355000000
2022-03-13 08:51:29|08567|11697|2230|2.88B|2880000000|34.30|307,307|-1.13%|27|2021-11-09|15/09/2021|0.09||785300000||2021-08-18|15/06/2021|0.32||899900000|
2022-03-13 08:51:33|08568|953110|4008|1.56B|1560000000|43.20|238,003|-24.91%|23|2022-05-11|15/03/2022||||366000000|2022-03-14|15/12/2021|-1.24|||367500000
2022-03-13 08:51:37|08569|11749|5110|126.25B|126250000000|30.30|2,823,546|38.73%|33|2022-05-10|15/03/2022|||||2022-03-14|15/12/2021||||15060000000
2022-03-13 08:51:41|08570|954945|4031|6.4B|6400000000|34.00|395,568|11.7%|23|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 08:51:45|08571|11707|2350|33B|33000000000|22.32|7,750,566|39.49%|35|2022-04-28|15/03/2022||0.24||2946000000|2022-03-14|15/12/2021|0.31|0.2551||3620000000
2022-03-13 08:51:48|08572|103952|4006|1.29B|1290000000|28.70|270,987|-21.9%|21|2022-05-11|15/03/2022|||||2022-01-19|15/12/2021|||417000000|417000000
2022-03-13 08:51:52|08573|11633|8200|1.52B|1520000000|17.12|560,666|34.34%|21|2022-04-19|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 08:51:56|08574|11642|2050|18.08B|18080000000|34.15|716,597|-11.95%|35|2022-05-12|15/03/2022||0.31||5990000000|2022-03-17|15/12/2021|0.47|0.45||6200000000
2022-03-13 08:51:58|08575|1097260|4344|1.27B|1270000000|10.76|259,487|16%|6|2021-09-26|15/06/2021|-0.12||36160000||2021-04-14|15/12/2020|0.13||30600000|
2022-03-13 08:52:02|08576|40406|1810|4.8B|4800000000|20.42|2,064,950|10.04%|27|2022-05-11|15/03/2022|||||2022-01-19|15/12/2021||||
2022-03-13 08:52:06|08577|11652|6050|1.84B|1840000000|45.85|775,866|-14.37%|19|2021-11-09|15/09/2021|-0.46||11970000||2021-08-29|15/06/2021|-0.24||9800000|
2022-03-13 08:52:10|08578|11672|1214|1.45B|1450000000|23.30|1,483,649|21.79%|30|2022-05-10|15/03/2022||||311000000|2022-03-14|15/12/2021||||209000000
2022-03-13 08:52:14|08579|11653|6060|787.5M|787500000|104.60|397,129|-2.62%|19|2021-10-31|15/09/2021|-0.1||||2021-08-24|15/06/2021|-0.32|||
2022-03-13 08:52:18|08580|11687|2130|726.4M|726400000|18.20|1,062,510|-8.72%|19|2021-11-08|15/09/2021|-0.14||37400000||2021-08-23|15/06/2021|-0.11||41940000|
2022-03-13 08:52:22|08581|11732|4140|736.56M|736560000|340.00|175,500|-3.77%|19|2021-11-15|15/09/2021|-0.34||3850000||2021-08-25|15/06/2021|-0.29||4370000|
2022-03-13 08:52:25|08582|11699|2250|16.33B|16330000000|36.60|1,572,415|17.62%|30|2022-04-21|15/03/2022||0.56|||2022-03-14|15/12/2021|0.28|0.23||2130000000
2022-03-13 08:52:29|08583|11693|2190|2.31B|2310000000|28.20|1,390,945|-18.78%|21|2022-05-12|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 08:52:35|08584|11715|3050|9.44B|9440000000|67.10|65,987|-23.86%|30|2022-05-09|15/03/2022||||313000000|2022-03-14|15/12/2021|0.70|0.66||324000000
2022-03-13 08:52:39|08585|11682|2070|4.56B|4560000000|38.05|351,294|-4.41%|29|2022-05-05|15/03/2022||||366000000|2022-01-20|15/12/2021||||
2022-03-13 08:52:43|08586|11702|2300|862.08M|862080000|45.60|200,481|-23.25%|21|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 08:52:46|08587|11745|4270|1.26B|1260000000|21.04|428,883|-18.29%|19|2021-11-15|15/09/2021|-0.3||203600000||2021-08-22|15/06/2021|-0.26||194200000|
2022-03-13 08:52:50|08588|11722|4020|5.13B|5130000000|21.48|825,787|11.87%|26|2022-05-12|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 08:52:54|08589|11739|4210|19.92B|19920000000|247.80|249,216|217.6%|19|2021-11-15|15/09/2021|2.56||813900000||2021-08-23|15/06/2021|1.68||702700000|
2022-03-13 08:52:57|08590|11674|1320|1.3B|1300000000|25.75|379,389|-17.76%|24|2022-05-10|15/03/2022|||||2022-03-14|15/12/2021|0.03||109600000|
2022-03-13 08:53:01|08591|11750|7010|223.28B|223280000000|111.40|3,675,812|-6.24%|35|2022-04-26|15/03/2022||1.56||16380000000|2022-02-22|15/12/2021|1.31|1.31|16090000000|16090000000
2022-03-13 08:53:04|08592|11708|2360|1.07B|1070000000|71.50|259,609|-27.8%|20|2022-03-08|15/12/2021|0.06||21110000||2021-11-01|15/09/2021|-0.12||20190000|
2022-03-13 08:53:06|08593|1141643|4345|824.82M|824820000|7.03|527,268|-1.96%|5|2021-09-22|15/06/2020|-1.19||27100000||2021-09-22|15/06/2021|-0.07||28220000|
2022-03-13 08:53:09|08594|11651|6040|1.16B|1160000000|30.05|727,453|14.35%|19|2021-11-16|15/09/2021|-0.34||36870000||2021-08-25|15/06/2021|-0.83||32810000|
2022-03-13 08:53:15|08595|11728|4090|5.47B|5470000000|34.25|403,018|11.09%|29|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021|-0.40||33400000|
2022-03-13 08:53:18|08596|40405|1201|1.56B|1560000000|16.38|785,134|-6.18%|21|2022-05-10|15/03/2022|||||2022-03-22|15/12/2021|-0.33||207700000|
2022-03-13 08:53:21|08597|1011863|4333|613.02M|613020000|11.94|202,943|-18.76%|7|2021-09-01|15/06/2021|0.33||24890000||2021-03-30|15/12/2020|0.4||25990000|
2022-03-13 08:53:23|08598|1176205|2281|1.61B|1610000000|81.50|311,790|-|5|2022-02-20|15/12/2021|-0.62||414500000||2021-11-09|15/09/2021|0.19||389900000|
2022-03-13 08:53:27|08599|11726|4070|745M|745000000|148.60|257,693|-21.84%|20|2022-02-15|15/12/2021|-0.55||18720000||2021-11-16|15/09/2021|-0.46||34990000|
2022-03-13 08:53:32|08600|11681|2060|15.85B|15850000000|23.98|4,888,251|53.03%|35|2022-04-28|15/03/2022|||||2022-03-14|15/12/2021|0.51|0.72||
2022-03-13 08:53:39|08601|11614|8010|9.54B|9540000000|76.20|228,775|2.65%|30|2022-05-09|15/03/2022|||||2022-03-14|15/12/2021||||2968000000
2022-03-13 08:53:43|08602|11718|3090|1.62B|1620000000|18.00|331,194|-9.08%|27|2022-04-20|15/03/2022||||58000000|2022-03-14|15/12/2021||||
2022-03-13 08:53:46|08603|11735|4170|1.1B|1100000000|209.40|369,306|90.62%|19|2021-11-17|15/09/2021|0.01||4240000||2021-08-23|15/06/2021|-1.3||4770000|
2022-03-13 08:53:50|08604|1172117|4261|2.65B|2650000000|62.50|384,522|-|11|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1.10||198000000|198000000
2022-03-13 08:53:53|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|
2022-03-13 08:53:57|08606|11632|8190|1.24B|1240000000|31.00|194,385|29.37%|19|2021-11-10|15/09/2021|-0.51||53620000||2021-08-23|15/06/2021|-0.21||59380000|
2022-03-13 08:54:00|08607|103951|3005|1.36B|1360000000|24.62|433,023|-17.87%|20|2022-03-08|15/12/2021|||||2021-11-09|15/09/2021|0.23||69000000|69000000
2022-03-13 08:54:05|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|
2022-03-13 08:54:08|08609|11643|2100|1.03B|1030000000|133.20|319,647|-13.32%|19|2021-11-11|15/09/2021|-0.22||15970000||2021-08-26|15/06/2021|-0.34||15150000|
2022-03-13 08:54:11|08610|11619|8060|1.14B|1140000000|17.54|399,649|-20.36%|19|2021-11-04|15/09/2021|-0.57||287700000||2021-08-11|15/06/2021|0.11||274900000|
2022-03-13 08:54:14|08611|19025|8300|726M|726000000|36.00|228,356|-23.76%|19|2021-11-15|15/09/2021|-1.36||140500000||2021-08-17|15/06/2021|-0.41||134600000|
2022-03-13 08:54:19|08612|11701|2290|39.38B|39380000000|69.80|900,041|1.74%|31|2022-04-12|15/03/2022||0.70||1900000000|2022-03-14|15/12/2021|0.32|0.7846|1920000000|1910000000
2022-03-13 08:54:27|08613|11716|3060|6.02B|6020000000|38.25|228,654|-9.02%|30|2022-04-20|15/03/2022||||240000000|2022-01-17|15/12/2021|0.06|0.27|248000000|248000000
2022-03-13 08:54:30|08614|11712|3020|5.67B|5670000000|28.00|546,964|-15.04%|30|2022-04-19|15/03/2022||||157000000|2022-01-17|15/12/2021|-0.05|0.15|262000000|262000000
2022-03-13 08:54:37|08615|1050725|3007|1.37B|1370000000|91.10|293,265|10.77%|20|2022-03-06|15/12/2021|1.37||140800000||2021-10-31|15/09/2021|0.5||165500000|
2022-03-13 08:54:41|08616|11752|7030|11.81B|11810000000|13.20|3,475,815|-3.65%|31|2022-04-20|15/03/2022||0.0572||2050000000|2022-02-02|15/12/2021|0.0858|0.0805|2120000000|2120000000
2022-03-13 08:54:45|08617|11698|2240|1.67B|1670000000|27.65|794,231|16.71%|26|2022-04-21|15/03/2022|||||2022-01-19|15/12/2021||||
2022-03-13 08:54:48|08618|11689|2150|1.49B|1490000000|44.90|1,622,985|23.33%|21|2022-04-20|15/03/2022|||||2022-01-18|15/12/2021||||
2022-03-13 08:54:52|08619|9179|STEL|42.59B|42590000000|2.580|29,483,602|8.86%|35|2022-05-19|15/03/2022||0.0522||4020000000|2022-02-14|15/12/2021|0.031|0.0353|3910000000|4140000000
2022-03-13 08:54:57|08620|9184|TBEV|16.83B|16830000000|0.670|21,629,105|-8.22%|33|2022-05-18|15/03/2022||0.2261|||2022-02-14|15/12/2021|0.3846|0.3846|77100000000|77110000000
2022-03-13 08:55:02|08621|9098|GENS|9.3B|9300000000|0.770|17,895,648|-14.92%|35|2022-05-12|15/03/2022||0.35||334060000|2022-02-17|15/12/2021|0.0026|0.0029|261000000|261000000
2022-03-13 08:55:06|08622|8968|CMLT|14.3B|14300000000|2.160|20,834,884|2.37%|35|2022-04-22|15/03/2022||0.028||257790000|2022-01-28|15/12/2021|0.0261|0.0261|302280000|274160000
2022-03-13 08:55:10|08623|8969|DBSM|85.59B|85590000000|33.26|4,675,994|18.36%|35|2022-04-29|15/03/2022||0.6494||3720000000|2022-02-14|15/12/2021|0.5308|0.5805|3290000000|3520000000
2022-03-13 08:55:20|08624|8959|CTDM|6.61B|6610000000|7.29|2,056,036|-2.41%|35|2022-05-18|15/03/2022|||||2022-02-25|15/12/2021|0.14|0.19|1430000000|1645000000
2022-03-13 08:55:28|08625|8966|OCBC|52.65B|52650000000|11.72|7,961,169|-0.09%|24|2022-04-29|15/03/2022||0.2822||2800000000|2022-02-23|15/12/2021|0.2155|0.2549|2550000000|2640000000
2022-03-13 08:55:32|08626|942528|AEMN|12.05B|12050000000|2.870|10,857,967|-1.37%|30|2022-05-03|15/03/2022|||||2022-03-07|15/12/2021|0.14|0.04|640500000|600550000
2022-03-13 08:55:36|08627|8963|CMDG|3.01B|3010000000|1.390|12,872,182|-16.77%|33|2022-05-13|15/03/2022||0.0212||743140000|2022-02-28|15/12/2021|0.02|0.0271|915500000|915670000
2022-03-13 08:55:40|08628|8962|WLIL|28.91B|28910000000|4.590|6,602,051|-14.04%|32|2022-05-12|15/03/2022||0.07||13500000000|2022-02-22|15/12/2021|0.084|0.0814|19120000000|15820000000
2022-03-13 08:55:44|08629|8979|STEG|12.54B|12540000000|4.030|5,430,024|5.22%|33|2022-05-18|15/03/2022||0.0415||1860000000|2022-02-23|15/12/2021|0.09|0.0475|4040000000|2220000000
2022-03-13 08:55:49|08630|8960|SCIL|4.74B|4740000000|2.660|4,777,154|46.15%|35|2022-05-18|15/03/2022||0.05||1220000000|2022-02-22|15/12/2021|0.02|0.02|4510000000|1240000000
2022-03-13 08:55:53|08631|8955|KPLM|11.06B|11060000000|6.13|3,869,541|17.88%|35|2022-04-21|15/03/2022||0.1074||1540000000|2022-01-26|15/12/2021|0.4|0.1504|4950000000|2600000000
2022-03-13 08:55:56|08632|991280|KEPE|3.85B|3850000000|2.240|6,017,610|-12.5%|23|2022-04-21|15/03/2022|||||2022-01-23|15/12/2021|0.13||135900000|
2022-03-13 08:55:59|08633|9196|UOBH|50.36B|50360000000|30.12|3,544,225|18.58%|23|2022-04-29|15/03/2022||0.6223||2590000000|2022-02-15|15/12/2021|0.5866|0.4717|2430000000|2430000000
2022-03-13 08:56:05|08634|9207|YAZG|5.52B|5520000000|1.410|15,316,189|17.5%|27|2022-04-28|15/03/2022||0.19||3700000000|2022-02-27|15/12/2021|0.11|0.11||4080000000
2022-03-13 08:56:09|08635|942530|UTOS|5.78B|5780000000|6.84|1,306,716|-7.94%|27|2022-05-13|15/03/2022||0.0851|||2022-02-28|15/12/2021|0.0986|0.0986|1410000000|
2022-03-13 08:56:17|08636|1177475|CAPN|19.57B|19570000000|3.80|7,820,134|-|4|2022-02-24|15/12/2021|0.12|16.00|1240000000|2660000000|2021-07-17|15/03/2020|0.03||578000000|
2022-03-13 08:56:21|08637|991283|MAPI|7B|7000000000|2.630|6,952,300|1.89%|23|2022-04-25|15/03/2022||0.035||159560000|2022-01-24|15/12/2021|0.0372|0.0356|162350000|147730000
2022-03-13 08:56:25|08638|8972|SGXL|10.19B|10190000000|9.54|2,897,671|-5.54%|35|2022-04-22|15/03/2022||0.1221||303150000|2022-02-04|15/12/2021|0.2|0.095|521600000|248620000
2022-03-13 08:56:31|08639|955508|VENM|4.83B|4830000000|16.630|1,020,414|-13.2%|27|2022-04-28|15/03/2022||0.22|||2022-02-25|15/12/2021|0.325|0.3|905400000|838740000
2022-03-13 08:56:34|08640|991284|MAPL|8.7B|8700000000|1.820|13,401,863|1.11%|23|2022-04-28|15/03/2022||0.02||164800000|2022-01-28|15/12/2021|0.0219|0.02|166880000|164530000
2022-03-13 08:56:37|08641|953093|DAIR|3.27B|3270000000|2.420|1,117,297|-46.34%|24|2022-04-29|15/03/2022|||||2022-03-03|15/12/2021||||
2022-03-13 08:56:42|08642|8956|HKLD|11.64B|11640000000|5.11|1,909,179|-1.16%|17|2022-03-09|15/12/2021|-0.15|0.46|2380000000|1180000000|2021-07-29|15/06/2021|-0.37|0.20|885800000|897400000
2022-03-13 08:56:44|08643|985814|FRAE|5.39B|5390000000|1.460|7,200,940|5.04%|14|2022-05-06|15/03/2022||0.02|||2022-02-07|15/12/2021||0.02||
2022-03-13 08:56:49|08644|991282|MACT|6.12B|6120000000|1.840|19,955,956|-10.24%|23|2022-04-26|15/03/2022|||||2022-01-27|15/12/2021|||130300000|130300000
2022-03-13 08:56:55|08645|8961|SIAL|14.99B|14990000000|5.05|5,377,705|-4.72%|35|2022-05-19|15/03/2022||-0.1403||2690000000|2022-02-24|15/12/2021|0.029|0.053|2320000000|2650000000
2022-03-13 08:56:59|08646|955406|SATS|4.4B|4400000000|3.920|2,115,060|-9.68%|23|2022-05-25|15/03/2022||0.021||317100000|2022-02-22|15/12/2021|0.005|0.0231|307800000|343520000
2022-03-13 08:57:03|08647|8957|JCYC|9.04B|9040000000|22.86|304,484|-0.04%|33|2022-04-28|15/03/2022|||||2022-02-28|15/12/2021||||
2022-03-13 08:57:07|08648|8967|JARD|19.46B|19460000000|54.80|205,105|-15.98%|27|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021|2.97|1.29|35860000000|17438000000
2022-03-13 08:57:11|08649|955053|BANY|258.37M|258370000|0.300|95,039|0%|21|2022-05-18|15/03/2022|||||2022-02-25|15/12/2021|-0.01||164800000|
2022-03-13 08:57:14|08650|24050|AFRE|2.69B|2690000000|21,120|22,176|51.82%|19|2021-11-09|15/09/2021|2.38||314400000||2021-08-17|15/06/2021|1.85||343200000|
2022-03-13 08:57:18|08651|10875|ARPT|8.82B|8820000000|7,087|183,772|53.14%|19|2021-11-30|15/09/2021|4.4||211800000||2021-08-19|15/06/2021|0.73||208500000|
2022-03-13 08:57:25|08652|24044|ALLT|898.68M|898680000|2,471|118,480|-52.84%|35|2022-05-10|15/03/2022||-0.7238||106200000|2022-02-15|15/12/2021|-0.1931|-0.1824|131840000|127990000
2022-03-13 08:57:28|08653|10870|ALHE|9.72B|9720000000|5,571|297,284|30.35%|24|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 08:57:31|08654|1142179|ASPF|2.57B|2570000000|1,280|498,449|-38.59%|12|2021-11-30|15/09/2021|0.3||393500000||2021-08-31|15/06/2021|0.21||352600000|
2022-03-13 08:57:34|08655|10873|AMOT|10.97B|10970000000|2,412|770,868|32.53%|23|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 08:57:38|08656|11886|APLP|1.01B|1010000000|2,535.0|107,212|80.38%|18|2021-11-21|15/09/2021|-0.26||695000||2021-08-31|15/06/2021|-0.22||268000|
2022-03-13 08:57:48|08657|1168294|AQUA|538.76M|538760000|1,850.00|58,074|-58.37%|0||
2022-03-13 08:57:52|08658|942781|ARAD|3.23B|3230000000|44,250|4,480|44.94%|19|2021-11-23|15/09/2021|9.76||658100000||2021-08-24|15/06/2021|2.05||719500000|
2022-03-13 08:57:55|08659|1173410|ARGO|2.15B|2150000000|11,800.00|20,335|-|0||
2022-03-13 08:58:00|08660|940927|ASHG|8.6B|8600000000|8,462|91,577|31.9%|19|2021-11-23|15/09/2021|0.88||1050000000||2021-08-25|15/06/2021|1.61||1110000000|
2022-03-13 08:58:04|08661|10973|AUDC|2.9B|2900000000|8,634|37,507|-8.87%|33|2022-04-26|15/03/2022||1.15||209600000|2022-02-01|15/12/2021|1.24|1.16|209520000|208000000
2022-03-13 08:58:07|08662|11884|AUGN|358.31M|358310000|1,809|81,132|-77.51%|9|2021-08-31|15/06/2021|-0.91||1430000||2021-03-31|15/12/2020|-0.85||8460000|
2022-03-13 08:58:10|08663|10878|AZRM|3.64B|3640000000|1,727|235,819|68.82%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 08:58:16|08664|11316|AZRG|32.6B|32600000000|26,630|105,026|31.06%|35|2022-05-25|15/03/2022||2.63||411160000|2022-03-23|15/12/2021||2.65||402260000
2022-03-13 08:58:20|08665|10952|POLI|39.99B|39990000000|2,948|3,502,389|17.89%|35|2022-05-26|15/03/2022|||||2022-03-09|15/12/2021|0.76|0.755|3630000000|3520000000
2022-03-13 08:58:22|08666|1152803|BVC|955.36M|955360000|216.4|546,201|-53.41%|0||
2022-03-13 08:58:25|08667|10946|ORL|3.61B|3610000000|112.9|11,267,309|48.55%|19|2022-05-12|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 08:58:29|08668|10880|BEZQ|14.82B|14820000000|529.0|6,355,713|65.74%|35|2022-05-26|15/03/2022|||||2022-03-31|15/12/2021||0.0908||2160000000
2022-03-13 08:58:33|08669|11802|BIG|9.95B|9950000000|46,600|26,199|38.7%|21|2021-11-21|15/09/2021|11.73||486000000||2021-08-25|15/06/2021|9.02||435200000|
2022-03-13 08:58:36|08670|10881|BLSR|3.02B|3020000000|25,690|12,603|19.54%|19|2021-11-29|15/09/2021|2.82||96540000||2021-08-22|15/06/2021|27.38||441500000|
2022-03-13 08:58:39|08671|11970|BONS|729.95M|729950000|61.5|4,839,223|-53.5%|19|2021-11-30|15/09/2021|-0.01||||2021-08-29|15/06/2021|-0.02|||
2022-03-13 08:58:42|08672|27521|BCNV|6.27B|6270000000|76,270|7,555|189.99%|5|2018-05-21|15/03/2018|1.51||44910000||2018-03-18|15/12/2017|2.41||72530000|
2022-03-13 08:58:46|08673|10987|CAMT|4.36B|4360000000|9,690|92,773|6.36%|27|2022-05-10|15/03/2022||1.31||232850000|2022-02-10|15/12/2021|1.38|1.33|238750000|229870000
2022-03-13 08:58:50|08674|40402|CRSO|1.93B|1930000000|2,102|49,670|47.35%|19|2021-11-27|15/09/2021|0.73||1010000000||2021-08-22|15/06/2021|0.87||1290000000|
2022-03-13 08:58:53|08675|10886|CEL|2.71B|2710000000|1,703|212,576|30.88%|33|2022-05-25|15/03/2022|||||2022-03-16|15/12/2021||-0.13||1022000000
2022-03-13 08:58:57|08676|10888|CLIS|4.97B|4970000000|6,628|183,359|23.62%|25|2021-11-29|15/09/2021|3.66||2320000000||2021-08-22|15/06/2021|3.67||2270000000|
2022-03-13 08:59:01|08677|10991|CGEN|934.62M|934620000|1,029|268,477|-62.6%|32|2022-05-11|15/03/2022||-0.4871||0.00|2022-02-24|15/12/2021|-0.3274|-0.4143|0.00|3110000
2022-03-13 08:59:05|08678|10993|DANE|3.84B|3840000000|69,120|11,220|28.48%|20|2022-03-16|15/12/2021|||||2021-11-16|15/09/2021|5.42||567200000|
2022-03-13 08:59:08|08679|10998|DNYA|2.68B|2680000000|8,615|18,830|51.76%|13|2022-03-03|15/12/2021|1.48||1130000000||2021-11-10|15/09/2021|0.94||1010000000|
2022-03-13 08:59:12|08680|10893|DLEA|4.5B|4500000000|4,799|105,540|23.05%|26|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 08:59:15|08681|10890|NWMDp|9.33B|9330000000|818|1,696,926|68.25%|32|2022-05-23|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 08:59:19|08682|10891|DLEKG|6.72B|6720000000|38,710|144,113|134.94%|34|2022-05-30|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 08:59:23|08683|10994|DELT|5.41B|5410000000|21,090|35,207|129.29%|11|2022-02-23|15/12/2021|||||2021-11-11|15/09/2021||||
2022-03-13 08:59:26|08684|1171353|DLTI|1.96B|1960000000|7,711.00|14,163|49.02%|6|2022-02-09|15/12/2021|2.32||301400000||2021-10-31|15/09/2020|0.82||187500000|
2022-03-13 08:59:32|08685|10996|DIMRI|5.68B|5680000000|29,700|20,917|91.37%|19|2021-11-28|15/09/2021|2.46||290800000||2021-08-19|15/06/2021|3.29||374700000|
2022-03-13 08:59:34|08686|1171352|DIPL|1.46B|1460000000|5,628.00|30,751|-18.97%|6|2021-11-30|15/09/2021|0.81||677800000||2021-08-30|15/06/2020|0.73||620000000|
2022-03-13 08:59:37|08687|10995|DIFI|2.33B|2330000000|77,790|3,118|40.16%|16|2022-02-03|15/09/2021|16.58||165800000||2021-08-19|15/06/2021|23.17||182400000|
2022-03-13 08:59:41|08688|10899|DSCT|22.69B|22690000000|1,915|3,081,789|44.58%|35|2022-05-19|15/03/2022|||||2022-03-15|15/12/2021|0.45|0.465|3840000000|2630000000
2022-03-13 08:59:44|08689|1162384|DORL|2.07B|2070000000|1,443.00|219,890|-9.44%|7|2021-11-25|15/09/2021|-0.01||37040000||2021-08-30|15/06/2021|-0.08||15370000|
2022-03-13 08:59:48|08690|10906|ESLT|29.52B|29520000000|67,870|58,569|47.25%|31|2022-05-31|15/03/2022||1.99|||2022-03-29|15/12/2021||6.32||4500000000
2022-03-13 08:59:51|08691|10901|ELCO|7.53B|7530000000|27,350|29,296|69.7%|19|2021-11-25|15/09/2021|4.85||4160000000||2021-08-31|15/06/2021|3.65||3420000000|
2022-03-13 08:59:55|08692|10904|ELTR|8.96B|8960000000|233,050|4,197|30.47%|23|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 08:59:58|08693|24052|ECP|4.28B|4280000000|19,600|45,638|44.12%|20|2022-03-06|15/12/2021|0.67||1500000000||2021-11-14|15/09/2021|2.44||1560000000|
2022-03-13 09:00:02|08694|10902|ELCRE|3.68B|3680000000|6,462|71,387|151.77%|21|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021|2.79||223500000|
2022-03-13 09:00:05|08695|10979|ELWS|1.49B|1490000000|14,770|21,039|-32.41%|14|2021-11-30|15/09/2021|-1.35||||2021-08-29|15/06/2021|-0.99|||
2022-03-13 09:00:08|08696|102937|ELLO|1.12B|1120000000|8,551|22,745|-13.69%|0||
2022-03-13 09:00:13|08697|1117812|ENOG|7.49B|7490000000|4,457|116,919|9.41%|0||
2022-03-13 09:00:17|08698|942758|ENRG|7.21B|7210000000|1,399|744,739|13.65%|20|2022-03-07|15/12/2021|||||2021-11-15|15/09/2021|0.03|||
2022-03-13 09:00:20|08699|102939|ENLT|7.69B|7690000000|816.7|2,394,827|22.55%|19|2021-11-29|15/09/2021|-0||73760000||2021-08-29|15/06/2021|0.01||76170000|
2022-03-13 09:00:23|08700|11004|EQTL|4.58B|4580000000|12,620|18,360|62.33%|19|2021-11-30|15/09/2021|9.68||629600000||2021-08-31|15/06/2021|1.62||484200000|
2022-03-13 09:00:27|08701|1072172|FATTAL|6.58B|6580000000|41,680|35,159|16.34%|19|2021-11-30|15/09/2021|5.84||1210000000||2021-08-24|15/06/2021|5.03||644900000|
2022-03-13 09:00:30|08702|1152802|FIBIH|5.2B|5200000000|14,460|40,916|41.1%|13|2021-11-29|15/09/2021|4.94||1220000000||2021-08-26|15/06/2021|5.3||1260000000|
2022-03-13 09:00:34|08703|10909|FIBI|13.06B|13060000000|12,960|167,834|40.6%|23|2022-05-30|15/03/2022|||||2022-03-07|15/12/2021|3.32||1230000000|
2022-03-13 09:00:37|08704|11007|FORTY|5.2B|5200000000|33,480|15,475|14.67%|21|2022-05-19|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 09:00:45|08705|11854|FOX|7.75B|7750000000|55,420|24,593|56.96%|25|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 09:00:48|08706|1136087|FRSM|2B|2000000000|1,307|77,449|-7.76%|15|2021-11-29|15/09/2021|0.18||391500000||2021-08-25|15/06/2021|0.18||388600000|
2022-03-13 09:00:52|08707|10915|GZT|4.35B|4350000000|2,630|527,112|27.44%|35|2022-05-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 09:00:54|08708|1167677|GNCL|848.06M|848060000|766|367,305|-40.99%|0||
2022-03-13 09:00:57|08709|1129335|GNRS|1.34B|1340000000|106.5|4,730,675|-2.12%|13|2021-11-28|15/09/2021|-0.01||-9030000||2021-08-26|15/06/2021|0.12||193200000|
2022-03-13 09:01:01|08710|10913|GILT|1.54B|1540000000|2,618|111,385|-37.48%|14|2022-05-17|15/03/2022||-0.05||51650000|2022-02-15|15/12/2021|0.1|0.03|67270000|67320000
2022-03-13 09:01:05|08711|10919|INFN|1.67B|1670000000|25,990|12,043|22.23%|23|2022-05-16|15/03/2022|||||2022-03-10|15/12/2021||||
2022-03-13 09:01:08|08712|10920|HARL|7.62B|7620000000|3,529|399,205|14.02%|33|2021-11-29|15/09/2021|1.3||3420000000||2021-08-30|15/06/2021|1.25||3430000000|
2022-03-13 09:01:12|08713|11016|HLAN|4.4B|4400000000|19,010|34,854|20.8%|19|2021-11-16|15/09/2021|1.3||406200000||2021-08-17|15/06/2021|1.56||427100000|
2022-03-13 09:01:15|08714|10923|ICL|46.66B|46660000000|3,610|2,250,047|80.53%|35|2022-05-11|15/03/2022||0.19||1360000000|2022-02-09|15/12/2021|0.26|0.162|2040000000|1920000000
2022-03-13 09:01:18|08715|102941|IDIN|1.53B|1530000000|10,450|18,189|-9.31%|19|2021-11-17|15/09/2021|3.12||495700000||2021-08-22|15/06/2021|3.54||484800000|
2022-03-13 09:01:26|08716|11019|IES|1.92B|1920000000|32,620|8,513|46.23%|19|2021-11-16|15/09/2021|1.24||10640000||2021-08-12|15/06/2021|1.36||10600000|
2022-03-13 09:01:37|08717|942782|INRM|1.87B|1870000000|1,477|201,214|-3.35%|19|2021-11-22|15/09/2021|0.18||259600000||2021-08-23|15/06/2021|0.21||252700000|
2022-03-13 09:01:40|08718|1128859|ISCD|3.24B|3240000000|1,611|437,957|38.49%|12|2021-11-23|15/09/2021|0.5||585000000||2021-08-18|15/06/2021|0.57||565000000|
2022-03-13 09:01:48|08719|11058|ISCN|5.45B|5450000000|1,869|413,861|105.19%|19|2021-11-18|15/09/2021|0.65||304300000||2021-08-17|15/06/2021|0.27||123500000|
2022-03-13 09:01:52|08720|10925|ILCO|13.11B|13110000000|170,100|12,484|112.88%|34|2022-05-19|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 09:01:55|08721|11020|ILDC|1.89B|1890000000|5,239|69,775|43.73%|19|2021-11-29|15/09/2021|1.06||105100000||2021-08-30|15/06/2021|1.31||87600000|
2022-03-13 09:01:57|08722|1166585|ISHI|2.19B|2190000000|8,823.00|10,720|52.17%|9|2021-12-13|15/03/2021|0.65||187200000||2021-12-13|15/06/2021|1.1||252900000|
2022-03-13 09:02:01|08723|10926|ISRAp|2.32B|2320000000|88.9|6,369,932|34.03%|34|2022-03-16|15/12/2021|||||2021-11-16|15/09/2021||||
2022-03-13 09:02:05|08724|11883|ISRS|4.28B|4280000000|78,280|6,077|29.41%|19|2021-11-16|15/09/2021|23.1||179900000||2021-08-16|15/06/2021|7.12||156500000|
2022-03-13 09:02:06|08725|945143|KEN|10.66B|10660000000|19,550|143,257|93.23%|0||
2022-03-13 09:02:10|08726|11029|KRUR|1.06B|1060000000|8,502|18,407|-3.85%|19|2021-11-22|15/09/2021|2.66||294700000||2021-08-23|15/06/2021|1.92||262200000|
2022-03-13 09:02:14|08727|10932|LUMI|48.25B|48250000000|3,279|3,762,590|51.78%|35|2022-05-26|15/03/2022|||||2022-03-09|15/12/2021|0.78|0.78|3710000000|3710000000
2022-03-13 09:02:18|08728|11910|LVPR|1.63B|1630000000|11,120|7,970|58.77%|20|2022-02-20|15/12/2021|12.65||238100000||2021-11-14|15/09/2021|1.43||32820000|
2022-03-13 09:02:20|08729|24045|LPSN|5.39B|5390000000|7,432|92,097|-56.25%|11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2022-03-13 09:02:23|08730|11037|MGIC|2.81B|2810000000|5,600|40,394|3.22%|23|2022-05-18|15/03/2022||0.7444||399480000|2022-03-02|15/12/2021|0.8418|0.7754|430620000|389240000
2022-03-13 09:02:30|08731|11038|MLTM|2.28B|2280000000|10,210|15,581|14.62%|19|2021-11-17|15/09/2021|0.59||480500000||2021-08-17|15/06/2021|1.06||565000000|
2022-03-13 09:02:33|08732|10938|MTRX|5.76B|5760000000|8,864|84,443|13.91%|21|2021-11-11|15/09/2021|0.69||1030000000||2021-08-11|15/06/2021|0.79||1060000000|
2022-03-13 09:02:39|08733|1166586|MAXO|1.26B|1260000000|879.50|152,956|-35.19%|10|2022-05-24|15/03/2022|||||2022-03-22|15/12/2021||0.13||247000000
2022-03-13 09:02:42|08734|11041|MTRN|7.45B|7450000000|6,715|194,352|15.76%|19|2021-11-24|15/09/2021|0.35||311000000||2021-08-17|15/06/2021|0.96||498500000|
2022-03-13 09:02:45|08735|102938|MDTR|1.48B|1480000000|969|235,458|6.63%|19|2021-11-25|15/09/2021|-0.01||53930000||2021-08-31|15/06/2021|0.02||51800000|
2022-03-13 09:02:48|08736|11942|MGOR|4.38B|4380000000|11,990|49,566|23.84%|19|2021-11-22|15/09/2021|4.58||40840000||2021-08-29|15/06/2021|3.42||39080000|
2022-03-13 09:02:52|08737|10936|MLSR|11.92B|11920000000|25,000|55,378|37.91%|33|2022-05-23|15/03/2022|||||2022-02-23|15/12/2021||||
2022-03-13 09:02:56|08738|1008671|MNRT|1.48B|1480000000|212.4|1,695,497|20.97%|19|2021-11-11|15/09/2021|0.02||32090000||2021-08-12|15/06/2021|0.04||30120000|
2022-03-13 09:02:59|08739|10937|MMHD|4.35B|4350000000|6,807|59,433|0.73%|19|2021-11-29|15/09/2021|1.67||1550000000||2021-08-30|15/06/2021|2.86||1610000000|
2022-03-13 09:03:03|08740|10934|MGDL|5.43B|5430000000|505.0|1,244,426|32.71%|35|2022-05-26|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 09:03:08|08741|10922|MVNE|9.77B|9770000000|1,213|1,060,775|58.64%|21|2022-05-09|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-13 09:03:12|08742|10939|MZTF|30.5B|30500000000|11,700|444,055|33.87%|35|2022-05-18|15/03/2022||3.41||3069000000|2022-03-31|15/12/2021|2.62|2.68|3140000000|1826000000
2022-03-13 09:03:15|08743|10940|NFTA|2.29B|2290000000|2,408|74,095|61.11%|19|2021-11-25|15/09/2021|1.59||415000000||2021-08-26|15/06/2021|0.38||274000000|
2022-03-13 09:03:17|08744|1173275|NYAX|2.14B|2140000000|635.50|203,086|-|3|2021-05-27|15/03/2020|-0||18100000||2021-05-27|15/03/2021|-0.01||22770000|
2022-03-13 09:03:26|08745|12104|NTML|2.92B|2920000000|14,600|27,556|121.59%|19|2021-11-24|15/09/2021|2.68||859500000||2021-08-24|15/06/2021|2.24||777600000|
2022-03-13 09:03:30|08746|10941|NICE|44.58B|44580000000|68,190|88,181|-8.36%|35|2022-05-12|15/03/2022||5.47||1640000000|2022-02-17|15/12/2021|5.55|5.32|1650000000|1560000000
2022-03-13 09:03:39|08747|11047|NVMI|9.83B|9830000000|34,490|60,042|25.18%|32|2022-05-04|15/03/2022||3.38||371440000|2022-02-24|15/12/2021|3.54|3.29|397880000|369750000
2022-03-13 09:03:45|08748|997120|NVLG|1.62B|1620000000|312.6|403,026|6.43%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 09:03:50|08749|11973|ONE|4.2B|4200000000|5,964|96,625|34.85%|20|2022-02-15|15/12/2021|1.84||2720000000||2021-11-18|15/09/2021|0.42||624400000|
2022-03-13 09:03:55|08750|1043291|OPCE|7.78B|7780000000|3,892|231,637|5.96%|19|2021-11-28|15/09/2021|-0.48||430000000||2021-08-25|15/06/2021|-0.45||342000000|
2022-03-13 09:03:57|08751|41400|OPK|6.92B|6920000000|1,026|616,560|-27.51%|0||
2022-03-13 09:03:59|08752|945707|ORA|14.31B|14310000000|25,430|88,761|-15.38%|0||
2022-03-13 09:04:02|08753|1168509|NOFR|3.14B|3140000000|9,345.00|31,341|5.56%|9|2021-11-30|15/09/2020|-10.23||70200000||2021-11-30|15/09/2021|0.02||99630000|
2022-03-13 09:04:05|08754|10954|PTNR|4.67B|4670000000|2,544|300,760|55.86%|35|2022-06-02|15/03/2022|||||2022-02-28|15/12/2021|0.42|0.12|853000000|841000000
2022-03-13 09:04:15|08755|10955|PZOL|4.93B|4930000000|45,760|33,601|46.65%|35|2022-05-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 09:04:18|08756|24046|PERI|3.05B|3050000000|6,620|132,869|7.89%|23|2022-05-04|15/03/2022||0.5372||351480000|2022-02-09|15/12/2021|1.99|1.52|506630000|453080000
2022-03-13 09:04:22|08757|10953|PRGO|15.72B|15720000000|11,870|288,067|-14.36%|30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2022-03-13 09:04:25|08758|10950|PHOE1|9.13B|9130000000|3,599|572,520|35.63%|22|2022-03-23|15/12/2021|||||2021-11-30|15/09/2021|1.6||2750000000|
2022-03-13 09:04:29|08759|10951|PLSN|2.03B|2030000000|20,990|6,500|35.26%|21|2022-05-26|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 09:04:32|08760|11994|PTBL|3.38B|3380000000|44,820|5,656|63.55%|21|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 09:04:34|08761|1169904|RADA|2.09B|2090000000|4,290.00|83,683|5.21%|0||
2022-03-13 09:04:38|08762|10956|RMLI|3.57B|3570000000|25,900|17,963|24.52%|25|2022-05-30|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 09:04:42|08763|11062|RATIp|2.43B|2430000000|219.5|3,716,923|56.52%|32|2022-03-22|15/12/2021|||||2021-11-24|15/09/2021||||
2022-03-13 09:04:45|08764|11064|RIT1|3.83B|3830000000|2,024|389,589|35.67%|22|2022-03-14|15/12/2021|||||2021-11-15|15/09/2021|0.45||86020000|
2022-03-13 09:04:48|08765|1173540|RTLS|3.93B|3930000000|7,925.00|43,155|-|7|2021-11-21|15/09/2020|0.44||212000000||2021-11-21|15/09/2021|0.61||341600000|
2022-03-13 09:04:50|08766|11090|SPNS|4.57B|4570000000|8,314|59,685|-21.82%|0||
2022-03-13 09:04:53|08767|11072|SLARL|2.28B|2280000000|1,054|494,804|50.15%|20|2022-02-08|15/12/2021|1||72000000||2021-11-01|15/09/2021|0.28||65800000|
2022-03-13 09:04:56|08768|945144|SPEN|10.67B|10670000000|2,971|410,629|26.16%|19|2021-11-24|15/09/2021|0.24||1100000000||2021-08-16|15/06/2021|0.28||966700000|
2022-03-13 09:05:03|08769|10960|SKBN|8.26B|8260000000|1,912|533,018|-4.52%|27|2022-05-30|15/03/2022|||||2022-03-28|15/12/2021||||
2022-03-13 09:05:06|08770|10958|SAE|7.03B|7030000000|2,728|853,787|5.02%|27|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 09:05:10|08771|10961|STRS|11.19B|11190000000|9,650|107,619|3.19%|35|2022-05-25|15/03/2022|||||2022-03-22|15/12/2021||1.21||2180000000
2022-03-13 09:05:14|08772|11074|SMT|4.97B|4970000000|7,024|98,195|48.58%|19|2021-11-30|15/09/2021|0.17||93210000||2021-08-31|15/06/2021|1.44||121000000|
2022-03-13 09:05:17|08773|942777|TDRN|4.16B|4160000000|48,250|10,974|40.58%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 09:05:20|08774|1142298|TASE|1.47B|1470000000|1,425|345,587|-25.56%|17|2022-05-31|15/03/2022||0.12||86010000|2022-03-21|15/12/2021||0.11||81270000
2022-03-13 09:05:23|08775|10963|TEVA|27.79B|27790000000|2,450|1,808,479|-32.28%|31|2022-05-12|15/03/2022||1.78||12100000000|2022-02-09|15/12/2021|2.47|2.35|13150000000|13620000000
2022-03-13 09:05:27|08776|10964|TSEM|16.73B|16730000000|15,320|357,329|64.49%|35|2022-05-09|15/03/2022||1.49||1280000000|2022-02-17|15/12/2021|1.77|1.5|1320000000|1300000000
2022-03-13 09:05:30|08777|1173975|VRDS|4.24B|4240000000|3,999.00|100,232|-|7|2021-11-28|15/09/2020|0.36||219700000||2021-11-28|15/09/2021|-0.13||236100000|
2022-03-13 09:05:33|08778|1155712|YHNF|3.39B|3390000000|23,430|12,173|33.16%|12|2021-11-28|15/09/2021|2.02||925600000||2021-08-30|15/06/2021|4.22||837000000|
2022-03-13 09:05:37|08779|41603|AMMB|11.06B|11060000000|3.34|3,169,402|9.15%|35|2022-06-01|15/03/2022||||1219000000|2022-02-25|15/12/2021|0.122||1180000000|1180000000
2022-03-13 09:05:42|08780|41692|AXIA|34.68B|34680000000|3.78|3,251,131|1.07%|35|2022-05-26|15/03/2022||0.0372||6370000000|2022-02-22|15/12/2021|0.045|0.045|6900000000|6640000000
2022-03-13 09:05:47|08781|41604|CIMB|51.62B|51620000000|5.05|13,957,850|12.98%|35|2022-06-01|15/03/2022||0.124||4640000000|2022-02-28|15/12/2021|0.082|0.0683|4590000000|4470000000
2022-03-13 09:05:51|08782|41698|DIAL|15.35B|15350000000|2.72|6,307,994|-16.82%|34|2022-05-18|15/03/2022|||||2022-02-15|15/12/2021|0.023||544500000|
2022-03-13 09:05:55|08783|41693|DSOM|31.49B|31490000000|4.05|2,785,890|10.96%|35|2022-04-28|15/03/2022||0.0362||1550000000|2022-01-28|15/12/2021|0.039|0.0372|1580000000|1590000000
2022-03-13 09:05:59|08784|41626|GENT|17.44B|17440000000|4.53|4,192,503|-11%|35|2022-05-26|15/03/2022|||||2022-02-24|15/12/2021|-0.0345|0.12|4840000000|5580000000
2022-03-13 09:06:03|08785|41655|GENM|16.68B|16680000000|2.95|7,133,903|-5.45%|35|2022-05-26|15/03/2022||0.02||1908000000|2022-02-24|15/12/2021|0.031|0.02|1890000000|1600000000
2022-03-13 09:06:06|08786|41625|HAPS|18.27B|18270000000|7.34|751,502|-9.38%|20|2022-02-24|15/12/2021|0.12||1840000000||2021-11-25|15/09/2021|0.15||1630000000|
2022-03-13 09:06:20|08787|41667|HTHB|14.7B|14700000000|4.30|5,017,311|-55.76%|30|2022-05-03|15/03/2022||||7712000000|2022-02-08|15/12/2021|0.076||1010000000|
2022-03-13 09:06:24|08788|41685|HLBB|41.58B|41580000000|20.30|1,332,674|6.73%|35|2022-05-26|15/03/2022||0.4193||1470000000|2022-02-28|15/06/2021|0.3457|0.3565|1330000000|1330000000
2022-03-13 09:06:28|08789|41606|HLCB|22.27B|22270000000|19.64|287,532|9.11%|29|2022-05-26|15/03/2022|||||2022-02-28|15/12/2021|0.5585||1540000000|
2022-03-13 09:06:32|08790|41678|IHHH|56.4B|56400000000|6.41|5,196,119|23.27%|31|2022-06-01|15/03/2022||0.0416||4480000000|2022-02-23|15/12/2021|0.049|0.0487|4470000000|4470000000
2022-03-13 09:06:42|08791|41615|IOIB|26.09B|26090000000|4.20|4,307,677|-0.71%|35|2022-05-18|15/03/2022||0.0688|||2022-02-23|15/12/2021|0.08|0.0799|4110000000|
2022-03-13 09:06:45|08792|41620|KLKK|28.14B|28140000000|26.10|2,064,660|12.89%|35|2022-05-18|15/03/2022||50.30|||2022-02-16|15/12/2021|0.556|29.50|6830000000|4976000000
2022-03-13 09:06:49|08793|41607|MBBM|105.84B|105840000000|8.91|7,974,816|6.07%|35|2022-05-26|15/03/2022||0.1778||6810000000|2022-02-23|15/12/2021|0.1732|0.1816|6300000000|6340000000
2022-03-13 09:06:55|08794|41657|MAHB|10.55B|10550000000|6.36|1,215,982|-2.15%|35|2022-06-01|15/03/2022||-0.0357||894610000|2022-02-28|15/12/2021|-0.091|-0.132|551300000|470010000
2022-03-13 09:06:59|08795|41688|MXSC|32.48B|32480000000|4.15|2,076,269|-8.39%|35|2022-04-21|15/03/2022||0.05|||2022-02-24|15/12/2021|0.037|0.0389|2450000000|2350000000
2022-03-13 09:07:04|08796|41632|MISC|32.45B|32450000000|7.27|1,629,639|5.52%|35|2022-05-26|15/03/2022|||||2022-02-17|15/12/2021|0.103||3090000000|
2022-03-13 09:07:07|08797|950439|Malaysia|31.94B|31940000000|136.20|52,002|0.52%|23|2022-04-26|15/03/2022|||||2022-02-22|15/12/2021|0.4855||1470000000|1470000000
2022-03-13 09:07:14|08798|41669|PCGB|77.6B|77600000000|9.70|7,508,065|17.29%|35|2022-05-27|15/03/2022||0.19|||2022-02-24|15/12/2021|0.26|0.17|6980000000|7120000000
2022-03-13 09:07:18|08799|41684|PETR|20.56B|20560000000|20.70|322,748|1.97%|31|2022-05-20|15/03/2022|||||2022-02-22|15/12/2021|0.14||7060000000|7060000000
2022-03-13 09:07:22|08800|41689|PGAS|33.88B|33880000000|17.12|849,768|8.22%|35|2022-05-18|15/03/2022|||||2022-02-22|15/12/2021|0.229|0.23|1500000000|1500000000
2022-03-13 09:07:27|08801|41635|PEPT|23.9B|23900000000|16.80|603,324|-10.16%|32|2022-05-27|15/03/2022|||||2022-02-28|15/12/2021|0.353||1420000000|
2022-03-13 09:07:30|08802|953641|PMET|52.58B|52580000000|6.51|9,956,902|29.42%|23|2022-05-19|15/03/2022|||||2022-02-25|15/12/2021|0.035|0.035|3370000000|3370000000
2022-03-13 09:07:34|08803|41609|PUBM|85.41B|85410000000|4.40|19,931,990|1.85%|34|2022-04-21|15/03/2022||0.0768||3200000000|2022-02-25|15/12/2021|0.071|0.071|3050000000|3310000000
2022-03-13 09:07:41|08804|41605|RHBC|24.07B|24070000000|5.81|3,823,387|5.44%|35|2022-05-25|15/03/2022||0.1517||2000000000|2022-02-28|15/12/2021|0.16|0.1332|1920000000|1970000000
2022-03-13 09:07:47|08805|41637|SIME|15.46B|15460000000|2.270|5,838,384|-2.99%|35|2022-05-26|15/03/2022||0.053||11640000000|2022-02-16|15/12/2021|0.051|0.053|10540000000|11640000000
2022-03-13 09:07:51|08806|1056019|SIPL|35.75B|35750000000|5.17|7,085,702|6.16%|21|2022-06-03|15/03/2022||0.0617|||2022-02-18|15/12/2021|0.069|0.0759|5550000000|
2022-03-13 09:07:55|08807|41648|TENA|51.19B|51190000000|8.94|4,127,115|-17.22%|36|2022-05-27|15/03/2022||0.22|||2022-02-24|15/12/2021|0.154|0.1544|15740000000|15740000000
2022-03-13 09:07:58|08808|41651|TPGC|13.37B|13370000000|1.67|21,139,369|-67.88%|32|2022-06-09|15/05/2022||0.0187||1650000000|2022-03-09|15/02/2022|0.011|0.0187|1450000000|1650000000
2022-03-13 09:08:03|08809|24454|ARE|973.77M|973770000|16.01|313,939|-18.61%|36|2022-04-28|15/03/2022||-0.1989||795520000|2022-04-20|15/06/2022||0.2822||998820000
2022-03-13 09:08:08|08810|24698|AC|7.33B|7330000000|20.49|3,306,625|-31.06%|35|2022-04-26|15/03/2022||-1.47||2670000000|2022-02-18|15/12/2021|-1.38|-1.45|2730000000|2420000000
2022-03-13 09:08:12|08811|24448|AGI|4.35B|4350000000|11.09|979,182|10.68%|27|2022-05-04|15/03/2022||0.0763||202010000|2022-02-23|15/12/2021|0.09|0.0881|203100000|202620000
2022-03-13 09:08:16|08812|24458|ATDb|52.26B|52260000000|49.67|2,097,016.33|19.95%|33|2022-03-15|15/01/2022||0.5769||17180000000|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000
2022-03-13 09:08:20|08813|24451|ALA|8.09B|8090000000|28.85|829,135|36.54%|35|2022-04-28|15/03/2022||0.9134||2790000000|2022-03-04|15/12/2021|0.38|0.3838|3140000000|773040000
2022-03-13 09:08:24|08814|40471|AIF|2.12B|2120000000|47.95|119,555|-22.11%|32|2022-05-05|15/03/2022||0.2796||164430000|2022-02-03|15/12/2021|0.42|0.3458|162910000|161790000
2022-03-13 09:08:28|08815|24455|ARX|11.05B|11050000000|15.97|3,766,181|87.88%|35|2022-05-05|15/03/2022||0.5558|||2022-02-10|15/12/2021|0.96|0.4956|1880000000|361300000
2022-03-13 09:08:32|08816|991199|ATZ|4.82B|4820000000|43.45|362,150|39.53%|24|2022-07-13|15/05/2022||0.269||310000000|2022-05-11|15/02/2022||0.2371||396910000
2022-03-13 09:08:36|08817|977762|AX_pa|2.94B|2940000000|24.51|3,501|4.52%|20|2022-03-03|15/12/2021|0.45||97670000||2021-11-03|15/09/2021|0.28||97660000|
2022-03-13 09:08:40|08818|24445|ACOx|4.84B|4840000000|42.42|249,366|4.64%|35|2022-04-28|15/03/2022||1.03||1310000000|2022-02-24|15/12/2021|0.9961|0.9836|1270000000|1260000000
2022-03-13 09:08:44|08819|24735|ATA|3.74B|3740000000|40.51|275,982|45.3%|36|2022-05-19|15/03/2022||0.5025||566250000|2022-02-02|15/12/2021|0.52|0.45|546800000|507250000
2022-03-13 09:08:47|08820|978804|ACB|865.54M|865540000|4.030|1,611,355|-69.4%|21|2022-05-11|15/03/2022||-0.2185||54250000|2022-02-10|15/12/2021|-0.38|-0.2406|60590000|59050000
2022-03-13 09:08:52|08821|24750|BDGI|898.72M|898720000|26.07|66,302|-36.41%|26|2022-05-13|15/03/2022||0.1369||142130000|2022-03-17|15/12/2021||0.1592||152620000
2022-03-13 09:09:01|08822|24477|BNS|110.54B|110540000000|91.80|4,240,109|15.75%|36|2022-05-31|15/04/2022||2.01||7890000000|2022-03-01|15/01/2022|2.15|2.05|8050000000|7880000000
2022-03-13 09:09:05|08823|24472|BIR|1.82B|1820000000|6.860|1,707,070|120.58%|35|2022-05-11|15/03/2022||0.3075||267000000|2022-02-09|15/12/2021|0.4|0.3775|289810000|310200000
2022-03-13 09:09:09|08824|24467|BBDb|3.2B|3200000000|1.340|7,275,348|88.73%|31|2022-05-05|15/03/2022||-0.0321||1350000000|2022-02-10|15/12/2021|0.03|-0.0246|1770000000|1790000000
2022-03-13 09:09:14|08825|42741|BLX|4.08B|4080000000|39.76|358,489|-3.42%|34|2022-05-11|15/03/2022||0.3951||221410000|2022-02-23|15/12/2021|0.16|0.3188|192000000|209180000
2022-03-13 09:09:23|08826|24466|BAMa|107.14B|107140000000|68.21|1,698,154|25.62%|25|2022-05-12|15/03/2022||0.8||1170000000|2022-02-10|15/12/2021|0.7976|0.7579|21790000000|1130000000
2022-03-13 09:09:26|08827|24481|CAE|9.8B|9800000000|30.92|698,995|-11.98%|36|2022-05-19|15/03/2022||0.2318||945610000|2022-02-11|15/12/2021|0.19|0.1919|848700000|918270000
2022-03-13 09:09:31|08828|24795|CF|1.05B|1050000000|11.85|302,957|-4.74%|34|2022-06-01|15/03/2022||0.5267||496250000|2022-02-09|15/12/2021|0.69|0.6333|552220000|528350000
2022-03-13 09:09:35|08829|24497|CM|71.68B|71680000000|158.94|1,693,185|27.67%|31|2022-05-26|15/04/2022||3.66||5310000000|2022-02-25|15/01/2022|4.08|3.67|5500000000|5240000000
2022-03-13 09:09:38|08830|42760|CTC|19.45B|19450000000|325.00|323|60.41%|34|2022-05-12|15/03/2022||1.7||3340000000|2022-02-17|15/12/2021|8.42|6.7|5140000000|4830000000
2022-03-13 09:09:44|08831|24509|CU|9.87B|9870000000|36.70|610,734|12.71%|35|2022-04-28|15/03/2022||0.756||938090000|2022-02-24|15/12/2021|0.6503|0.6802|1030000000|959880000
2022-03-13 09:09:48|08832|24513|CWB|3.27B|3270000000|36.23|290,468|6.22%|35|2022-06-02|15/04/2022||0.9055||266330000|2022-02-25|15/01/2022|0.99|0.9566|265980000|267680000
2022-03-13 09:09:56|08833|24486|CFP|3.54B|3540000000|28.41|305,184|7.45%|35|2022-04-26|15/03/2022||3.17||1950000000|2022-03-01|15/12/2021|1.24|1.42|1570000000|1600000000
2022-03-13 09:10:01|08834|24503|CPX|4.69B|4690000000|40.35|314,270|12.62%|35|2022-05-02|15/03/2022||0.7424||537780000|2022-02-24|15/12/2021|0.47|0.6316|672000000|553990000
2022-03-13 09:10:05|08835|24505|CS|2.94B|2940000000|7.11|1,696,072|83.25%|31|2022-04-26|15/03/2022||0.1267||198250000|2022-02-15|15/12/2021|0.18|0.15|215900000|209500000
2022-03-13 09:10:09|08836|42771|CJT|2.57B|2570000000|152.36|79,336|-12.74%|32|2022-05-09|15/03/2022||1.25||208220000|2022-03-07|15/12/2021|5.65|1.72|235900000|214050000
2022-03-13 09:10:18|08837|24781|CAS|1.31B|1310000000|12.95|259,877|-27.57%|35|2022-05-12|15/03/2022||0.0814||1060000000|2022-02-24|15/12/2021|-0.09|-0.0948|1030000000|1010000000
2022-03-13 09:10:23|08838|24484|CCLb|10.41B|10410000000|57.78|270,953|-17.62%|35|2022-05-11|15/03/2022||0.76||1480000000|2022-02-24|15/12/2021|0.81|0.7749|1490000000|1420000000
2022-03-13 09:10:34|08839|24495|CLS|1.85B|1850000000|14.82|279,040|38.5%|35|2022-04-28|15/03/2022||0.43||1860000000|2022-01-26|15/12/2021|0.5591|0.4699|1920000000|1870000000
2022-03-13 09:10:38|08840|24512|CVE|40.94B|40940000000|20.52|8,068,212|94.13%|35|2022-04-27|15/03/2022||0.6879||14920000000|2022-02-08|15/12/2021|-0.21|-0.21|16370000000|13410000000
2022-03-13 09:10:44|08841|24488|CG|3.9B|3900000000|13.12|687,986|5.04%|30|2022-05-04|15/03/2022||0.1243||228910000|2022-02-25|15/12/2021|0.12|0.1355|251080000|225270000
2022-03-13 09:11:00|08842|42759|CGI|816.09M|816090000|39.12|4,150|5.82%|12|2021-08-17|15/06/2021|7.13||7740000||2021-03-18|15/12/2020|12.64||7680000|
2022-03-13 09:11:08|08843|24506|CSH_u|2.86B|2860000000|12.17|505,746|3.57%|35|2022-05-12|15/03/2022||||246670000|2022-02-25|15/12/2021|0.0796||215760000|244000000
2022-03-13 09:11:14|08844|24483|CCA|4.78B|4780000000|103.19|80,698|-12.41%|36|2022-07-14|15/05/2022||2.22||719390000|2022-04-13|15/02/2022||2.24||723910000
2022-03-13 09:11:19|08845|24541|CIGI|7.05B|7050000000|159.20|85,453|24.02%|35|2022-05-03|15/03/2022||1.21||873250000|2022-02-10|15/12/2021|2.25|1.83|1350000000|1110000000
2022-03-13 09:11:23|08846|24510|CUF_u|2.14B|2140000000|11.74|1,011,502|23.45%|35|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021|0.27||162910000|
2022-03-13 09:11:27|08847|40463|CSU|43.4B|43400000000|2,048.03|40,973|20.25%|34|2022-04-28|15/03/2022||11.36||1440000000|2022-02-10|15/12/2021|13.47|12.85|1380000000|1390000000
2022-03-13 09:11:30|08848|1123081|CTS|1.97B|1970000000|9.190|651,046|51.9%|18|2022-05-25|15/03/2022||0.0811||522030000|2022-03-22|15/12/2021||0.0603||485290000
2022-03-13 09:11:34|08849|24493|CJRb|1.04B|1040000000|5.00|1,175,115|-16.25%|29|2022-06-28|15/05/2022||0.228||415000000|2022-04-07|15/02/2022||0.1019||373220000
2022-03-13 09:11:39|08850|24502|CPG|5.29B|5290000000|9.20|6,043,159|61.4%|35|2022-05-12|15/03/2022||0.3545|||2022-03-03|15/12/2021|0.21|0.3219|793300000|365000000
2022-03-13 09:11:43|08851|977870|CRT_u|4.08B|4080000000|17.50|142,310|8.29%|24|2022-05-10|15/03/2022||||131800000|2022-02-15|15/12/2021|0.443||129540000|125730000
2022-03-13 09:11:47|08852|24856|DSG|7.65B|7650000000|90.26|193,311|16.84%|35|2022-06-01|15/04/2022||0.3154||144540000|2022-03-02|15/01/2022|0.2787|0.3154|142380000|141870000
2022-03-13 09:11:51|08853|1162029|DCBO|1.7B|1700000000|51.92|110,490|-9.97%|6|2022-05-17|15/03/2022||-0.0576||32520000|2022-03-10|15/12/2021|-0.04|-0.0694|29800000|29500000
2022-03-13 09:11:56|08854|24521|DOL|20.29B|20290000000|69.31|608,361|38.43%|36|2022-06-08|15/04/2022||0.4648||1040000000|2022-03-30|15/01/2022||0.7205||1240000000
2022-03-13 09:12:00|08855|42826|DIR_u|4.41B|4410000000|16.46|765,351|23.02%|29|2022-05-03|15/03/2022||||68390000|2022-02-16|15/12/2021|0.77||60430000|67890000
2022-03-13 09:12:04|08856|24515|D_u|1.52B|1520000000|28.76|173,480|33.58%|35|2022-05-12|15/03/2022||||27780000|2022-02-17|15/12/2021|0.49||48390000|27020000
2022-03-13 09:12:13|08857|24522|DPM|1.51B|1510000000|7.89|606,905|-2.47%|23|2022-05-04|15/03/2022||0.2302||161160000|2022-02-17|15/12/2021|0.27|0.2966|166400000|168390000
2022-03-13 09:12:17|08858|991134|ECN|1.45B|1450000000|5.90|1,173,159|-28.31%|15|2022-05-12|15/03/2022||0.0514||60660000|2022-03-01|15/12/2021|0.06|0.0463|69470000|55570000
2022-03-13 09:12:21|08859|40485|EFN|4.9B|4900000000|12.26|553,957|-12.8%|34|2022-05-10|15/03/2022||0.2025||242270000|2022-03-01|15/12/2021|0.21|0.1875|245480000|240490000
2022-03-13 09:12:25|08860|24528|EMA|15.95B|15950000000|61.07|1,047,534|14.66%|35|2022-05-12|15/03/2022||0.9805||1810000000|2022-02-14|15/12/2021|0.64|0.6441|1870000000|1760000000
2022-03-13 09:12:31|08861|24529|EMPa|11.41B|11410000000|44.48|384,746|16.9%|33|2022-06-22|15/04/2022||0.7263||7960000000|2022-03-10|15/01/2022|0.77|0.6675|7380000000|7430000000
2022-03-13 09:13:00|08862|24524|EDR|1.21B|1210000000|7.100|410,887|-5.08%|29|2022-05-11|15/03/2022||0.064||46560000|2022-03-10|15/12/2021|0.00|0.0381|48500000|53700000
2022-03-13 09:13:04|08863|24531|ERF|4.08B|4080000000|16.85|1,701,868|137.66%|36|2022-05-06|15/03/2022||0.5758|||2022-02-24|15/12/2021|0.8663|0.61|1480000000|224820000
2022-03-13 09:13:08|08864|951615|EQX|3.04B|3040000000|10.08|943,860|-3.72%|9|2020-11-09|15/09/2020|0.07|0.22||253330000|2020-08-10|15/06/2020|0.11|0.12||205000000
2022-03-13 09:13:13|08865|42842|EQB|2.52B|2520000000|73.89|80,374|5.26%|35|2022-05-03|15/03/2022||2.16||145830000|2022-02-07|15/12/2021|2.29|2.11|171870000|168420000
2022-03-13 09:13:15|08866|1096521|ERO|1.71B|1710000000|18.93|469,465|-24.46%|10|2022-05-11|15/03/2022||0.4661||121230000|2022-03-08|15/12/2021|0.65|0.6009|134900000|128280000
2022-03-13 09:13:37|08867|40486|EIF|1.53B|1530000000|39.43|107,393|-3.12%|35|2022-05-10|15/03/2022||0.1386||340330000|2022-02-23|15/12/2021|0.74|0.55|390330000|373110000
2022-03-13 09:13:42|08868|24543|FTT|5.92B|5920000000|37.55|423,593|14.24%|35|2022-05-11|15/03/2022||0.5033||1670000000|2022-02-08|15/12/2021|0.66|0.5305|1770000000|1750000000
2022-03-13 09:13:52|08869|24537|FM|13.44B|13440000000|38.44|1,836,169|37.78%|32|2022-04-25|15/03/2022||0.71||2197000000|2022-02-15|15/12/2021|0.56|0.44||1985000000
2022-03-13 09:13:56|08870|24544|FVI|1.59B|1590000000|5.44|1,016,814|-39.22%|35|2022-05-10|15/03/2022||0.0898||195570000|2022-03-23|15/12/2021||0.1522||189830000
2022-03-13 09:14:01|08871|24538|FNV|38.55B|38550000000|201.49|442,341|33.92%|35|2022-05-11|15/03/2022||0.8788||263530000|2022-03-09|15/12/2021|0.86|0.861|327700000|322710000
2022-03-13 09:14:13|08872|24689|WN|23.18B|23180000000|157.86|178,286|55.22%|35|2022-05-10|15/03/2022||1.88||12230000000|2022-03-02|15/12/2021|2.32|1.99|12900000000|12840000000
2022-03-13 09:14:18|08873|40487|GEI|3.68B|3680000000|25.13|359,627|12.44%|35|2022-05-09|15/03/2022||0.2709||1870000000|2022-02-22|15/12/2021|0.295|0.2116|2120000000|1870000000
2022-03-13 09:14:22|08874|24550|GIL|9.05B|9050000000|47.60|489,614|22.02%|26|2022-05-04|15/03/2022||0.5006||672180000|2022-02-23|15/12/2021|0.76|0.605|784300000|734610000
2022-03-13 09:14:26|08875|42830|GSY|2.05B|2050000000|127.81|70,348|-2.57%|34|2022-05-10|15/03/2022||2.74||231400000|2022-02-16|15/12/2021|2.76|2.62|234430000|229630000
2022-03-13 09:14:43|08876|24553|GWO|34B|34000000000|36.53|1,920,574|11.07%|35|2022-05-04|15/03/2022||0.8654||986650000|2022-02-10|15/12/2021|0.89|0.8777|12630000000|12630000000
2022-03-13 09:14:47|08877|24556|HR_u|3.89B|3890000000|12.99|1,135,521|-12.39%|33|2022-05-18|15/03/2022|||||2022-02-15|15/12/2021|0.72||265790000|
2022-03-13 09:14:52|08878|24555|HCG|1.63B|1630000000|37.98|295,015|16.79%|35|2022-05-12|15/03/2022||1.16||133900000|2022-02-17|15/12/2021|1.06|1.09|134400000|139150000
2022-03-13 09:14:57|08879|24554|HBM|2.81B|2810000000|10.73|1,172,646|13.19%|36|2022-05-04|15/03/2022||0.232||462270000|2022-02-23|15/12/2021|0.13|0.1191|425170000|438180000
2022-03-13 09:15:01|08880|960802|H|19.62B|19620000000|32.79|1,330,428|13.58%|26|2022-05-06|15/03/2022||0.4399||2040000000|2022-02-25|15/12/2021|0.26|0.2684|1780000000|1820000000
2022-03-13 09:15:07|08881|24559|IAG|7.96B|7960000000|73.89|227,452|8.47%|36|2022-05-12|15/03/2022||2.09|||2022-02-16|15/12/2021|2.01|2.13|5980000000|
2022-03-13 09:15:11|08882|24562|IMG|2.06B|2060000000|4.31|1,362,517|7.48%|35|2022-05-09|15/03/2022||-0.008||297900000|2022-02-23|15/12/2021|0.09|0.09|295000000|296070000
2022-03-13 09:15:15|08883|24561|IGM|10.75B|10750000000|44.84|338,482|15.81%|35|2022-05-06|15/03/2022||1||898000000|2022-02-10|15/12/2021|1.08|1.08|912690000|897340000
2022-03-13 09:15:19|08884|24956|INE|4.04B|4040000000|19.78|576,328|-11.5%|35|2022-05-17|15/03/2022||-0.0212||178810000|2022-02-24|15/12/2021|0.0347|0.0906|202390000|195130000
2022-03-13 09:15:23|08885|24560|IFC|32.7B|32700000000|185.72|295,276|21.43%|35|2022-05-10|15/03/2022||2.59||4730000000|2022-02-08|15/12/2021|3.78|2.59|5320000000|4980000000
2022-03-13 09:15:28|08886|24565|IPL|8.21B|8210000000|19.12|488,974|3.8%|35|2022-05-09|15/03/2022||0.28||663480000|2022-02-23|15/12/2021||0.2861||574000000
2022-03-13 09:15:33|08887|40491|ITP|2.33B|2330000000|39.38|351,399|36.74%|28|2022-05-12|15/03/2022||0.4547||380490000|2022-03-11|15/12/2021|0.43|0.4356|413670000|400440000
2022-03-13 09:15:37|08888|42920|IVN|12.99B|12990000000|10.73|1,735,694|52.85%|32|2022-05-12|15/03/2022||0.065|||2022-03-08|15/12/2021|0.04|0.074||152530000
2022-03-13 09:15:40|08889|1029161|JWEL|1.42B|1420000000|35.16|79,101|-4.95%|21|2022-05-11|15/03/2022||0.2193||108890000|2022-02-24|15/12/2021|0.49|0.47|129840000|124710000
2022-03-13 09:15:44|08890|980227|KNT|1.88B|1880000000|8.39|654,466|34.24%|21|2022-05-20|15/03/2022||0.076||64670000|2022-03-30|15/12/2021||0.0756||58250000
2022-03-13 09:15:48|08891|24570|KEY|6.61B|6610000000|29.90|1,005,667|10.29%|35|2022-05-10|15/03/2022||0.4829||1170000000|2022-02-16|15/12/2021|0.41|0.5702|1190000000|1190000000
2022-03-13 09:15:52|08892|959119|KXS|4.28B|4280000000|155.93|75,682|14.29%|22|2022-05-04|15/03/2022||0.52||74380000|2022-03-01|15/12/2021|0.1585|0.1744|68510000|66970000
2022-03-13 09:15:56|08893|42810|KL|13.11B|13110000000|49.710|1,200,837|15.47%|25|2022-05-05|15/03/2022||0.8876||631210000|2022-03-14|15/12/2021||0.9113||666840000
2022-03-13 09:16:00|08894|24573|LB|1.84B|1840000000|42.56|216,934|6.35%|35|2022-06-01|15/04/2022||1.17||249190000|2022-03-02|15/01/2022|1.26|1.2|257500000|253530000
2022-03-13 09:16:05|08895|25014|LWRK|1.34B|1340000000|19.29|167,959|-42.74%|35|2022-05-12|15/03/2022||0.17||262540000|2022-03-09|15/12/2021|-0.02|-0.02|258400000|258400000
2022-03-13 09:16:10|08896|24576|LNR|3.35B|3350000000|51.23|180,029|-39.49%|35|2022-05-05|15/03/2022||1.57||1620000000|2022-03-09|15/12/2021|0.9|0.92|1530000000|1610000000
2022-03-13 09:16:13|08897|42940|LAC|4.58B|4580000000|34.32|931,179|56.71%|11|2022-05-12|15/03/2022||-0.1105||0.00|2022-04-04|15/12/2021||-0.0848||0.00
2022-03-13 09:16:17|08898|24572|L|38.19B|38190000000|114.75|531,851|75.08%|35|2022-05-04|15/03/2022||1.31||12290000000|2022-02-24|15/12/2021|1.52|1.36|12760000000|12630000000
2022-03-13 09:16:22|08899|24578|LUN|9.11B|9110000000|12.370|2,172,180|-17.2%|34|2022-04-27|15/03/2022||0.38||890520000|2022-02-17|15/12/2021|0.48|0.35||943640000
2022-03-13 09:16:26|08900|24584|MFI|3.58B|3580000000|28.88|284,759|6.37%|34|2022-05-04|15/03/2022||0.182||1100000000|2022-02-24|15/12/2021|0.09|0.33|1120000000|1140000000
2022-03-13 09:16:30|08901|25012|MRE|664.64M|664640000|8.27|307,083|-40.84%|35|2022-05-05|15/03/2022||0.1343||893000000|2022-03-03|15/12/2021|-0.12|0.0125|1050000000|903970000
2022-03-13 09:16:35|08902|24582|MEG|5.74B|5740000000|18.68|2,464,936|147.75%|35|2022-05-12|15/03/2022||0.7514||1350000000|2022-03-03|15/12/2021|0.57|0.3093|1310000000|1180000000
2022-03-13 09:16:39|08903|24591|MX|4.93B|4930000000|66.30|171,117|24.69%|35|2022-04-27|15/03/2022||1.93||1170000000|2022-01-26|15/12/2021|2.43|2.44|1250000000|1190000000
2022-03-13 09:16:43|08904|42985|MTY|1.26B|1260000000|51.73|84,587|-7.01%|28|2022-07-15|15/05/2022||0.9551||137600000|2022-04-11|15/02/2022||0.6826||132200000
2022-03-13 09:16:47|08905|24590|MTL|1.16B|1160000000|12.33|345,240|-0.96%|35|2022-04-27|15/03/2022||0.1825||410800000|2022-02-09|15/12/2021|0.21|0.1867|441900000|428660000
2022-03-13 09:16:53|08906|24592|NA|33.07B|33070000000|97.75|1,549,888|12.25%|35|2022-05-27|15/04/2022||2.27||2360000000|2022-02-25|15/01/2022|2.65|2.23|2530000000|2300000000
2022-03-13 09:16:57|08907|49233|NXE|3.4B|3400000000|7.090|2,076,122|57.21%|23|2022-05-13|15/03/2022||-0.005|||2022-02-27|15/12/2021|-0.03|-0.005|0.00|0.00
2022-03-13 09:17:01|08908|42990|NFI|1.17B|1170000000|15.17|425,534|-49.87%|29|2022-05-11|15/03/2022||-0.1468||573850000|2022-03-10|15/12/2022||0.17||810930000
2022-03-13 09:17:05|08909|24600|NPI|9.36B|9360000000|41.20|613,988|-6.21%|35|2022-05-10|15/03/2022||0.5768||621960000|2022-02-25|15/12/2021|0.45|0.3932|640090000|570890000
2022-03-13 09:17:11|08910|24606|OGC|1.96B|1960000000|2.780|1,939,724|47.87%|31|2022-04-28|15/03/2022||0.0838||305780000|2022-02-23|15/12/2021|0.0515|0.0348|268480000|264380000
2022-03-13 09:17:17|08911|960813|OGI|528.73M|528730000|1.70|1,461,716|-69.15%|26|2022-04-27|15/02/2022||-0.0277||31900000|2022-01-11|15/11/2021|-0.0038|-0.0343|30380000|29200000
2022-03-13 09:17:20|08912|42743|OSK|1.49B|1490000000|4.28|1,549,458|39.87%|23|2022-05-11|15/03/2022||-0.0137|||2022-03-04|15/12/2021|-0.01|-0.0121||
2022-03-13 09:17:25|08913|40498|PXT|3.28B|3280000000|27.78|578,190|21.47%|28|2022-05-10|15/03/2022||0.83|||2022-03-02|15/12/2021|0.8|0.86||284800000
2022-03-13 09:17:29|08914|24618|PKI|5.21B|5210000000|33.55|521,850|-15.91%|35|2022-05-04|15/03/2022||0.6771||5960000000|2022-03-03|15/12/2021|0.15|0.2069|6290000000|5590000000
2022-03-13 09:17:33|08915|24623|POW|26.37B|26370000000|38.98|1,827,226|18.66%|36|2022-05-12|15/03/2022||0.9742|||2022-03-17|15/12/2021||1.02||
2022-03-13 09:17:37|08916|943642|PSK|4.17B|4170000000|17.46|584,485|21.84%|29|2022-04-18|15/03/2022||0.225||62000000|2022-02-07|15/12/2021|0.19|0.2357|100600000|45900000
2022-03-13 09:17:41|08917|25066|PBH|4.78B|4780000000|106.62|84,491|-8.25%|36|2022-05-16|15/03/2022||1.03||1180000000|2022-03-10|15/12/2021|1.19|1.14|1350000000|1250000000
2022-03-13 09:17:52|08918|25099|PVG|3.61B|3610000000|19.15|688,929|45.74%|28|2022-05-05|15/03/2022||0.2382|||2022-03-14|15/12/2021||0.175||170700000
2022-03-13 09:17:57|08919|24632|QBRb|7.06B|7060000000|29.52|653,627|-11.16%|36|2022-05-12|15/03/2022||0.546||1100000000|2022-02-24|15/12/2021|0.66|0.7068|1180000000|1170000000
2022-03-13 09:18:01|08920|1029163|REAL|411.9M|411900000|5.26|517,819|-66.28%|16|2022-05-11|15/03/2022||0.065||26710000|2022-01-28|15/12/2021|0.04|0.0614|28800000|31390000
2022-03-13 09:18:04|08921|43058|RCH|2.67B|2670000000|47.61|109,306|24.96%|27|2022-07-07|15/05/2022||0.51||366000000|2022-04-07|15/02/2022||0.5233||375560000
2022-03-13 09:18:08|08922|24642|RUS|1.97B|1970000000|31.31|236,969|21.55%|35|2022-05-03|15/03/2022||0.898||947550000|2022-02-10|15/12/2021|1.62|1.5|1150000000|1040000000
2022-03-13 09:18:16|08923|24645|SAP|12.78B|12780000000|30.74|626,894|-19.93%|36|2022-06-09|15/03/2022||0.31||3750000000|2022-02-10|15/12/2021|0.33|0.3048|3900000000|3790000000
2022-03-13 09:18:21|08924|25146|SEA|1.84B|1840000000|23.28|75,683|8.28%|33|2022-05-13|15/03/2022||-0.0455||0.00|2022-03-23|15/12/2021||-0.0455||0.00
2022-03-13 09:18:28|08925|24650|SJRb|19.24B|19240000000|38.54|1,664,765|61.26%|36|2022-06-29|15/05/2022||0.4||1380000000|2022-04-14|15/02/2022||0.396||1400000000
2022-03-13 09:18:34|08926|24988|SIA|1.01B|1010000000|15.11|373,718|6.71%|35|2022-05-11|15/03/2022||0.27||180910000|2022-02-25|15/12/2021|0.07|0.25|174180000|175520000
2022-03-13 09:18:38|08927|24659|SVM|922.72M|922720000|5.21|393,986|-21.06%|34|2022-05-26|15/03/2022||0.045||39350000|2022-02-08|15/12/2021|0.03|0.0683|59080000|57570000
2022-03-13 09:18:42|08928|978638|SIL|1.69B|1690000000|11.62|300,165|14.6%|20|2022-03-24|15/12/2021||-0.0654||80210000|2021-11-16|15/09/2021|0.0626|-0.0686||76390000
2022-03-13 09:18:45|08929|978227|ZZZ|1.02B|1020000000|27.64|109,539|-10.26%|24|2022-05-09|15/03/2022||0.2933||192400000|2022-03-03|15/12/2021|0.83|0.6767|271160000|250370000
2022-03-13 09:18:49|08930|24654|SNC|5.76B|5760000000|32.79|545,561|19.85%|35|2022-05-05|15/03/2022||0.346||1800000000|2022-03-03|15/12/2021|-0.15|0.3209|1880000000|1850000000
2022-03-13 09:18:53|08931|958361|TOY|4.3B|4300000000|42.00|62,190|12.99%|22|2022-05-11|15/03/2022||0.1455||322700000|2022-02-28|15/12/2021|0.37|0.2172|620500000|604610000
2022-03-13 09:18:59|08932|24657|STN|7.05B|7050000000|63.25|233,821|20.61%|36|2022-05-12|15/03/2022||0.5926||1030000000|2022-02-23|15/12/2021|0.57|0.5692|916200000|928210000
2022-03-13 09:19:02|08933|1055997|STLC|3.46B|3460000000|47.51|459,223|69.98%|21|2022-05-04|15/03/2022||3.64||949000000|2022-02-23|15/12/2021|6.79|6.67|1190000000|1250000000
2022-03-13 09:19:06|08934|43085|SJ|2.44B|2440000000|38.78|221,943|-21.47%|33|2022-05-05|15/03/2022||0.676||577340000|2022-03-09|15/12/2021|0.34|0.2833|545000000|497610000
2022-03-13 09:19:13|08935|945165|SMU_u|4.07B|4070000000|22.96|517,735|62.72%|30|2022-05-10|15/03/2022||||60500000|2022-02-17|15/12/2021|0.729||56910000|55100000
2022-03-13 09:19:17|08936|24651|SLF|39.55B|39550000000|67.48|2,152,617|4.67%|36|2022-05-11|15/03/2022||1.48|||2022-02-09|15/12/2021|1.53|1.52|8510000000|
2022-03-13 09:19:21|08937|31160|SOY|632.54M|632540000|5.89|165,882|-66.82%|35|2022-05-11|15/03/2022||-0.006||219730000|2022-02-24|15/12/2021|-0.01|0.01|204230000|207150000
2022-03-13 09:19:25|08938|24655|SPB|2.02B|2020000000|11.49|710,151|-18.8%|35|2022-05-11|15/03/2022||0.685||898000000|2022-02-17|15/12/2021|0.04|0.3086|824900000|684950000
2022-03-13 09:19:29|08939|24671|TFII|11.01B|11010000000|118.33|305,561|29.12%|35|2022-04-26|15/03/2022||1.27||1960000000|2022-02-07|15/12/2021|1.57|1.24|2140000000|2060000000
2022-03-13 09:19:34|08940|24692|X|7.59B|7590000000|135.64|131,472|6.02%|35|2022-05-10|15/03/2022||1.7||256940000|2022-02-07|15/12/2021|1.77|1.75|252400000|250770000
2022-03-13 09:19:38|08941|25220|TXG|1.47B|1470000000|17.11|368,113|4.08%|28|2022-05-11|15/03/2022||0.3314|||2022-02-23|15/12/2021|0.38|0.3405|202000000|199000000
2022-03-13 09:19:42|08942|24675|TIH|9.55B|9550000000|115.78|136,861|29.52%|35|2022-05-05|15/03/2022||0.7038||863230000|2022-02-09|15/12/2021|1.28|1.19|956000000|1080000000
2022-03-13 09:19:47|08943|24668|TD|177.85B|177850000000|98.06|5,782,083|20.1%|36|2022-05-26|15/04/2022||2||10340000000|2022-03-03|15/01/2022|2.08|2.04|11280000000|10470000000
2022-03-13 09:19:51|08944|24678|TOU|16.9B|16900000000|50.85|1,750,117|94.98%|35|2022-05-11|15/03/2022||1.75|||2022-03-02|15/12/2021|2.96|1.54|1530000000|864000000
2022-03-13 09:19:55|08945|43104|RNW|4.93B|4930000000|18.48|464,404|-6.38%|28|2022-05-12|15/03/2022||0.2068||126110000|2022-02-24|15/12/2021|0.16|0.2289|138000000|131960000
2022-03-13 09:19:59|08946|1011025|TSU|1.24B|1240000000|30.01|177,714|3.3%|21|2022-05-12|15/03/2022||0.39||348410000|2022-02-10|15/12/2021|0.24|0.3733|484740000|418510000
2022-03-13 09:20:03|08947|24566|TRQ|5.17B|5170000000|25.68|215,576|30.16%|30|2022-05-18|15/03/2022||0.2601||372680000|2022-03-02|15/12/2021|0.78|0.6243|503900000|488620000
2022-03-13 09:20:09|08948|24682|VET|4.64B|4640000000|28.61|2,130,583|164.17%|36|2022-04-28|15/03/2022||0.74||473000000|2022-03-07|15/12/2021|2.12|0.82|765920000|479000000
2022-03-13 09:20:13|08949|43133|VFF|718.16M|718160000|8.12|706,378|-61.04%|30|2022-05-18|15/03/2022||-0.0017||70640000|2022-03-01|15/12/2021|0.03|0.01|72810000|70450000
2022-03-13 09:20:19|08950|976223|WELL|899.41M|899410000|4.320|1,111,024|-47.89%|20|2022-05-12|15/03/2022||-0.0186||115060000|2022-03-17|15/12/2021||-0.0232||112550000
2022-03-13 09:20:23|08951|43141|WDO|2.31B|2310000000|16.29|469,204|98.9%|28|2022-05-11|15/03/2022||0.185||87000000|2022-03-10|15/12/2021|0.18|0.1783|85510000|85400000
2022-03-13 09:20:27|08952|24686|WFG|12.62B|12620000000|119.42|454,580|44.05%|35|2022-05-04|15/03/2022||8.69||3336000000|2022-02-15|15/12/2021|3.98|4.26||2625000000
2022-03-13 09:20:34|08953|25241|WCP|6.2B|6200000000|9.90|3,601,812|61.76%|35|2022-04-28|15/03/2022||0.3452|||2022-02-24|15/12/2021|0.35|0.2494|785800000|257700000
2022-03-13 09:20:38|08954|43147|WPK|2.8B|2800000000|43.04|84,013|1.27%|30|2022-04-28|15/03/2022||0.415||246840000|2022-03-02|15/12/2021|0.46|0.3265|279050000|243900000
2022-03-13 09:20:42|08955|978215|WIRu|1.84B|1840000000|21.77|1,468,606|44.94%|24|2022-05-11|15/03/2022||||48070000|2022-03-14|15/12/2021||0.25||46110000
2022-03-13 09:20:46|08956|24919|WSP|19.61B|19610000000|166.28|191,026|43.43%|35|2022-05-11|15/03/2022||1.05||2020000000|2022-03-09|15/12/2021|1.46|1.31|2150000000|2080000000
2022-03-13 09:20:50|08957|951635|WEED|3.05B|3050000000|7.740|2,517,478|-81.84%|28|2022-05-31|15/03/2022||-0.2778||137520000|2022-02-09|15/12/2021|-0.28|-0.285|140970000|135880000
2022-03-13 09:20:54|08958|1055210|GOLD|43.33B|43330000000|24.35|22,282,599|20.54%|23|2022-04-25|15/03/2022||0.2596||2830000000|2022-02-16|15/12/2021|0.35|0.2997|3310000000|3200000000
2022-03-13 09:20:57|08959|24589|MRU|17.3B|17300000000|71.74|464,035|30.56%|35|2022-04-20|15/03/2022||0.8288||4190000000|2022-01-25|15/12/2021|0.88|0.855|4320000000|4340000000
2022-03-13 09:21:01|08960|24473|BMO|95.39B|95390000000|147.11|2,493,801|33.48%|36|2022-06-01|15/04/2022||3.28||6690000000|2022-03-01|15/01/2022|3.89|3.28|7640000000|6610000000
2022-03-13 09:21:06|08961|24453|AQN|12.95B|12950000000|19.23|2,323,902|-2.83%|34|2022-05-12|15/03/2022||0.207||715000000|2022-03-04|15/12/2021|0.21|0.2097|594800000|521990000
2022-03-13 09:21:10|08962|24469|BCE|63.95B|63950000000|70.35|3,827,238|24.56%|36|2022-04-28|15/03/2022||0.8086||5880000000|2022-02-03|15/12/2021|0.76|0.7294|6210000000|6250000000
2022-03-13 09:21:14|08963|24520|DML|1.7B|1700000000|2.09|3,954,102|47.18%|35|2022-05-04|15/03/2022|||||2022-03-02|15/12/2021|-0.01|-0.01|3340000|
2022-03-13 09:21:19|08964|25153|SII|1.47B|1470000000|58.62|67,572|5.26%|35|2022-05-13|15/03/2022||0.43|||2022-02-25|15/12/2021|0.41|0.585|34600000|54300000
2022-03-13 09:21:22|08965|1055247|YRI|6.75B|6750000000|7.01|3,244,061|25.85%|21|2022-04-26|15/03/2022||0.09||471860000|2022-02-17|15/12/2021|0.09|0.09||513090000
2022-03-13 09:21:26|08966|24498|CNQ|90.3B|90300000000|77.63|5,565,524|93.11%|36|2022-05-05|15/03/2022||2.06||7840000000|2022-03-03|15/12/2021|2.21|2.05|9210000000|9700000000
2022-03-13 09:21:29|08967|1164007|DND|1.88B|1880000000|27.15|311,688|-37.91%|13|2022-05-11|15/03/2022||0.0177||121490000|2022-02-01|15/12/2021|-0.06|-0.0111|109600000|113350000
2022-03-13 09:21:35|08968|42839|ENGH|2.17B|2170000000|39.00|131,120|-36.49%|32|2022-06-09|15/04/2022||0.3875||115970000|2022-03-03|15/01/2022|0.39|0.395|78270000|114460000
2022-03-13 09:21:39|08969|24536|FFH|13.64B|13640000000|592.61|110,590|10.95%|25|2022-05-05|15/03/2022||14.55||5930000000|2022-02-10|15/12/2021|33.64|44.84|6530000000|5750000000
2022-03-13 09:21:43|08970|24952|IFP|2.37B|2370000000|38.90|438,806|43.44%|34|2022-05-05|15/03/2022||4.32||969230000|2022-02-03|15/12/2021|1.29|1.26|675900000|734890000
2022-03-13 09:21:48|08971|24575|LIF|3.19B|3190000000|49.91|339,966|23.85%|35|2022-05-04|15/03/2022||1|||2022-03-12|15/12/2021|1.22|0.8777|60100000|65000000
2022-03-13 09:21:50|08972|1123415|LSPD|3.99B|3990000000|26.87|1,116,764|-68.82%|10|2022-05-19|15/03/2022||-0.1399||140960000|2022-02-02|15/12/2021|-0.07|-0.0796|152680000|143040000
2022-03-13 09:21:53|08973|1166355|NVEI|10.08B|10080000000|70.49|509,673|-14.14%|8|2022-05-09|15/03/2022||0.4089||211010000|2022-03-08|15/12/2021|0.47|0.4524|211880000|209230000
2022-03-13 09:21:57|08974|24605|ONEX|7.43B|7430000000|85.65|132,021|7.71%|34|2022-05-13|15/03/2022|||||2022-02-25|15/12/2021|2.45|2.34||
2022-03-13 09:22:04|08975|24608|OTEX|14.38B|14380000000|53.31|639,531|-10.21%|35|2022-05-05|15/03/2022||0.8653||1130000000|2022-02-03|15/12/2021|1.14|1.11|1120000000|1100000000
2022-03-13 09:22:09|08976|24680|TRP|68.32B|68320000000|69.66|4,775,509|19.61%|36|2022-05-06|15/03/2022||1.13||3700000000|2022-02-15|15/12/2021|1.06|1.05|3580000000|3290000000
2022-03-13 09:22:12|08977|24603|NWC|1.79B|1790000000|37.31|103,852|7.77%|23|2022-06-15|15/04/2022||0.6267||555000000|2022-03-17|15/01/2022||0.4975||558530000
2022-03-13 09:22:16|08978|24679|TRI|64.18B|64180000000|131.98|422,944|20.72%|36|2022-05-12|15/03/2022||0.7569||2110000000|2022-02-08|15/12/2021|0.5467|0.5722|2170000000|2100000000
2022-03-13 09:22:27|08979|43109|TCN|5.42B|5420000000|19.95|710,926|62.06%|29|2022-05-11|15/03/2022||0.14||114810000|2022-03-02|15/12/2021|0.46|0.135|88300000|88300000
2022-03-13 09:22:32|08980|24691|WTE|1.96B|1960000000|30.96|125,814|66.01%|35|2022-05-06|15/03/2022||0.4359||81800000|2022-03-14|15/12/2021|0.45|0.5366||93480000
2022-03-13 09:22:35|08981|998086|GOOS|2.41B|2410000000|22.52|1,384,664|-48.81%|22|2022-05-12|15/03/2022||-0.0015||225790000|2022-02-10|15/12/2021|1.42|1.44|586100000|586360000
2022-03-13 09:22:39|08982|1055239|BB|4.57B|4570000000|7.96|2,854,934|-46.22%|23|2022-06-23|15/05/2022||-0.051||242960000|2022-03-31|15/02/2022||-0.0556||229830000
2022-03-13 09:22:44|08983|24470|BEI_u|3.09B|3090000000|60.86|133,405|57.22%|35|2022-05-18|15/03/2022||||118300000|2022-02-24|15/12/2021|2.82||118700000|119400000
2022-03-13 09:22:51|08984|24777|BYD|3.36B|3360000000|156.49|67,600|-31.06%|25|2022-03-23|15/12/2021||0.29||637490000|2021-11-10|15/09/2021|0.14|0.84||598970000
2022-03-13 09:22:55|08985|985736|BBU_u|7.53B|7530000000|52.38|53,491|4.82%|23|2022-05-09|15/03/2022||0.28||3300000000|2022-02-04|15/12/2021|-0.25|0.6|13480000000|3000000000
2022-03-13 09:22:59|08986|42747|BIP_u|34.07B|34070000000|77.34|285,407|16.56%|34|2022-05-05|15/03/2022||0.2536||1460000000|2022-02-02|15/12/2021|0.1776|0.2155|4130000000|1470000000
2022-03-13 09:23:02|08987|1177000|BPYP_pa|-|-|29.00|3,602|-|0||
2022-03-13 09:23:04|08988|977801|BEP_pg|24.75B|24750000000|26.53|4,418|0.87%|0||
2022-03-13 09:23:08|08989|24482|CAR_u|9.52B|9520000000|54.27|411,873|-0.4%|35|2022-05-10|15/03/2022||||243300000|2022-02-24|15/12/2021|3.68||240680000|240400000
2022-03-13 09:23:17|08990|1055219|CNR|112.65B|112650000000|160.98|1,263,314|11.57%|23|2022-04-25|15/03/2022||1.48||3650000000|2022-01-25|15/12/2021|1.71|1.51|3750000000|3670000000
2022-03-13 09:23:21|08991|24501|CP|91.99B|91990000000|98.91|2,387,990|6.29%|30|2022-04-20|15/03/2022||0.8261||2010000000|2022-01-27|15/12/2021|0.95|0.9603|2040000000|2020000000
2022-03-13 09:23:25|08992|42784|CHP_u|11.36B|11360000000|15.70|495,384|18.22%|30|2022-04-27|15/03/2022|||||2022-02-16|15/12/2021|-0.225||341910000|
2022-03-13 09:23:29|08993|24822|CRR_u|3.15B|3150000000|18.34|207,596|18.48%|27|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021|0.25||103830000|102210000
2022-03-13 09:23:33|08994|24527|ELD|2.65B|2650000000|14.55|539,668|1.75%|34|2022-04-28|15/03/2022||0.1297||244110000|2022-02-24|15/12/2021|0.14|0.1255|244600000|239110000
2022-03-13 09:23:39|08995|24534|FCR_u|4.06B|4060000000|18.47|559,690|12.28%|35|2022-05-10|15/03/2022|||||2022-02-08|15/12/2021|0.13||170200000|
2022-03-13 09:23:47|08996|953907|FSV|7.55B|7550000000|170.66|119,955|-9.85%|28|2022-04-27|15/03/2022||0.7771||728700000|2022-02-15|15/12/2021|1.21|1.03|856950000|845670000
2022-03-13 09:23:51|08997|24564|IMO|38.62B|38620000000|57.77|1,567,841|79.19%|36|2022-04-29|15/03/2022||1.76||11050000000|2022-02-01|15/12/2021|1.18|1.36|12310000000|11260000000
2022-03-13 09:23:55|08998|40490|IIP_u|2.36B|2360000000|16.41|367,973|10.95%|32|2022-05-10|15/03/2022||||52300000|2022-03-08|15/12/2021|0.69||50270000|49600000
2022-03-13 09:24:00|08999|24969|KMP_u|2.64B|2640000000|22.11|214,879|18.24%|35|2022-05-04|15/03/2022||||78500000|2022-02-16|15/12/2021|0.67||77000000|77250000
2022-03-13 09:24:04|09000|1055235|MFC|48.94B|48940000000|25.27|8,775,625|-7.16%|23|2022-05-11|15/03/2022||0.8494||1987000000|2022-02-09|15/12/2021|0.84|0.8163|1430000000|39230000000
2022-03-13 09:24:09|09001|25045|NWH_u|3.09B|3090000000|14.04|425,905|9.18%|35|2022-05-12|15/03/2022||||101280000|2022-03-14|15/12/2021||||99550000
2022-03-13 09:24:13|09002|941685|OR|3.03B|3030000000|18.20|378,892|29.45%|29|2022-05-05|15/03/2022||0.0883||56000000|2022-02-24|15/12/2021|0.02|0.1046|50670000|50710000
2022-03-13 09:24:18|09003|24624|PPL|25.77B|25770000000|46.82|2,203,684|22.34%|35|2022-05-05|15/03/2022||0.6395||1520000000|2022-02-24|15/12/2021|0.08|0.6444|2560000000|1650000000
2022-03-13 09:24:22|09004|24468|PRMW|2.8B|2800000000|17.41|105,959|-16.62%|36|2022-05-05|15/03/2022||0.0588||502720000|2022-02-24|15/12/2021|0.11|0.1959|518000000|541720000
2022-03-13 09:24:26|09005|31157|RBA|8.08B|8080000000|72.96|203,335|1.87%|31|2022-05-12|15/03/2022||0.2656||350140000|2022-02-17|15/12/2021|0.5|0.5844|359370000|391730000
2022-03-13 09:24:30|09006|24514|SRU_u|5.67B|5670000000|32.93|377,124|23.89%|31|2022-05-11|15/03/2022|||||2022-02-16|15/12/2021|0.47||192810000|
2022-03-13 09:24:35|09007|976225|TECKa|30.2B|30200000000|56.48|3,329|76.22%|25|2022-04-27|15/03/2022||2.86||5170000000|2022-02-24|15/12/2021|2.54|2.45|4410000000|4410000000
2022-03-13 09:24:40|09008|24662|T|45.86B|45860000000|33.33|3,073,264|25.25%|35|2022-05-12|15/03/2022||0.3031||4370000000|2022-02-10|15/12/2021|0.23|0.254|4870000000|4430000000
2022-03-13 09:24:45|09009|24663|TA|3.4B|3400000000|12.52|650,776|11.89%|36|2022-05-11|15/03/2022||0.1536||531480000|2022-02-24|15/12/2021|-0.1859|0.0701|610000000|466040000
2022-03-13 09:24:49|09010|24665|TCLa|1.57B|1570000000|18.06|202,963|-24.34%|35|2022-06-08|15/04/2022||0.518||660020000|2022-03-08|15/01/2022|0.35|0.506|690600000|676620000
2022-03-13 09:24:54|09011|24446|AEM|35.56B|35560000000|78.22|1,689,522|6.1%|31|2022-04-28|15/03/2022||0.6801||1750000000|2022-02-24|15/12/2021|0.5923|0.6965|1220000000|1190000000
2022-03-13 09:24:58|09012|24480|BTO|6.13B|6130000000|5.76|4,189,778|1.95%|30|2022-05-10|15/03/2022||0.052||414790000|2022-02-23|15/12/2021|0.11|0.1125|526110000|526000000
2022-03-13 09:25:02|09013|31094|BLDP|4.17B|4170000000|13.98|1,271,314|-57.47%|28|2022-05-02|15/03/2022||-0.092||32730000|2022-03-13|15/12/2021||-0.1027||37110000
2022-03-13 09:25:06|09014|24683|BHC|10.23B|10230000000|28.43|509,582|-31.66%|30|2022-05-10|15/03/2022||1.08||2090000000|2022-02-23|15/12/2021|1.27|1.12|2200000000|2210000000
2022-03-13 09:25:11|09015|42751|DOO|6.65B|6650000000|81.66|211,223|-15.73%|35|2022-06-02|15/04/2022||2.53||2100000000|2022-03-25|15/01/2022||2.54||2290000000
2022-03-13 09:25:14|09016|1055217|CCO|13.76B|13760000000|34.56|1,851,708|60.67%|23|2022-05-05|15/03/2022||-0.0348||441020000|2022-02-09|15/12/2021|0.06|0.0076|465000000|459790000
2022-03-13 09:25:18|09017|24492|CIX|3.96B|3960000000|20.14|761,532|8.51%|35|2022-05-12|15/03/2022||0.8577||815790000|2022-02-22|15/12/2021|0.87|0.8519|762900000|776090000
2022-03-13 09:25:22|09018|962584|CRON|1.48B|1480000000|3.92|398,746|-69.54%|21|2022-05-13|15/03/2022||-0.1||25560000|2022-03-01|15/12/2021|-0.36|-0.1057|25800000|23580000
2022-03-13 09:25:26|09019|1055225|ENB|65.45B|65450000000|56.66|9,710,378|24.72%|23|2022-05-12|15/03/2022||0.8566||13410000000|2022-02-11|15/12/2021|0.68|0.7571|12240000000|12010000000
2022-03-13 09:25:29|09020|24539|FR|4.44B|4440000000|17.06|791,458|-18.53%|26|2022-05-05|15/03/2022||0.0807||186000000|2022-03-10|15/12/2021|0.02|0.0734|204900000|199000000
2022-03-13 09:25:35|09021|1159533|GFL|12.32B|12320000000|36.45|357,134|-11.89%|14|2022-05-16|15/03/2022||0.0971||1360000000|2022-02-09|15/12/2021|0.07|0.1364|1540000000|1430000000
2022-03-13 09:25:39|09022|1055232|K|9.28B|9280000000|7.18|5,540,475|-14.22%|23|2022-05-10|15/03/2022||0.1207||1250000000|2022-02-16|15/12/2021|0.1016|0.0801|1120000000|1170000000
2022-03-13 09:25:47|09023|24990|MAG|2.2B|2200000000|22.54|242,639|8.52%|28|2022-05-18|15/03/2022||0.043|||2022-03-30|15/12/2021||0.0428||0.00
2022-03-13 09:25:52|09024|24586|MG|21.97B|21970000000|74.05|1,000,999|-35.61%|31|2022-05-12|15/03/2022||1.57||11770000000|2022-02-11|15/12/2021|1.65|1.1|11560000000|11280000000
2022-03-13 09:25:56|09025|24598|NGD|1.59B|1590000000|2.370|1,933,899|9.72%|35|2022-04-27|15/03/2022||0.0462||195570000|2022-02-23|15/12/2021|0.04|0.0419|202600000|195230000
2022-03-13 09:26:01|09026|24597|NG|3.26B|3260000000|9.79|145,388|-8.76%|36|2022-06-28|15/05/2022||-0.0392|||2022-04-05|15/02/2022||-0.0392||
2022-03-13 09:26:04|09027|1057244|NTR|71.46B|71460000000|129.22|1,691,618|77.21%|19|2022-05-02|15/03/2022||3.34||9400000000|2022-02-16|15/12/2021|3.14|3.01|8980000000|8190000000
2022-03-13 09:26:08|09028|24609|PAAS|7.35B|7350000000|34.85|574,296|-12.85%|31|2022-05-11|15/03/2022||0.2087||432780000|2022-02-24|15/12/2021|0.19|0.2614|422170000|445630000
2022-03-13 09:26:13|09029|943641|QSR|32.72B|32720000000|71.98|836,679|-9.09%|30|2022-04-28|15/03/2022||0.8028||1810000000|2022-02-15|15/12/2021|0.9443|0.8763|1970000000|1920000000
2022-03-13 09:26:17|09030|1055240|RY|195.71B|195710000000|138.15|4,101,172|18.63%|23|2022-05-26|15/04/2022||2.72||11650000000|2022-02-24|15/01/2022|2.84|2.73|12140000000|11790000000
2022-03-13 09:26:21|09031|25177|SSL|2B|2000000000|10.43|284,778|20.58%|22|2022-05-11|15/03/2022||0.0416||34600000|2022-02-17|15/12/2021|0.04|0.043|29800000|29400000
2022-03-13 09:26:25|09032|25152|SHOP|87.39B|87390000000|694.03|289,103|-51.22%|23|2022-05-03|15/03/2022||0.7254||1240000000|2022-02-16|15/12/2021|1.36|1.3|1380000000|1340000000
2022-03-13 09:26:32|09033|24656|SSRM|6.03B|6030000000|28.34|495,991|49.55%|31|2022-05-05|15/03/2022||0.3671||446310000|2022-02-23|15/12/2021|0.5598|0.5614|519020000|484890000
2022-03-13 09:26:36|09034|1055242|SU|57.95B|57950000000|40.49|11,880,044|38.1%|23|2022-05-03|15/03/2022||1.18||10900000000|2022-02-02|15/12/2021|0.89|0.9882|11160000000|11150000000
2022-03-13 09:26:40|09035|1170093|TIXT|7.77B|7770000000|29.20|184,008|-18.89%|6|2022-05-06|15/03/2022||0.3297||755590000|2022-02-10|15/12/2021|0.3544|0.3008|759390000|748420000
2022-03-13 09:26:43|09036|1173238|TLRY|3.18B|3180000000|6.61|1,888,145|-|13|2022-04-12|15/02/2022||-0.104||205420000|2022-01-10|15/11/2021|0.016|-0.1078|196700000|215960000
2022-03-13 09:26:47|09037|24471|WCN|44.12B|44120000000|170.97|375,412|33.06%|34|2022-04-27|15/03/2022||0.8294||1610000000|2022-02-16|15/12/2021|0.83|0.8178|1620000000|1590000000
2022-03-13 09:26:51|09038|24690|WPRT|313.41M|313410000|1.86|429,341|-84.7%|30|2022-05-12|15/03/2022||-0.0367||82560000|2022-03-14|15/12/2021||-0.015||82500000
2022-03-13 09:26:55|09039|24652|WPM|27.64B|27640000000|61.27|1,129,022|25.17%|31|2022-05-05|15/03/2022||0.3417||325230000|2022-03-10|15/12/2021|0.293|0.3101|278200000|286740000
2022-03-13 09:27:00|09040|24542|FTS|28.64B|28640000000|60.30|1,574,828|15.05%|35|2022-05-04|15/03/2022||0.7967||2750000000|2022-02-11|15/12/2021|0.63|0.7054|2580000000|2340000000
2022-03-13 09:27:08|09041|24637|REI_u|7.95B|7950000000|25.66|1,089,428|32.4%|35|2022-05-10|15/03/2022|||||2022-02-10|15/12/2021|0.6613||266900000|
2022-03-13 09:27:12|09042|43433|005930|469.97T|4.6997E+14|70,000|5,165,435|-15.46%|33|2022-04-28|15/03/2022||1540.58||7.478477E+13|2022-01-26|15/12/2021|1566|1627.65|76570000000000|7.554709E+13
2022-03-13 09:27:17|09043|43430|000660|80.45T|8.045E+13|117,000|2,242,775|-16.43%|34|2022-04-26|15/03/2022||3567.64||1.174867E+13|2022-01-27|15/12/2021|4823|4717.09|12377000000000|1.232821E+13
2022-03-13 09:27:21|09044|43493|035420|49.04T|4.904E+13|329,000|222,336|-13.53%|35|2022-04-28|15/03/2022||2455.78||1.89158E+12|2022-01-27|15/12/2021|1728.48|1788.81|1.92776E+12|1.92803E+12
2022-03-13 09:27:25|09045|979247|035720|44.04T|4.404E+13|101,500|1,122,211|5.51%|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
2022-03-13 09:27:29|09046|43450|006400|31.86T|3.186E+13|481,000|160,000|-30.19%|34|2022-05-04|15/03/2022||4025.93||3.77182E+12|2022-01-27|15/12/2021|5411.61|5338.75|3816000000000|3.81599E+12
2022-03-13 09:27:35|09047|43424|051910|35.1T|3.51E+13|472,000|164,095|-50%|34|2022-05-03|15/03/2022||10888.79||1.096911E+13|2022-02-08|15/12/2021|5325.84|6023.46|10949000000000|1.099281E+13
2022-03-13 09:27:39|09048|43399|005380|35.47T|3.547E+13|169,000|390,137|-27.31%|34|2022-04-28|15/03/2022||6351.6||3.023509E+13|2022-01-25|15/12/2021|2098.78|2381.55|31026000000000|3.027938E+13
2022-03-13 09:27:42|09049|979618|068270|24.02T|2.402E+13|173,000|379,048|-40.59%|24|2022-05-13|15/03/2022||1603.82||628900000000|2022-02-16|15/12/2021|697.88|697.88|587200000000|607530000000
2022-03-13 09:27:46|09050|43460|000270|28.07T|2.807E+13|70,000|549,905|-15.46%|34|2022-04-28|15/03/2022||2690.61||1.804503E+13|2022-01-26|15/12/2021|3112.26|2593.35|17188000000000|1.718816E+13
2022-03-13 09:27:50|09051|43413|105560|21.43T|2.143E+13|55,000|742,167|9.13%|34|2022-04-21|15/03/2022||3282.3||3.79166E+12|2022-03-08|15/12/2021|1635.38|1618.31|3622000000000|3.53488E+12
2022-03-13 09:27:53|09052|43531|005490|21.33T|2.133E+13|282,000|154,341|-6.31%|30|2022-04-28|15/03/2022||18273.49||1.929549E+13|2022-01-28|15/12/2021|16731.17|16148.08|2.133395E+13|2.13417E+13
2022-03-13 09:27:59|09053|43398|012330|19.07T|1.907E+13|209,500|155,642|-30.97%|34|2022-04-29|15/03/2022||6653||1.079925E+13|2022-01-26|15/12/2021|5830.65|7185.73|1.16114E+13|1.161133E+13
2022-03-13 09:28:02|09054|43453|055550|19.29T|1.929E+13|37,350|741,708|6.87%|34|2022-04-22|15/03/2022||2278.23||3.27648E+12|2022-02-12|15/12/2021|915.34|969.66|3.2144E+12|3.14075E+12
2022-03-13 09:28:10|09055|43348|066570|20.88T|2.088E+13|122,000|660,574|-20%|34|2022-04-28|15/03/2022||4515.68||1.962825E+13|2022-01-27|15/12/2021|214.37|186.3|21009000000000|2.100874E+13
2022-03-13 09:28:14|09056|993256|207940|52.07T|5.207E+13|787,000|71,802|7.18%|22|2022-04-26|15/03/2022||1718.12||441330000000|2022-01-24|15/12/2021|2965.78|4291.38|444300000000|444250000000
2022-03-13 09:28:17|09057|43404|096770|16.56T|1.656E+13|197,000|514,909|-18.76%|34|2022-05-18|15/03/2022||4027.55||1.487188E+13|2022-01-28|15/12/2021|1297.69|2017.76|13721000000000|1.374825E+13
2022-03-13 09:28:21|09058|43378|086790|13.57T|1.357E+13|46,550|653,636|11.9%|34|2022-04-22|15/03/2022||2775.88||2.41049E+12|2022-02-10|15/12/2021|2894.06|2603.88|2412000000000|2.31581E+12
2022-03-13 09:28:25|09059|43448|036570|9.28T|9.28E+12|452,000|87,480|-51.66%|35|2022-05-12|15/03/2022||7136.73||732530000000|2022-02-15|15/12/2021|5731.39|5255.12|757200000000|757160000000
2022-03-13 09:28:28|09060|43477|028260|18.96T|1.896E+13|115,000|211,666|-6.88%|29|2022-04-27|15/03/2022||3546||7703000000000|2022-01-26|15/12/2021|1826.08|1736.68|9765000000000|9.76498E+12
2022-03-13 09:28:33|09061|43521|051900|14.4T|1.44E+13|911,000|31,679|-42.01%|34|2022-04-28|15/03/2022||16095.2||2.11028E+12|2022-01-27|15/12/2021|8114|8314.91|2.02309E+12|2.02306E+12
2022-03-13 09:28:35|09062|1176172|259960|13.37T|1.337E+13|285,000|151,737|-|9|2022-06-01|15/03/2022||3344.88||649500000000|2022-02-10|15/12/2021|132.52|1284.66|444000000000|555920000000
2022-03-13 09:28:38|09063|1166996|352820|11.74T|1.174E+13|284,000|103,048|25.82%|10|2022-05-03|15/03/2022||1604||343830000000|2022-03-21|15/12/2021||1526||412310000000
2022-03-13 09:28:42|09064|43365|011200|16.14T|1.614E+13|33,000|2,860,050|52.78%|35|2022-05-18|15/03/2022||1949||4.12033E+12|2022-04-04|15/12/2021||4572||4.23167E+12
2022-03-13 09:28:49|09065|43350|009150|11.56T|1.156E+13|155,500|327,932|-19.22%|34|2022-04-27|15/03/2022||3969.76||2.53824E+12|2022-01-25|15/12/2021|1111.29|1119.08|2.4299E+12|2.40513E+12
2022-03-13 09:28:52|09066|43480|033780|9.95T|9.95E+12|80,200|198,121|-0.25%|34|2022-05-11|15/03/2022||1977.58||1.25953E+12|2022-01-20|15/12/2021|1121.48|1325.48|1.24875E+12|1.24609E+12
2022-03-13 09:28:56|09067|43520|034730|13.86T|1.386E+13|247,000|95,454|-4.08%|34|2022-05-17|15/03/2022||-333.92||19616000000000|2022-04-04|15/12/2021||2383.22||2.50935E+13
2022-03-13 09:29:00|09068|1031014|091990|10.42T|1.042E+13|66,600|461,629|-46.55%|21|2022-05-17|15/03/2022||472.52||427960000000|2022-04-04|15/12/2021|115.83|571.02|605800000000|553210000000
2022-03-13 09:29:05|09069|1010663|251270|8.85T|8.85E+12|108,000|156,457|-11.84%|22|2022-05-18|15/03/2022||814.69||761560000000|2022-02-15|15/12/2021|1362.68|1361.74|751300000000|751740000000
2022-03-13 09:29:10|09070|43508|003550|11.75T|1.175E+13|73,600|166,979|-15.22%|34|2022-05-13|15/03/2022||3964.79||1985000000000|2022-02-10|15/12/2021|66|66|2456000000000|2.7516E+12
2022-03-13 09:29:14|09071|43525|015760|15.89T|1.589E+13|24,750|1,084,833|6.68%|35|2022-05-18|15/03/2022||-5524.51||1.582188E+13|2022-03-14|15/12/2021||-5740.73||1.55181E+13
2022-03-13 09:29:17|09072|1131302|316140|10.23T|1.023E+13|14,050|1,577,429|38.42%|23|2022-04-21|15/03/2022||1044.34||2.20844E+12|2022-02-09|15/12/2021|539.62|466.88|2164000000000|2.0496E+12
2022-03-13 09:29:20|09073|43370|000810|7.8T|7.8E+12|185,500|72,350|-4.38%|35|2022-05-18|15/03/2022||7155.22||4.6217E+12|2022-03-14|15/12/2021|1259.07|3371.86|5.3904E+12|4.66196E+12
2022-03-13 09:29:24|09074|43544|034020|14.07T|1.407E+13|23,250|3,803,752|112.23%|33|2022-05-12|15/03/2022|||||2022-02-03|15/12/2021||||
2022-03-13 09:29:31|09075|43514|003490|9.99T|9.99E+12|28,600|599,793|3.25%|34|2022-05-17|15/03/2022||-303.00||2.70691E+12|2022-02-10|15/12/2021|1107.57|1621|2908000000000|2.8979E+12
2022-03-13 09:29:34|09076|1175885|323410|23.24T|2.324E+13|48,900|892,683|-|9|2022-06-01|15/03/2022||137.9||201660000000|2022-03-02|15/12/2021|93.58|94.47|182600000000|183260000000
2022-03-13 09:29:38|09077|43507|030200|7.57T|7.57E+12|32,100|400,963|18.89%|31|2022-05-18|15/03/2022||1318.27||6.27298E+12|2022-02-09|15/12/2021|1727|304.47|6624000000000|6.62387E+12
2022-03-13 09:29:42|09078|43416|090430|10.63T|1.063E+13|167,500|124,233|-25.88%|35|2022-05-17|15/03/2022||2370.58||1.35952E+12|2022-02-09|15/12/2021|-733.59|-757.51|1325000000000|1.32485E+12
2022-03-13 09:29:46|09079|43428|032830|10.74T|1.074E+13|59,800|170,958|-23.23%|33|2022-05-13|15/03/2022||2852.57||6.43404E+12|2022-02-22|15/12/2021|977.98|939.48|8448000000000|7.61369E+12
2022-03-13 09:29:49|09080|948394|018260|10.79T|1.079E+13|139,500|73,586|-25.2%|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
2022-03-13 09:29:53|09081|1123980|247540|7.81T|7.81E+12|341,900|124,396|99.24%|18|2022-05-17|15/03/2022||1425.51||597490000000|2022-02-10|15/12/2021|1554.18|1580.23|503940000000|503950000000
2022-03-13 09:29:57|09082|43541|009540|6.62T|6.62E+12|93,600|135,090|-20.34%|34|2022-04-28|15/03/2022||829||3868000000000|2022-02-11|15/12/2021|-5267.65|-5267.65|4.2696E+12|4.21842E+12
2022-03-13 09:30:01|09083|43463|034220|6.67T|6.67E+12|18,650|1,378,203|-17.84%|34|2022-04-27|15/03/2022||399.77||6.87412E+12|2022-01-25|15/12/2021|502|1028|8807000000000|8.34444E+12
2022-03-13 09:30:05|09084|43457|009830|6.79T|6.79E+12|35,400|489,935|-19.73%|35|2022-05-13|15/03/2022||658.32||3.18053E+12|2022-02-18|15/12/2021|-1385.77|-1600.17|2963000000000|2.76771E+12
2022-03-13 09:30:08|09085|43524|021240|4.89T|4.89E+12|67,400|106,396|1.2%|34|2022-05-17|15/03/2022||1771.45||960150000000|2022-02-16|15/12/2021|1213.55|1184.54|946000000000|945940000000
2022-03-13 09:30:14|09086|43381|010130|10.06T|1.006E+13|569,000|27,796|41.02%|34|2022-05-17|15/03/2022||8978.37||2.58705E+12|2022-02-07|15/12/2021|9704.79|9704.79|2986000000000|2.98603E+12
2022-03-13 09:30:18|09087|43473|010950|9.7T|9.7E+12|84,400|210,820|-1.29%|34|2022-04-27|15/03/2022||2021.71||8.34492E+12|2022-01-27|15/12/2021|3039.61|3341.15|8291000000000|7.8869E+12
2022-03-13 09:30:22|09088|979183|028300|3.2T|3.2E+12|30,100|235,484|-22.62%|21|2022-05-18|15/03/2022|||||2022-02-23|15/12/2021||||
2022-03-13 09:30:25|09089|979031|003670|7.82T|7.82E+12|101,000|174,337|-35.87%|23|2022-05-18|15/03/2022||407.22||621810000000|2022-01-28|15/12/2021|316.57|249.46|637480000000|531450000000
2022-03-13 09:30:30|09090|43492|032640|5.86T|5.86E+12|13,450|633,021|11.16%|34|2022-05-05|15/03/2022||462.47||3.54272E+12|2022-02-03|15/12/2021|242.37|275.7|3611000000000|3.58178E+12
2022-03-13 09:30:33|09091|43346|018880|6.06T|6.06E+12|11,350|576,144|-35.69%|35|2022-05-16|15/03/2022||88.82||1.87863E+12|2022-02-11|15/12/2021|167.9|117.23|1926000000000|1.92604E+12
2022-03-13 09:30:37|09092|979607|066970|5.81T|5.81E+12|187,000|209,550|171.18%|21|2022-05-13|15/03/2022||773.19||511600000000|2022-02-08|15/12/2021|-2614.83|571.09|380100000000|417000000000
2022-03-13 09:30:42|09093|43371|000720|5.51T|5.51E+12|49,400|351,044|18.18%|34|2022-04-29|15/03/2022||1245.6||4.47203E+12|2022-01-26|15/12/2021|1045.94|1045.94|5180000000000|5.18022E+12
2022-03-13 09:30:50|09094|43374|011170|6.86T|6.86E+12|200,000|86,301|-34.1%|34|2022-05-17|15/03/2022||5769.3||4.93281E+12|2022-02-08|15/12/2021|2281.02|2268.14|4843000000000|4.84053E+12
2022-03-13 09:30:55|09095|43366|010140|5.03T|5.03E+12|5,860|2,121,025|-2.86%|34|2022-05-16|15/03/2022||-98||1.7359E+12|2022-03-30|15/12/2021|-405.02|-130|1.8465E+12|1.84675E+12
2022-03-13 09:30:58|09096|43400|004020|5.16T|5.16E+12|39,200|291,458|-8.3%|34|2022-04-29|15/03/2022||1331.13||6.46805E+12|2022-01-27|15/12/2021|2507.48|2181.79|6.4405E+12|6.4405E+12
2022-03-13 09:31:02|09097|43540|071050|4.4T|4.4E+12|76,500|115,832|-12.37%|29|2022-05-16|15/03/2022||3996.54||657950000000|2022-02-10|15/12/2021|5832.69|4249.67|578000000000|561640000000
2022-03-13 09:31:05|09098|1166027|293490|5.82T|5.82E+12|74,800|433,699|48.12%|11|2022-05-16|15/03/2022||122.8||269900000000|2022-02-09|15/12/2021|313.65|262.8|286700000000|286700000000
2022-03-13 09:31:09|09099|43538|011790|4.68T|4.68E+12|131,000|99,217|14.91%|34|2022-04-29|15/03/2022||1522||935960000000|2022-02-09|15/12/2021||1569.1|938000000000|925500000000
2022-03-13 09:31:18|09100|43435|028050|5.21T|5.21E+12|26,600|846,667|100%|34|2022-04-27|15/03/2022||503.96||1.8199E+12|2022-01-27|15/12/2021|321.55|662.79|2514000000000|2.46881E+12
2022-03-13 09:31:21|09101|1050118|263750|6.02T|6.02E+12|98,500|219,321|63.57%|21|2022-05-18|15/03/2022||545.62||93900000000|2022-02-15|15/12/2021|175.73|183.11|118000000000|118000000000
2022-03-13 09:31:25|09102|43422|035250|5.62T|5.62E+12|27,700|446,581|8.63%|35|2022-05-16|15/03/2022||13.00||332200000000|2022-02-11|15/12/2021|109.55|240.28|242100000000|254400000000
2022-03-13 09:31:28|09103|1171784|302440|11.32T|1.132E+13|148,000|227,604|-|6|2022-05-13|15/03/2022||1280.08||254670000000|2022-03-02|15/12/2021|2579.4|2579.4|450900000000|450920000000
2022-03-13 09:31:33|09104|44089|139480|3.88T|3.88E+12|139,500|102,632|-21.85%|31|2022-05-17|15/03/2022||2987.5||6.96018E+12|2022-02-16|15/12/2021|2681.34|2890.58|6.8603E+12|7.03425E+12
2022-03-13 09:31:38|09105|43532|000100|3.97T|3.97E+12|58,200|133,973|1.51%|34|2022-04-28|15/03/2022||382.44||398000000000|2022-03-14|15/12/2021|252.11|664.81|424000000000|439370000000
2022-03-13 09:31:42|09106|43465|011070|8.31T|8.31E+12|351,000|200,256|61.01%|34|2022-04-27|15/03/2022||8802.32||3.70473E+12|2022-01-26|15/12/2021|11091.59|11571.19|5.72306E+12|5.72305E+12
2022-03-13 09:31:46|09107|43347|011780|4T|4000000000000|150,500|92,451|-34.85%|34|2022-05-16|15/03/2022||13730||2143000000000|2022-02-10|15/12/2021|11356.58|13504.34|2172000000000|2.12327E+12
2022-03-13 09:31:50|09108|43379|086280|6.38T|6.38E+12|170,000|70,284|-13.71%|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
2022-03-13 09:31:54|09109|43441|006800|4.69T|4.69E+12|8,160|753,479|-15.35%|27|2022-05-05|15/03/2022||281.17||641330000000|2022-02-02|15/12/2021||55.28|589000000000|571200000000
2022-03-13 09:32:08|09110|44101|161390|4.12T|4.12E+12|33,750|197,107|-25.82%|32|2022-04-29|15/03/2022||834.74||1.7423E+12|2022-02-04|15/12/2021|621.07|626.2|1890000000000|1.74067E+12
2022-03-13 09:32:13|09111|43376|097950|5.34T|5.34E+12|348,500|29,855|-14.48%|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
2022-03-13 09:32:16|09112|43856|014680|2.27T|2.27E+12|204,000|45,179|-10.53%|30|2022-05-18|15/03/2022||4735||206900000000|2022-03-31|15/12/2021||2986||204580000000
2022-03-13 09:32:20|09113|43407|016360|3.68T|3.68E+12|41,200|229,490|6.32%|27|2022-05-06|15/03/2022||1551.07||502330000000|2022-03-14|15/12/2021|1608.41|1223.47|432700000000|445600000000
2022-03-13 09:32:26|09114|979869|112040|3.45T|3.45E+12|103,700|496,752|402.79%|24|2022-05-12|15/03/2022||||132300000000|2022-02-09|15/12/2021||387.00|355900000000|87900000000
2022-03-13 09:32:29|09115|43542|024110|7.85T|7.85E+12|10,550|1,093,032|17.75%|34|2022-04-28|15/03/2022||777.53||1.76236E+12|2022-02-04|15/12/2021|749.44|644.12|1.70563E+12|1.67318E+12
2022-03-13 09:32:33|09116|1010641|267250|3.74T|3.74E+12|52,900|138,120|-4.86%|22|2022-05-17|15/03/2022||133.60||7.4425E+12|2022-02-07|15/12/2021||8303|8475000000000|8964000000000
2022-03-13 09:32:35|09117|1175253|383220|6.11T|6.11E+12|799,000|21,438|-|5|2022-06-01|15/03/2022||8671||387130000000|2022-03-02|15/12/2021||12516|557600000000|548270000000
2022-03-13 09:32:39|09118|43522|006360|4.03T|4.03E+12|47,450|328,328|21.51%|34|2022-05-16|15/03/2022||1497.98||2.22995E+12|2022-01-26|15/12/2021|309.88|309.88|2619000000000|2.61901E+12
2022-03-13 09:32:42|09119|1163147|326030|6.84T|6.84E+12|87,300|128,891|-19.54%|13|2022-05-11|15/03/2022||-301||45400000000|2022-02-08|15/12/2021|601.77|-289.1|230700000000|66600000000
2022-03-13 09:32:46|09120|43455|005830|3.46T|3.46E+12|57,600|135,940|33.8%|29|2022-05-31|15/03/2022||2682.59||3.47202E+12|2022-02-18|15/12/2021|1728.15|1728.15|3591000000000|3.57475E+12
2022-03-13 09:32:49|09121|1031094|271560|3.35T|3.35E+12|84,700|76,000|-37.72%|21|2022-05-17|15/03/2022||1971.77||641480000000|2022-02-15|15/12/2021|1822.99|1822.86|630400000000|630400000000
2022-03-13 09:32:53|09122|43780|008770|3.21T|3.21E+12|85,000|167,864|1.43%|34|2022-04-29|15/03/2022||198.82||977700000000|2022-01-28|15/12/2021|466.93|462.93|1.12987E+12|1.12279E+12
2022-03-13 09:32:57|09123|44107|180640|3.56T|3.56E+12|53,000|60,900|-10.17%|23|2022-05-17|15/03/2022||-1013.46|||2022-04-04|15/12/2021||-116.66||210610000000
2022-03-13 09:33:02|09124|980033|196170|2.41T|2.41E+12|57,000|185,308|-43%|21|2022-05-17|15/03/2022||258.00||26700000000|2022-04-04|15/12/2021||142.00||21200000000
2022-03-13 09:33:06|09125|43414|138930|2.47T|2.47E+12|7,600|669,624|18.38%|34|2022-05-03|15/03/2022||578.14||806200000000|2022-02-14|15/12/2021|146.55|146.3|731820000000|732000000000
2022-03-13 09:33:09|09126|43469|010060|2.65T|2.65E+12|112,000|155,890|-10.04%|34|2022-04-27|15/03/2022||5454||1075000000000|2022-03-14|15/12/2021|12166.33|3178|1.0142E+12|1014000000000
2022-03-13 09:33:12|09127|1156618|336260|2.67T|2.67E+12|40,750|263,724|-16.75%|10|2022-05-13|15/03/2022||31.66||106550000000|2022-03-02|15/12/2021|70.87|70.87|131190000000|131120000000
2022-03-13 09:33:17|09128|43419|000990|3.03T|3.03E+12|69,900|412,385|33.4%|33|2022-05-17|15/03/2022||||371530000000|2022-04-01|15/12/2021||6011||367900000000
2022-03-13 09:33:21|09129|43962|047810|3.74T|3.74E+12|38,400|503,997|9.71%|34|2022-05-17|15/03/2022||450.14||751800000000|2022-02-14|15/12/2021|408.4|408.4|797000000000|796950000000
2022-03-13 09:33:25|09130|942445|204320|2.07T|2.07E+12|44,150|194,098|-33.61%|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
2022-03-13 09:33:28|09131|979725|086520|2.17T|2.17E+12|89,600|372,544|111.16%|23|2022-05-17|15/03/2022||961.25||428500000000|2022-02-10|15/12/2021|1136.00|954.34|521500000000|425650000000
2022-03-13 09:33:32|09132|43354|020150|3.93T|3.93E+12|85,300|139,151|26.75%|33|2022-05-17|15/03/2022||503||179200000000|2022-04-01|15/12/2021||530||208000000000
2022-03-13 09:33:36|09133|43495|012750|2.29T|2.29E+12|67,600|44,887|-17.16%|33|2022-05-17|15/03/2022||1148||586300000000|2022-01-28|15/12/2021|129.56|847.00|595850000000|596000000000
2022-03-13 09:33:42|09134|43440|128940|3.29T|3.29E+12|269,500|22,309|-13.83%|29|2022-04-28|15/03/2022||1349.99||303440000000|2022-02-10|15/12/2021|1503.63|1503.63|353300000000|346610000000
2022-03-13 09:33:45|09135|1060774|285130|2.2T|2.2E+12|118,000|51,897|-41.68%|19|2022-05-18|15/03/2022|||||2022-02-14|15/12/2021||9318||572510000000
2022-03-13 09:33:48|09136|1169264|375500|2.74T|2.74E+12|134,000|126,610|13.08%|7|2022-05-13|15/03/2022||7116||1.89275E+12|2022-01-27|15/12/2021|9105.00|7946|2200000000000|2200000000000
2022-03-13 09:33:51|09137|979620|068760|3.41T|3.41E+12|93,600|115,980|-36.32%|20|2022-03-16|15/12/2021|135.73||123500000000||2021-11-15|15/09/2021|243.48||90900000000|
2022-03-13 09:33:55|09138|979600|067160|1.73T|1.73E+12|157,000|77,523|104.96%|23|2022-05-17|15/03/2022||1850||73000000000|2022-02-10|15/12/2021|1558|1787|75400000000|74000000000
2022-03-13 09:33:58|09139|979248|035760|2.61T|2.61E+12|125,700|50,252|-11.67%|24|2022-05-17|15/03/2022||3606||894120000000|2022-02-10|15/12/2021|965|432.52|995000000000|995010000000
2022-03-13 09:34:02|09140|43497|078930|3.82T|3.82E+12|40,450|119,782|1.12%|34|2022-05-16|15/03/2022||2408.05||5.4539E+12|2022-02-16|15/12/2021|2763.3|2763.3|5.9411E+12|5.81705E+12
2022-03-13 09:34:06|09141|979800|096530|2.67T|2.67E+12|51,700|392,980|-20.58%|24|2022-05-18|15/03/2022||1188||208760000000|2022-02-17|15/12/2021|3174.25|2970|410000000000|425800000000
2022-03-13 09:34:09|09142|1094002|298050|2.23T|2.23E+12|499,500|24,418|58.82%|17|2022-05-18|15/03/2022||||989950000000|2022-01-28|15/12/2021|12937.11|4023|974650000000|979370000000
2022-03-13 09:34:14|09143|43545|005940|3.57T|3.57E+12|11,350|496,995|0%|31|2022-04-28|15/03/2022||361.84||521000000000|2022-02-04|15/12/2021|517.93|226.18|518500000000|506250000000
2022-03-13 09:34:19|09144|44004|081660|2.03T|2.03E+12|33,750|226,845|-20.77%|31|2022-05-18|15/03/2022||1456||999500000000|2022-02-25|15/12/2021||879.60|820250000000|821380000000
2022-03-13 09:34:22|09145|979520|058470|2.96T|2.96E+12|187,400|33,554|28.89%|23|2022-05-17|15/03/2022||1668||76850000000|2022-04-01|15/12/2021||1073.33||55450000000
2022-03-13 09:34:33|09146|993306|241560|3.71T|3.71E+12|37,000|121,015|3.93%|23|2022-04-29|15/03/2022||969.16||1.70456E+12|2022-02-16|15/12/2021|1253.2|1253.2|1761000000000|1.71205E+12
2022-03-13 09:34:37|09147|43362|010620|3.32T|3.32E+12|83,300|186,691|42.39%|34|2022-05-17|15/03/2022||423||814000000000|2022-02-07|15/12/2021|-774.96|-774.96|861000000000|809030000000
2022-03-13 09:34:43|09148|43892|019170|2.59T|2.59E+12|47,250|1,255,130|-48.36%|23|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 09:34:47|09149|43484|004170|2.67T|2.67E+12|271,000|40,549|-5.57%|35|2022-05-17|15/03/2022||9114.2||1.58323E+12|2022-02-11|15/12/2021|5944.55|2190.46|1934000000000|1934000000000
2022-03-13 09:34:51|09150|43838|012510|1.28T|1.28E+12|42,100|100,352|-59.52%|25|2022-05-17|15/03/2022||422||81270000000|2022-01-27|15/12/2021|406|478|84800000000|84800000000
2022-03-13 09:35:02|09151|43352|030000|2.31T|2.31E+12|22,800|200,036|7.29%|34|2022-04-28|15/03/2022||307.82||771060000000|2022-01-27|15/12/2021|279.28|436.80|985100000000|985070000000
2022-03-13 09:35:06|09152|1094000|298020|2.08T|2.08E+12|482,000|27,345|-0.21%|17|2022-05-13|15/03/2022||||2.21277E+12|2022-01-26|15/12/2021|35301.50||2448000000000|2.22876E+12
2022-03-13 09:35:11|09153|50596|064350|2.15T|2.15E+12|19,700|304,156|-5.29%|23|2022-05-17|15/03/2022||99.00||707300000000|2022-01-27|15/12/2021||29.00||812000000000
2022-03-13 09:35:19|09154|43377|000120|2.67T|2.67E+12|134,000|38,344|-21.41%|34|2022-05-12|15/03/2022||1318||2.75323E+12|2022-02-11|15/12/2021||1978.75|3.05715E+12|3.0572E+12
2022-03-13 09:35:22|09155|43590|001450|2.25T|2.25E+12|28,750|275,965|22.6%|28|2022-04-28|15/03/2022||1475.81||3.45452E+12|2022-03-14|15/12/2021||465.13||3.39611E+12
2022-03-13 09:35:25|09156|43527|036460|3.61T|3.61E+12|42,100|278,169|31.15%|35|2022-05-17|15/03/2022||5961||1.218755E+13|2022-04-04|15/12/2021||1525||1.017657E+13
2022-03-13 09:35:29|09157|942842|112610|2.77T|2.77E+12|65,800|177,779|-7.32%|23|2022-05-18|15/03/2022||514.3||332060000000|2022-04-04|15/12/2021||569.16||450210000000
2022-03-13 09:35:33|09158|979336|041510|1.87T|1.87E+12|79,900|265,417|161.11%|24|2022-05-17|15/03/2022||312.50||176700000000|2022-04-01|15/12/2021||4.7||203150000000
2022-03-13 09:35:36|09159|43485|120110|1.64T|1.64E+12|56,800|110,009|2.34%|24|2022-05-17|15/03/2022||1467||1.1773E+12|2022-02-10|15/12/2021||1509|1259000000000|1.24595E+12
2022-03-13 09:35:40|09160|43503|006280|2.21T|2.21E+12|193,500|36,183|-43.26%|30|2022-04-28|15/03/2022||5599||308100000000|2022-02-14|15/12/2021||4284|402300000000|481510000000
2022-03-13 09:35:44|09161|43364|004000|2.01T|2.01E+12|78,800|98,936|49.53%|33|2022-04-29|15/03/2022||3976||533700000000|2022-02-03|15/12/2021|8870.73|6074|562400000000|538280000000
2022-03-13 09:35:48|09162|43775|008560|3.38T|3.38E+12|5,650|1,379,690|32.78%|23|2022-05-13|15/03/2022||218.50||368400000000|2022-02-07|15/12/2021|285.34|194.00|312000000000|312000000000
2022-03-13 09:35:52|09163|43356|012450|2.77T|2.77E+12|54,800|278,797|32.85%|34|2022-05-12|15/03/2022||746.00||1.3664E+12|2022-03-31|15/12/2021||1116||1.89396E+12
2022-03-13 09:35:57|09164|43415|017800|1.55T|1.55E+12|37,950|79,942|-15.67%|31|2022-05-17|15/03/2022||||451400000000|2022-04-04|15/12/2021||||561900000000
2022-03-13 09:36:03|09165|43955|039490|2.5T|2.5E+12|97,200|56,119|-23.46%|24|2022-05-11|15/03/2022||6888||396330000000|2022-03-03|15/12/2021||20875|420000000000|396750000000
2022-03-13 09:36:07|09166|44087|139130|1.54T|1.54E+12|9,080|366,931|15.37%|34|2022-05-05|15/03/2022||771.12||524560000000|2022-02-04|15/12/2021|506.09|381.61|583000000000|497760000000
2022-03-13 09:36:13|09167|43517|000880|2.11T|2.11E+12|30,500|163,563|2.69%|34|2022-05-17|15/03/2022||2323||1.425045E+13|2022-04-04|15/12/2021||944.14||13904000000000
2022-03-13 09:36:17|09168|979264|036490|3.61T|3.61E+12|402,900|41,659|23.78%|24|2022-05-18|15/03/2022||5236.08||312420000000|2022-04-04|15/12/2021||5601.74||300600000000
2022-03-13 09:36:20|09169|44106|175330|1.55T|1.55E+12|7,960|306,136|27.56%|23|2022-05-05|15/03/2022||712.50||405000000000|2022-02-10|15/12/2021||260.00|423000000000|412120000000
2022-03-13 09:36:24|09170|43537|002380|2.48T|2.48E+12|323,500|52,249|58.58%|35|2022-05-17|15/03/2022||||1439000000000|2022-02-03|15/12/2021|||1.5645E+12|1.48125E+12
2022-03-13 09:36:28|09171|979251|035900|1.76T|1.76E+12|53,300|209,691|54.49%|22|2022-05-18|15/03/2022||230.50||45550000000|2022-04-04|15/12/2021||410.19||56720000000
2022-03-13 09:36:33|09172|43548|000060|4.34T|4.34E+12|37,300|364,879|109.55%|36|2022-05-13|15/03/2022||970.62||2418000000000|2022-03-02|15/12/2021|1051.68|1051.68|2.3982E+12|2.3982E+12
2022-03-13 09:36:37|09173|43499|001040|2.6T|2.6E+12|81,000|44,328|-15.89%|33|2022-05-16|15/03/2022||3757||8384000000000|2022-03-30|15/12/2021||2659.79||9.0827E+12
2022-03-13 09:36:41|09174|43443|002790|3.75T|3.75E+12|46,150|95,637|-26.98%|24|2022-05-17|15/03/2022||673.87||1.39545E+12|2022-02-09|15/12/2021|-375.3|93.47|1.42083E+12|1421000000000
2022-03-13 09:36:45|09175|1057402|282330|3.02T|3.02E+12|175,000|32,979|1.45%|20|2022-05-17|15/03/2022||1339.1||1.6267E+12|2022-02-10|15/12/2021|2059.72|2060.25|1743000000000|1.74299E+12
2022-03-13 09:36:48|09176|979797|095700|1.18T|1.18E+12|47,300|55,146|-52.27%|21|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021||219.66||
2022-03-13 09:36:51|09177|980144|240810|1.73T|1.73E+12|35,850|175,424|-26.23%|23|2022-05-17|15/03/2022||165.03||251980000000|2022-04-04|15/12/2021||-288.91||189210000000
2022-03-13 09:36:55|09178|43405|028670|4T|4000000000000|7,490|2,278,832|17.21%|25|2022-05-13|15/03/2022||192||1.09578E+12|2022-02-11|15/12/2021|421.00|174|1478000000000|1478000000000
2022-03-13 09:36:59|09179|979975|145020|1.71T|1.71E+12|140,700|35,603|-20.91%|23|2022-05-17|15/03/2022||1958.02||70150000000|2022-02-10|15/12/2021|1600.43|1600.43|61000000000|61000000000
2022-03-13 09:37:02|09180|43816|011000|1.19T|1.19E+12|15,350|791,275|81.59%|19|2021-11-08|15/09/2021|-119.62||6510000000||2021-08-17|15/06/2021|-139.6||12790000000|
2022-03-13 09:37:06|09181|43783|008930|2.92T|2.92E+12|43,400|76,715|-25.72%|22|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 09:37:12|09182|44084|138040|3.98T|3.98E+12|31,500|396,216|131.62%|21|2022-05-16|15/03/2022|||||2022-02-07|15/12/2021||||
2022-03-13 09:37:16|09183|979860|108320|1.97T|1.97E+12|121,200|115,611|76.16%|24|2022-05-17|15/03/2022||4295.51||505490000000|2022-01-27|15/12/2021|4195.63|4136.06|538600000000|538700000000
2022-03-13 09:37:19|09184|979402|048260|1.94T|1.94E+12|142,700|44,756|75.09%|24|2022-05-12|15/03/2022|||||2022-01-25|15/12/2021||913.64|234500000000|234500000000
2022-03-13 09:37:22|09185|1142473|278280|2.88T|2.88E+12|290,300|46,619|74.98%|16|2022-05-17|15/03/2022||1230||85020000000|2022-04-04|15/12/2021|1181.00|1026||88200000000
2022-03-13 09:37:27|09186|43447|011210|1.6T|1.6E+12|60,400|116,360|-26.61%|34|2022-04-29|15/03/2022||2804.5||1.93487E+12|2022-01-28|15/12/2021|-2196.85|-2196.85|1923000000000|1.92303E+12
2022-03-13 09:37:30|09187|1161063|336370|1.99T|1.99E+12|60,200|154,673|38.39%|12|2022-04-21|15/03/2022||-27.26||113050000000|2022-03-14|15/12/2021||86.32||116800000000
2022-03-13 09:37:34|09188|43536|047040|3.01T|3.01E+12|7,320|1,264,669|22.82%|34|2022-04-27|15/03/2022||327.50||2158000000000|2022-01-27|15/12/2021||266.63|2439000000000|2.43895E+12
2022-03-13 09:37:37|09189|979610|067630|978.86B|978860000000|10,250|371,980|-10.09%|19|2021-11-12|15/09/2021|502.6||13730000000||2021-08-12|15/06/2021|-176.43||13650000000|
2022-03-13 09:37:41|09190|1055288|253450|2.73T|2.73E+12|90,800|68,788|-3.4%|23|2022-05-12|15/03/2022||520.00||140870000000|2022-03-15|15/12/2022||389.50||175550000000
2022-03-13 09:37:45|09191|43751|007070|2.88T|2.88E+12|28,150|176,753|-23.4%|30|2022-05-10|15/03/2022||513.15||2.51226E+12|2022-02-08|15/12/2021|-227.28|-230.07|2.65457E+12|2.65172E+12
2022-03-13 09:37:48|09192|43486|052690|3.62T|3.62E+12|95,200|288,807|367.81%|33|2022-05-18|15/03/2022||97.50||93000000000|2022-04-04|15/12/2021||451.50||151000000000
2022-03-13 09:37:52|09193|43436|042660|2.76T|2.76E+12|25,700|273,444|-2.84%|34|2022-05-17|15/03/2022||-886.08||1.42871E+12|2022-02-28|15/12/2021|-982.62|-982.62|1.3557E+12|1.27403E+12
2022-03-13 09:38:01|09194|43372|069960|1.73T|1.73E+12|79,200|65,305|-9.28%|34|2022-05-12|15/03/2022||2436.37||910000000000|2022-02-10|15/12/2021|2365.36|3189.46|1.10082E+12|960340000000
2022-03-13 09:38:05|09195|43446|088350|2.2T|2.2E+12|2,930|1,452,642|-7.86%|36|2022-05-17|15/03/2022||133.07||3341000000000|2022-03-14|15/12/2021||64.99||4.56207E+12
2022-03-13 09:38:16|09196|43368|001230|1.59T|1.59E+12|17,050|324,405|64.73%|35|2022-05-13|15/03/2022||1363||1933000000000|2022-04-04|15/12/2021||1954||2.14067E+12
2022-03-13 09:38:19|09197|979666|078340|1.36T|1.36E+12|114,600|146,622|-16.47%|24|2022-05-12|15/03/2022||1018||158670000000|2022-02-11|15/12/2021|929|895|173400000000|147220000000
2022-03-13 09:38:22|09198|1165861|357780|1.67T|1.67E+12|215,600|23,004|-29.84%|9|2022-05-16|15/03/2022||4951.87||264660000000|2022-03-02|15/12/2021|4833.43|4833.43|279100000000|277590000000
2022-03-13 09:38:29|09199|979174|026960|2.59T|2.59E+12|26,200|83,143|-16.83%|21|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021|276.76||141100000000|
2022-03-13 09:38:32|09200|979813|098460|1.22T|1.22E+12|18,000|146,490|-22.28%|24|2022-04-28|15/03/2022||||67250000000|2022-02-04|15/12/2021|182.00|402.00|59900000000|59900000000
2022-03-13 09:38:35|09201|979202|032500|1.24T|1.24E+12|31,250|86,754|-49.76%|22|2022-05-03|15/03/2022||-193||169000000000|2022-04-04|15/12/2021||-289||55230000000
2022-03-13 09:38:38|09202|979963|140410|1.5T|1.5E+12|168,000|50,435|3.32%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 09:38:42|09203|43509|006260|1.44T|1.44E+12|51,900|76,065|-21.36%|34|2022-05-17|15/03/2022||1429||3181000000000|2022-04-04|15/12/2021||402.00||3.52007E+12
2022-03-13 09:38:46|09204|43383|023530|2.59T|2.59E+12|91,500|67,774|-27.95%|35|2022-05-18|15/03/2022||1395.75||3.92825E+12|2022-02-08|15/12/2021|-17796.22|-16506.98|3792000000000|3.79196E+12
2022-03-13 09:38:49|09205|979969|141080|1.17T|1.17E+12|48,100|115,264|-10.93%|20|2022-03-21|15/12/2021|||||2021-11-11|15/09/2021|-649.00||4400000000|
2022-03-13 09:38:53|09206|43458|000080|2.54T|2.54E+12|36,950|284,709|1.09%|34|2022-05-18|15/03/2022||511.25||555900000000|2022-04-04|15/12/2021||406.14||538920000000
2022-03-13 09:38:58|09207|1093998|294870|1.22T|1.22E+12|18,450|753,892|-32.66%|17|2022-05-18|15/03/2022||1370||975930000000|2022-04-04|15/12/2021|665.00|1541||987230000000
2022-03-13 09:39:03|09208|979909|122870|1.25T|1.25E+12|68,300|168,306|41.26%|23|2022-05-17|15/03/2022||422.09||88700000000|2022-03-14|15/12/2021||445.22||88990000000
2022-03-13 09:39:07|09209|979037|005290|1.72T|1.72E+12|33,400|762,301|7.05%|23|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 09:39:10|09210|1155483|272210|3.08T|3.08E+12|16,450|484,828|-3.93%|14|2022-05-10|15/03/2022||38.81||396000000000|2022-04-01|15/12/2021||210.00||680000000000
2022-03-13 09:39:14|09211|43964|051600|2T|2000000000000|44,350|223,961|58.11%|34|2022-05-16|15/03/2022||830.47||324000000000|2022-02-14|15/12/2021||1401|379500000000|379500000000
2022-03-13 09:39:17|09212|940989|192820|970.05B|970050000000|85,500|81,683|-25.77%|23|2022-05-17|15/03/2022||865.86||386460000000|2022-04-04|15/12/2021||892.19||417950000000
2022-03-13 09:39:21|09213|43535|047050|2.71T|2.71E+12|21,950|504,611|-2.23%|34|2022-04-19|15/03/2022||846.00||8.6148E+12|2022-01-26|15/12/2021|594.56|729.00|9.1859E+12|9.01417E+12
2022-03-13 09:39:25|09214|44065|111770|1.89T|1.89E+12|43,100|77,863|10.8%|23|2022-05-17|15/03/2022||1293||631800000000|2022-04-04|15/12/2021||575.25||623730000000
2022-03-13 09:39:29|09215|43476|010120|1.34T|1.34E+12|45,700|98,860|-23.45%|30|2022-05-17|15/03/2022||974.53||678750000000|2022-01-28|15/12/2021||1060|753000000000|753000000000
2022-03-13 09:39:33|09216|43502|093370|1.7T|1.7E+12|18,350|885,105|78.16%|32|2022-05-17|15/03/2022||296.47||152100000000|2022-04-04|15/12/2021||231.19||94500000000
2022-03-13 09:39:36|09217|979307|039030|1.14T|1.14E+12|93,000|53,036|-12.18%|24|2022-05-17|15/03/2022||||96600000000|2022-02-09|15/12/2021||1300|92900000000|92900000000
2022-03-13 09:39:39|09218|43427|029780|3.41T|3.41E+12|31,950|93,182|-5.75%|34|2022-05-16|15/03/2022||1046.38||898100000000|2022-01-28|15/12/2021|594.23|594.23|886000000000|878350000000
2022-03-13 09:39:42|09219|1156086|235980|754.62B|754620000000|36,150|139,872|-59.79%|12|2021-11-15|15/09/2021|-321.54||||2021-08-12|15/06/2021|-85.2|||
2022-03-13 09:39:46|09220|43791|009240|1.52T|1.52E+12|89,900|66,122|-11.43%|33|2022-05-17|15/03/2022||1023.98||568200000000|2022-02-08|15/12/2021|809|808.6|573950000000|573900000000
2022-03-13 09:39:50|09221|43501|042670|1.38T|1.38E+12|7,000|755,827|4.63%|34|2022-04-29|15/03/2022||326.00||1318000000000|2022-02-16|15/12/2021||178.00|1036000000000|1036000000000
2022-03-13 09:39:52|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|
2022-03-13 09:39:57|09223|43392|003410|4.13T|4.13E+12|8,230|499,128|21.75%|31|2022-05-18|15/03/2022||59.95||369800000000|2022-04-04|15/12/2021||102.00||483880000000
2022-03-13 09:40:07|09224|43506|004800|1.67T|1.67E+12|84,000|35,205|3.7%|34|2022-04-27|15/03/2022||||847600000000|2022-01-28|15/12/2021|3872.74|5933|1068000000000|991300000000
2022-03-13 09:40:10|09225|50597|185750|1.16T|1.16E+12|98,600|29,376|-34.47%|23|2022-05-17|15/03/2022||1490||334570000000|2022-04-04|15/12/2021|180.95|1273.65||352780000000
2022-03-13 09:40:14|09226|989514|237690|1.87T|1.87E+12|99,600|78,943|28.85%|23|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||523.00||61300000000
2022-03-13 09:40:17|09227|43454|004990|2.23T|2.23E+12|31,000|90,128|-6.34%|34|2022-05-16|15/03/2022||||2418000000000|2022-04-04|15/12/2021||239.00||2581000000000
2022-03-13 09:40:21|09228|979716|085660|1.03T|1.03E+12|18,250|207,718|-8.06%|23|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 09:40:24|09229|979561|064760|1.36T|1.36E+12|116,600|34,711|-29.97%|23|2022-05-17|15/03/2022||||73000000000|2022-04-04|15/12/2021|1771.16|2037|72790000000|73000000000
2022-03-13 09:40:28|09230|43494|004370|1.68T|1.68E+12|290,500|24,602|5.44%|34|2022-05-17|15/03/2022||6265.76||681500000000|2022-04-01|15/12/2021||4887.33||698890000000
2022-03-13 09:40:31|09231|979308|039200|916.77B|916770000000|30,350|140,045|-7.89%|21|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||-251.48||1110000000
2022-03-13 09:40:35|09232|979532|060250|919.7B|919700000000|23,900|141,901|-15.82%|24|2022-05-17|15/03/2022||250.43||223650000000|2022-02-09|15/12/2021|116.08|145.9|201380000000|215770000000
2022-03-13 09:40:39|09233|43456|000210|1.3T|1.3E+12|59,200|46,967|-23.91%|34|2022-04-28|15/03/2022||||592390000000|2022-03-14|15/12/2021||2996.24||632100000000
2022-03-13 09:40:42|09234|1142481|298380|1.34T|1.34E+12|28,300|980,928|31.02%|15|2021-11-12|15/09/2021|-211.34||568000000||2021-08-12|15/06/2021|-170.58||2350000000|
2022-03-13 09:40:45|09235|1123978|307950|3.3T|3.3E+12|120,500|98,782|1.69%|18|2022-05-17|15/03/2022||836.50||509400000000|2022-01-28|15/12/2021||909.00|583000000000|583000000000
2022-03-13 09:40:49|09236|43516|000150|2.08T|2.08E+12|126,500|67,837|152.5%|34|2022-05-12|15/03/2022||3415||4467000000000|2022-02-03|15/12/2021||979.06||5584000000000
2022-03-13 09:40:52|09237|979714|084990|979.72B|979720000000|23,650|175,089|5.32%|21|2022-05-17|15/03/2022||-152.65|||2022-04-04|15/12/2021||-403.46||1120000000
2022-03-13 09:41:01|09238|43512|001120|1.11T|1.11E+12|30,750|246,534|4.06%|32|2022-05-17|15/03/2022||2348||4110000000000|2022-01-28|15/12/2021||1152|4.5506E+12|4.16265E+12
2022-03-13 09:41:06|09239|43351|009420|978.04B|978040000000|19,100|153,768|-17.14%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021|-18.56|87.00|24890000000|28600000000
2022-03-13 09:41:10|09240|1006368|183490|264.1B|264100000000|31,700|69,981|-67.05%|21|2022-05-16|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 09:41:17|09241|1153711|013890|1.17T|1.17E+12|77,000|49,025|-9.94%|13|2022-05-16|15/03/2022||||333000000000|2022-03-07|15/12/2021|||232100000000|358000000000
2022-03-13 09:41:20|09242|979505|056190|1.43T|1.43E+12|39,900|80,519|-4.32%|24|2022-05-18|15/03/2022||951.13||407060000000|2022-04-04|15/12/2021||1081.22||453260000000
2022-03-13 09:41:24|09243|43669|003690|964.4B|964400000000|9,430|266,998|12.93%|27|2022-05-31|15/03/2022||||1408000000000|2022-02-03|15/12/2021|||1488000000000|1488000000000
2022-03-13 09:41:29|09244|44102|161890|1.02T|1.02E+12|44,450|61,814|-22.56%|23|2022-05-17|15/03/2022||702.50||429550000000|2022-04-01|15/12/2021||620.85||398300000000
2022-03-13 09:41:33|09245|43954|039130|1.15T|1.15E+12|85,600|89,247|28.92%|28|2022-05-17|15/03/2022||-378.00||99200000000|2022-02-09|15/12/2021||-149.2|13000000000|10000000000
2022-03-13 09:41:37|09246|980115|222800|1.6T|1.6E+12|50,100|528,399|117.35%|23|2022-05-18|15/03/2022||357.00||367730000000|2022-04-04|15/12/2021||1076||389680000000
2022-03-13 09:41:40|09247|979403|048410|1.14T|1.14E+12|29,600|858,672|-42.41%|19|2021-11-15|15/09/2021|-70.69||2460000000||2021-08-17|15/06/2021|-53.19||2310000000|
2022-03-13 09:41:43|09248|1141769|268600|558.15B|558150000000|32,200|126,762|-76.1%|15|2021-11-12|15/09/2021|-515.51||46720000||2021-08-13|15/06/2021|-456.39||48590000|
2022-03-13 09:41:47|09249|43957|042700|1.62T|1.62E+12|32,700|209,918|44.05%|23|2022-05-18|15/03/2022||483.00||84080000000|2022-03-02|15/12/2021|539.00|477.00|101600000000|103320000000
2022-03-13 09:41:50|09250|979234|034230|1.47T|1.47E+12|17,200|436,706|-4.18%|24|2022-05-16|15/03/2022||-37.00||130000000000|2022-02-08|15/12/2021|1283.7|1283.7|111250000000|120670000000
2022-03-13 09:41:53|09251|1166423|323990|635.56B|635560000000|41,750|282,357|-60.12%|6|2021-11-15|15/09/2021|-85.91||||2021-08-13|15/06/2021|-87.37|||
2022-03-13 09:41:56|09252|979022|000250|784.52B|784520000000|35,550|88,756|-37.74%|22|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021||||45100000000
2022-03-13 09:42:00|09253|979168|025980|718.5B|718500000000|8,430|399,646|13.31%|23|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 09:42:08|09254|43518|007310|1.45T|1.45E+12|426,500|3,270|-27.22%|35|2022-05-16|15/03/2022||||694600000000|2022-03-31|15/12/2021||7392||665050000000
2022-03-13 09:42:12|09255|43393|003000|838.57B|838570000000|12,250|534,358|-47.42%|28|2022-05-18|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 09:42:18|09256|43936|032350|1.29T|1.29E+12|18,600|356,910|-3.63%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||85500000000
2022-03-13 09:42:21|09257|43470|005690|686.38B|686380000000|11,450|263,875|-27.53%|26|2022-03-14|15/12/2021|||||2021-11-09|15/09/2021|59.64||13170000000|
2022-03-13 09:42:25|09258|979729|086900|782.13B|782130000000|127,900|26,755|-31.9%|24|2022-05-17|15/03/2022||-109.00||44600000000|2022-04-04|15/12/2021||203.56||36220000000
2022-03-13 09:42:28|09259|43711|005250|1.02T|1.02E+12|22,750|65,104|-34.63%|19|2021-11-15|15/09/2021|446.31||530900000000||2021-08-17|15/06/2021|30.89||456900000000|
2022-03-13 09:42:32|09260|43459|010780|1.81T|1.81E+12|59,500|82,968|11.01%|33|2022-05-17|15/03/2022||1712||551250000000|2022-02-10|15/12/2021||2542|646000000000|646150000000
2022-03-13 09:42:35|09261|43764|007700|1.05T|1.05E+12|26,850|42,714|-62.45%|23|2022-05-17|15/03/2022||||283200000000|2022-02-15|15/12/2021||2724.51||432100000000
2022-03-13 09:42:39|09262|43386|004490|832.27B|832270000000|62,100|30,249|-23.9%|33|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 09:42:42|09263|43650|003090|1.31T|1.31E+12|31,400|117,443|-5.56%|21|2022-05-17|15/03/2022||415.93||365710000000|2022-04-04|15/12/2021|731.9|425.64|405100000000|379310000000
2022-03-13 09:42:48|09264|979836|101490|599.91B|599910000000|28,800|125,060|-10.97%|23|2022-05-17|15/03/2022|||||2022-01-24|15/12/2021|118.04||27590000000|43800000000
2022-03-13 09:42:52|09265|43992|079160|1.08T|1.08E+12|26,500|163,465|-7.34%|30|2022-05-13|15/03/2022||220.00||366400000000|2022-02-11|15/12/2021||15.00||248200000000
2022-03-13 09:42:56|09266|43353|069620|1.85T|1.85E+12|167,000|58,336|34.14%|31|2022-05-17|15/03/2022||||272700000000|2022-02-21|15/12/2021||2107.49|275300000000|284040000000
2022-03-13 09:42:59|09267|979751|089980|632.2B|632200000000|40,550|89,977|-13.26%|23|2022-05-13|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 09:43:04|09268|980024|192080|865.75B|865750000000|51,000|71,105|-7.78%|23|2022-05-18|15/03/2022||1763.22||158800000000|2022-02-11|15/12/2021|1576.8|1463.59|150800000000|159450000000
2022-03-13 09:43:09|09269|43439|001740|1T|1000000000000|4,570|293,563|-18.25%|30|2022-05-04|15/03/2022||84.50||2.6823E+12|2022-02-10|15/12/2021|-82.19|88.80|2.9067E+12|2.9067E+12
2022-03-13 09:43:12|09270|980007|178920|1.3T|1.3E+12|44,250|124,475|5.48%|23|2022-04-25|15/03/2022||-8.00||80050000000|2022-01-24|15/12/2021|549.19|1286|69900000000|69900000000
2022-03-13 09:43:16|09271|43482|103140|918.81B|918810000000|32,800|95,986|-0.3%|34|2022-05-17|15/03/2022||1319||858840000000|2022-02-08|15/12/2021||1026|976000000000|974130000000
2022-03-13 09:43:19|09272|979624|069080|706.25B|706250000000|23,400|238,107|-33.71%|23|2022-05-18|15/03/2022||362||69400000000|2022-02-09|15/12/2021|439|439|68700000000|72470000000
2022-03-13 09:43:24|09273|989513|144510|1.16T|1.16E+12|73,300|62,505|-23.8%|21|2022-04-26|15/03/2022|||||2022-02-10|15/12/2021||||
2022-03-13 09:43:28|09274|43933|031430|1.09T|1.09E+12|152,000|29,507|-22.45%|27|2022-05-17|15/03/2022||2738||362650000000|2022-02-09|15/12/2021|1372.00|3388.98|417950000000|418000000000
2022-03-13 09:43:32|09275|43490|020000|773.33B|773330000000|35,200|62,410|-5.63%|34|2022-05-17|15/03/2022||1537||364170000000|2022-02-08|15/12/2021|4626|1375|445000000000|445000000000
2022-03-13 09:43:37|09276|979711|084370|978.74B|978740000000|43,650|110,286|10.79%|24|2022-05-11|15/03/2022||959.43||101800000000|2022-02-08|15/12/2021|410.41|410.41|76600000000|81520000000
2022-03-13 09:43:41|09277|979696|082270|617.12B|617120000000|15,550|189,755|-34.25%|20|2022-03-21|15/12/2021|||||2021-11-11|15/09/2021|89.98||12930000000|
2022-03-13 09:43:44|09278|979806|097520|745.06B|745060000000|47,850|695,902|-10.56%|21|2022-05-17|15/03/2022||1177||354500000000|2022-02-07|15/12/2021||841|320700000000|306800000000
2022-03-13 09:43:48|09279|979406|048530|736.23B|736230000000|21,600|227,287|-17.56%|21|2022-05-18|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 09:43:54|09280|979231|033640|676.79B|676790000000|29,350|94,618|-22.76%|22|2022-05-17|15/03/2022||547.50||143300000000|2022-04-04|15/12/2021||479.00||120500000000
2022-03-13 09:43:57|09281|979393|046890|763.97B|763970000000|13,550|430,279|-27.93%|24|2022-04-25|15/03/2022||104.74||307820000000|2022-03-14|15/12/2021|417.00|151.65||313120000000
2022-03-13 09:44:02|09282|43504|069260|830.73B|830730000000|21,650|106,519|-9.6%|30|2022-05-12|15/03/2022||||253500000000|2022-02-11|15/12/2021||555.00|248600000000|248600000000
2022-03-13 09:44:06|09283|43662|003540|1.1T|1.1E+12|17,700|101,188|20%|25|2022-05-23|15/03/2022|||||2022-02-10|15/12/2021||||
2022-03-13 09:44:23|09284|43511|005850|1.06T|1.06E+12|23,050|87,537|-0.86%|35|2022-05-17|15/03/2022||||805000000000|2022-03-02|15/12/2021||696.00|828000000000|807000000000
2022-03-13 09:44:41|09285|1167674|363280|1.3T|1.3E+12|27,800|60,698|11.65%|7|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||976.00||88000000000
2022-03-13 09:44:55|09286|979965|140860|783.23B|783230000000|114,000|21,164|-4.6%|21|2022-05-18|15/03/2022||558.00||22600000000|2022-02-08|15/12/2021|1388.00|1422|36100000000|36100000000
2022-03-13 09:44:59|09287|43406|025540|582.8B|582800000000|56,500|21,695|-24.06%|35|2022-05-17|15/03/2022|||||2022-03-01|15/12/2021||||
2022-03-13 09:45:03|09288|980069|213420|1.01T|1.01E+12|40,600|99,365|-3.91%|23|2022-05-11|15/03/2022||452.24||44360000000|2022-04-04|15/12/2021||497.16||47220000000
2022-03-13 09:45:06|09289|979945|131970|610.79B|610790000000|42,600|145,686|-6.99%|23|2022-05-17|15/03/2022||826.77||63630000000|2022-04-04|15/12/2021||1065||74300000000
2022-03-13 09:45:09|09290|1142478|290650|763.35B|763350000000|33,650|110,343|11.61%|17|2022-05-18|15/03/2022||||12500000000|2022-04-04|15/12/2021||||12500000000
2022-03-13 09:45:14|09291|979724|086450|918.52B|918520000000|20,900|84,294|-26.54%|22|2022-05-18|15/03/2022||||154400000000|2022-04-04|15/12/2021||559.09||155300000000
2022-03-13 09:45:17|09292|43533|006650|966.56B|966560000000|156,500|32,173|-50.94%|34|2022-05-17|15/03/2022||5185||670280000000|2022-04-01|15/12/2021|-1615.34|3186.73|686700000000|679180000000
2022-03-13 09:45:21|09293|43906|023590|936.72B|936720000000|21,650|65,885|-17.05%|25|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 09:45:27|09294|43358|006120|742.95B|742950000000|39,050|32,269|-38.02%|31|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 09:45:31|09295|980097|218410|741.63B|741630000000|28,050|83,033|-22.51%|21|2022-05-17|15/03/2022||300.00||29800000000|2022-01-26|15/12/2021|4.00|437.00|30500000000|32800000000
2022-03-13 09:45:34|09296|959129|079550|1.64T|1.64E+12|75,200|159,524|97.12%|23|2022-05-17|15/03/2022||118.00||454670000000|2022-03-14|15/12/2021||652.00||575500000000
2022-03-13 09:45:38|09297|979266|036540|1.09T|1.09E+12|6,640|550,795|-18.02%|23|2022-05-18|15/03/2022||||171000000000|2022-02-11|15/12/2021|80.73||181100000000|181100000000
2022-03-13 09:45:42|09298|43388|005300|1.53T|1.53E+12|160,000|29,983|31.69%|34|2022-05-16|15/03/2022||1561||592800000000|2022-02-07|15/12/2021||-131.50|599600000000|567330000000
2022-03-13 09:45:46|09299|43717|005440|749.09B|749090000000|8,580|169,510|-12.09%|30|2022-05-09|15/03/2022||||865500000000|2022-02-14|15/12/2021||84.00|880300000000|880300000000
2022-03-13 09:45:50|09300|44066|114090|934.02B|934020000000|15,100|235,703|-9.58%|34|2022-05-18|15/03/2022||60.00||33000000000|2022-02-09|15/12/2021|-496.03|-496.03|22000000000|22100000000
2022-03-13 09:45:53|09301|1010643|267270|742.27B|742270000000|38,950|64,714|-17.74%|22|2022-05-17|15/03/2022||1086||1013000000000|2022-02-04|15/12/2021||349.67|757000000000|699000000000
2022-03-13 09:45:57|09302|999108|178320|629.48B|629480000000|33,500|99,384|-22.45%|22|2022-05-13|15/03/2022|||||2022-04-01|15/12/2021||||178100000000
2022-03-13 09:46:01|09303|43437|000640|672.98B|672980000000|106,000|7,358|0.95%|34|2022-05-17|15/03/2022||478.93||207880000000|2022-04-04|15/12/2021||2527||209500000000
2022-03-13 09:46:04|09304|43500|001680|783.75B|783750000000|21,950|66,454|-12.72%|35|2022-05-17|15/03/2022||1109||848630000000|2022-04-04|15/12/2021||537.00||779450000000
2022-03-13 09:46:08|09305|43941|033270|700.35B|700350000000|45,350|63,877|-17.09%|26|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 09:46:11|09306|955774|210980|754.71B|754710000000|31,200|20,043|-11.99%|23|2022-05-18|15/03/2022||1221||217600000000|2022-04-04|15/12/2021||1704||183800000000
2022-03-13 09:46:14|09307|979739|088800|483.89B|483890000000|11,150|158,449|-45.21%|21|2022-04-28|15/03/2022|||||2022-04-04|15/12/2021||||125600000000
2022-03-13 09:46:17|09308|979755|090460|607.3B|607300000000|19,450|408,011|5.71%|24|2022-05-03|15/03/2022||76.33||257870000000|2022-03-02|15/12/2021||916.00|398250000000|374880000000
2022-03-13 09:46:23|09309|979462|053030|466.96B|466960000000|15,100|205,139|1%|21|2022-05-17|15/03/2022||||35900000000|2022-04-01|15/12/2021||||35000000000
2022-03-13 09:46:26|09310|43660|003520|949.21B|949210000000|5,190|504,253|-17.22%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 09:46:34|09311|979708|083790|393.59B|393590000000|5,780|480,260|-47.77%|20|2022-03-21|15/12/2021|||||2021-11-15|15/09/2021|-11.24||8150000000|
2022-03-13 09:46:38|09312|979479|053800|751.32B|751320000000|86,500|269,976|6%|21|2022-05-18|15/03/2022|||||2022-02-11|15/12/2021||||
2022-03-13 09:46:41|09313|980038|200130|994.07B|994070000000|34,650|61,917|-29.21%|23|2022-05-17|15/03/2022|||||2022-02-08|15/12/2021|||144100000000|169200000000
2022-03-13 09:46:45|09314|43479|105630|853.46B|853460000000|21,750|185,943|6.1%|33|2022-05-18|15/03/2022||569.00||450700000000|2022-04-12|15/12/2021||657.92||451380000000
2022-03-13 09:46:49|09315|43363|000240|1.26T|1.26E+12|13,300|73,749|-24.43%|33|2022-05-16|15/03/2022||502.00||232700000000|2022-02-15|15/12/2021||346.00|227000000000|227000000000
2022-03-13 09:46:56|09316|960821|089590|1.04T|1.04E+12|20,900|188,320|-6.39%|23|2022-05-18|15/03/2022||-514.92||95270000000|2022-03-14|15/12/2021||86.67||80750000000
2022-03-13 09:47:02|09317|43673|003850|836.29B|836290000000|12,650|241,306|-26.3%|29|2022-04-26|15/03/2022||||158100000000|2022-04-01|15/12/2021||||151500000000
2022-03-13 09:47:05|09318|979524|058820|463.9B|463900000000|3,340|454,866|-24.09%|19|2021-11-12|15/09/2021|13||18510000000||2021-08-13|15/06/2021|-0.48||17320000000|
2022-03-13 09:47:09|09319|43483|064960|582.8B|582800000000|41,900|37,166|-35.34%|32|2022-05-12|15/03/2022||1176.38||280950000000|2022-02-18|15/12/2021|1210.97|1210.97|251700000000|267670000000
2022-03-13 09:47:13|09320|43605|001820|569.49B|569490000000|55,500|63,897|-15.65%|23|2022-05-17|15/03/2022||663.00||67000000000|2022-02-09|15/12/2021||863.00||67900000000
2022-03-13 09:47:17|09321|43402|108670|583.05B|583050000000|61,700|40,907|-15.71%|33|2022-04-27|15/03/2022||909.00||823250000000|2022-01-27|15/12/2021||1670|921000000000|921000000000
2022-03-13 09:47:21|09322|43421|007570|463.32B|463320000000|25,450|65,455|-27.29%|24|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021|-0.10||106800000000|
2022-03-13 09:47:33|09323|43429|000070|623.02B|623020000000|81,300|12,210|-10.36%|31|2022-05-16|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 09:47:36|09324|1056347|272450|916.11B|916110000000|17,550|215,492|-8.9%|22|2022-05-17|15/03/2022||-707.00||91000000000|2022-04-04|15/12/2021||-172.18||68670000000
2022-03-13 09:47:39|09325|1174282|383800|738.4B|738400000000|9,680|329,971|-|0||
2022-03-13 09:47:49|09326|980070|214150|1.34T|1.34E+12|20,700|304,099|47.33%|21|2022-05-17|15/03/2022||191.26||32300000000|2022-02-15|15/12/2021|135.49|135.49|25300000000|26500000000
2022-03-13 09:47:53|09327|43731|005880|960.35B|960350000000|3,090|1,548,399|-10.38%|24|2022-05-18|15/03/2022||67.00||276100000000|2022-03-14|15/12/2021||42.00||296500000000
2022-03-13 09:47:56|09328|979166|025900|1.28T|1.28E+12|70,200|64,447|39.01%|23|2022-05-17|15/03/2022||897.00||259500000000|2022-04-04|15/12/2021||574.00||253900000000
2022-03-13 09:48:00|09329|43831|011930|368.45B|368450000000|1,810|708,887|-41.52%|24|2022-05-17|15/03/2022|||||2022-02-14|15/12/2021||||
2022-03-13 09:48:03|09330|43655|003230|650.06B|650060000000|86,300|48,326|-1.03%|22|2022-05-17|15/03/2022||||156700000000|2022-02-08|15/12/2021||13214|189000000000|189000000000
2022-03-13 09:48:06|09331|1155106|084850|801.57B|801570000000|35,650|40,147|-17.76%|14|2022-05-13|15/03/2022||488.00||152400000000|2022-03-14|15/12/2021|334.16|629.00|211100000000|211100000000
2022-03-13 09:48:10|09332|979134|022100|897.18B|897180000000|5,910|263,617|-19.81%|24|2022-05-18|15/03/2022|||||2022-01-27|15/12/2021||164.00||247500000000
2022-03-13 09:48:14|09333|43530|001800|827.15B|827150000000|13,750|85,658|-1.43%|34|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 09:48:17|09334|991205|241590|878.34B|878340000000|14,500|126,901|-12.65%|23|2022-05-18|15/03/2022|||||2022-04-01|15/12/2021|-81.21|1109|336800000000|276230000000
2022-03-13 09:48:21|09335|43420|016380|1.08T|1.08E+12|10,700|156,171|-16.73%|24|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 09:48:25|09336|1024891|003380|781.53B|781530000000|10,350|209,702|14.62%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021|1169.28||3.203E+12|
2022-03-13 09:48:27|09337|1123803|192650|679.28B|679280000000|10,500|370,684|12.18%|18|2021-11-15|15/09/2021|845.95||899500000000|306000000000|2021-08-17|15/06/2021|117||249400000000|
2022-03-13 09:48:31|09338|44000|081000|377.67B|377670000000|26,600|36,306|-36.21%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||829.98||105200000000
2022-03-13 09:48:35|09339|43983|071840|581.93B|581930000000|24,650|31,718|-35.56%|29|2022-05-18|15/03/2022||881.15||957800000000|2022-02-03|15/12/2021||626|896200000000|915340000000
2022-03-13 09:48:37|09340|1031203|271980|397.32B|397320000000|27,200|42,988|-32.67%|18|2021-11-12|15/09/2021|-24.31||181700000000||2021-08-13|15/06/2021|18||175500000000|
2022-03-13 09:48:43|09341|979273|036830|576.46B|576460000000|27,900|47,813|-34.66%|23|2022-05-17|15/03/2022||6697||301550000000|2022-02-08|15/12/2021||645.15||312250000000
2022-03-13 09:48:47|09342|103240|2330|14.91T|1.491E+13|575.00|42,741,638|-6.35%|32|2022-04-21|15/03/2022||7.11||468520000000|2022-01-13|15/12/2021|6.41|6.24|438190000000|436080000000
2022-03-13 09:48:49|09343|104387|SSNLF|379.9B|379900000000|57.75|1|-97.39%|0||
2022-03-13 09:48:52|09344|1096032|NIO|26.52B|26520000000|16.07|57,460,284|-64.68%|16|2022-06-01|15/03/2022||-0.5305||11060000000|2022-03-24|15/12/2021||-0.8792||9780000000
2022-03-13 09:48:56|09345|103325|2454|1.53T|1.53E+12|963.00|5,655,469|7.12%|32|2022-04-29|15/03/2022||18.68||137340000000|2022-01-27|15/12/2021|18.99|18.94|128650000000|128660000000
2022-03-13 09:49:00|09346|103233|2317|1.43T|1.43E+12|103.50|27,299,472|-13.75%|33|2022-05-12|15/03/2022||2.01||1.30578E+12|2022-03-16|15/12/2022||3.94||1905579000000
2022-03-13 09:49:04|09347|951042|005935|533.56T|5.3356E+14|63,300|539,288|-13.05%|28|2022-04-28|15/03/2022||1540.58||7.478477E+13|2022-01-26|15/12/2021|1566|1627.65|76570000000000|7.554709E+13
2022-03-13 09:49:08|09348|27012|AMXL|1.28T|1.28E+12|19.920|57,710,358|40.58%|30|2022-04-26|15/03/2022||0.3745||210770000000|2022-02-08|15/12/2021|0.3524|0.3362|227300000000|224590000000
2022-03-13 09:49:12|09349|13195|QNBK|209.02B|209020000000|22.550|4,362,859|30.99%|35|2022-04-12|15/03/2022||0.4||6990000000|2022-01-11|15/12/2021|0.29|0.35|7210000000|6750000000
2022-03-13 09:49:17|09350|103225|2303|654.53B|654530000000|52.50|102,534,852|6.92%|23|2022-04-27|15/03/2022||1.43||61620000000|2022-01-25|15/12/2021|1.3|1.25|59100000000|57870000000
2022-03-13 09:49:23|09351|993261|HYMLF|28.67B|28670000000|89.00|-|0%|0||
2022-03-13 09:49:27|09352|992964|YUMC|15.95B|15950000000|37.48|2,761,452|-38.74%|23|2022-05-03|15/03/2022||0.4345||2730000000|2022-02-08|15/12/2021|0.03|0.0369|2290000000|2360000000
2022-03-13 09:49:31|09353|11111|NBKK|8.16T|8.16E+12|1,134|5,380,614|40.08%|35|2022-04-11|15/03/2022||0.01||234110000|2022-03-02|15/12/2021|0.01|0.01|225200000|226440000
2022-03-13 09:49:35|09354|943202|NVTKq|2.94B|2940000000|0.65|172,142|-99.69%|30|2022-04-26|15/03/2022||4.91||4596000000|2022-02-16|15/12/2021|5.69|5.62||5351000000
2022-03-13 09:49:38|09355|941323|FAB|242.28B|242280000000|22.20|16,542,325|54.81%|31|2022-04-25|15/03/2022||0.2669||5310000000|2022-01-27|15/12/2021|0.2867|0.2965|5650000000|5700000000
2022-03-13 09:49:42|09356|103439|2881|972.78B|972780000000|72.70|24,474,478|32.42%|32|2022-05-16|15/03/2022||2.77||129740000000|2022-03-30|15/12/2021||1.51||108640000000
2022-03-13 09:49:46|09357|52704|WMMVF|63.51B|63510000000|3.6480|12,994|20.4%|0||
2022-03-13 09:49:50|09358|103227|2308|680.56B|680560000000|262.00|6,356,637|-7.09%|32|2022-04-29|15/03/2022||2.15||78720000000|2022-03-15|15/12/2021|2.41|2.45|83770000000|83330000000
2022-03-13 09:49:53|09359|1165509|XPEV|19.62B|19620000000|22.91|10,454,671|-34.82%|6|2022-05-12|15/03/2022||-1.74||7550000000|2022-03-28|15/12/2021||-2.28||7450000000
2022-03-13 09:49:55|09360|1164093|LI|22.53B|22530000000|22.17|8,205,365|-13.7%|9|2022-05-25|15/03/2022||-0.0067||9490000000|2022-02-25|15/12/2021|0.2881|0.1173|10600000000|9870000000
2022-03-13 09:49:59|09361|27101|GFNORTEO|400.5B|400500000000|140.160|7,067,521|18.43%|35|2022-04-28|15/03/2022||3.31||29280000000|2022-01-21|15/12/2021|3.14|3.08|26610000000|25800000000
2022-03-13 09:50:04|09362|103440|2882|794.1B|794100000000|60.30|29,436,318|31.37%|32|2022-05-16|15/03/2022||1.84||125460000000|2022-03-22|15/12/2021||1.49||140050000000
2022-03-13 09:50:08|09363|103009|1303|712.19B|712190000000|89.80|7,662,279|16.32%|32|2022-05-12|15/03/2022||1.86||101820000000|2022-03-25|15/12/2021||2.25||108740000000
2022-03-13 09:50:12|09364|968966|BGNE|16.62B|16620000000|161.53|319,207|-49.79%|23|2022-05-11|15/03/2022||-4.41||297620000|2022-02-25|15/12/2021|-6.16|-4.97|213980000|214580000
2022-03-13 09:50:22|09365|27102|FEMSAUBD|589.98B|589980000000|164.88|2,731,320|7.43%|30|2022-04-28|15/03/2022||1.5||136350000000|2022-02-28|15/12/2021|1.88|2.3|151540000000|146020000000
2022-03-13 09:50:39|09366|103449|2891|516.67B|516670000000|26.50|47,287,684|24.12%|32|2022-05-12|15/03/2022||0.732||52320000000|2022-03-16|15/12/2021||0.44||73770000000
2022-03-13 09:50:42|09367|103294|2412|950.29B|950290000000|122.50|8,047,078|10.36%|32|2022-05-04|15/03/2022||1.2||52890000000|2022-01-26|15/12/2021|1.11|1.15|59890000000|60080000000
2022-03-13 09:50:47|09368|103008|1301|677.95B|677950000000|106.50|7,452,577|1.43%|31|2022-05-02|15/03/2022||2.12||65350000000|2022-01-10|15/12/2021|2.65|2.67|74370000000|75370000000
2022-03-13 09:50:51|09369|103176|2002|592.7B|592700000000|38.45|52,736,628|48.46%|32|2022-05-09|15/03/2022||0.8263||121680000000|2022-01-28|15/12/2021|1.11|1.11|129480000000|129480000000
2022-03-13 09:50:55|09370|27109|GMEXICOB|885B|885000000000|113.680|5,548,802|5.5%|34|2022-04-28|15/03/2022||0.1162||3710000000|2022-02-01|15/12/2021|0.1097|0.1311|3780000000|3780000000
2022-03-13 09:50:58|09371|8736|OTPB|3.33T|3.33E+12|12,045.0|1,269,820|-10.18%|35|2022-05-06|15/03/2022||392.49||331080000000|2022-03-04|15/12/2021|489.58|489.58|312000000000|351390000000
2022-03-13 09:51:04|09372|945654|GLOB|9.48B|9480000000|226.30|363,503|7.33%|29|2022-05-12|15/03/2022||0.9985||365940000|2022-02-17|15/12/2021|1.07|1.02|379820000|359440000
2022-03-13 09:51:18|09373|11109|KFH|8.37T|8.37E+12|1,000|7,396,978|46.67%|35|2022-05-05|15/03/2022||||205000000|2022-01-13|15/12/2021|0.01||198500000|198500000
2022-03-13 09:51:22|09374|101600|Persero|454.7T|4.547E+14|4,590|95,859,453|33.04%|33|2022-05-03|15/03/2022||61.45|||2022-03-14|15/12/2021||65.49||3.710817E+13
2022-03-13 09:51:26|09375|50014|2688|115.11B|115110000000|102.10|2,463,261|-14.92%|20|2022-05-10|15/03/2022|||||2022-03-18|15/12/2021||3.09||51074000000
2022-03-13 09:51:29|09376|103729|6415|322.23B|322230000000|3,415.00|486,793|34.98%|23|2022-06-01|15/03/2022||17.33||5830000000|2022-03-02|15/12/2021|14.79|16.33|6150000000|6090000000
2022-03-13 09:51:33|09377|103444|2886|516.11B|516110000000|37.95|19,262,578|23.82%|30|2022-04-08|15/03/2022||0.525||14300000000|2022-03-02|15/12/2021|0.46|0.565|14050000000|14640000000
2022-03-13 09:51:37|09378|50012|2333|117.11B|117110000000|12.68|28,706,578|-41.97%|32|2022-04-28|15/03/2022||0.27||30067000000|2022-03-30|15/12/2021||0.25||46330000000
2022-03-13 09:51:41|09379|941318|ETISALAT|304.39B|304390000000|35.00|4,093,223|70.4%|31|2022-04-26|15/03/2022||0.2895||13480000000|2022-02-24|15/12/2021|0.2597|0.2694|13610000000|13510000000
2022-03-13 09:51:44|09380|1073087|BILI|7.31B|7310000000|19.02|6,535,638|-82.71%|21|2022-05-24|15/03/2022||-3.74||5650000000|2022-03-03|15/12/2021|-4.22|-4.19|5780000000|5750000000
2022-03-13 09:51:48|09381|1081842|3711|424.81B|424810000000|100.50|14,487,167|-4.29%|23|2022-05-04|15/03/2022||2.63||143970000000|2022-02-10|15/12/2021|6.99|3.25|172940000000|166850000000
2022-03-13 09:51:52|09382|103663|5871|345.92B|345920000000|238.50|2,736,046|30.68%|32|2022-05-12|15/03/2022||4.36||19380000000|2022-02-24|15/12/2021|3.87|3.93|19390000000|18720000000
2022-03-13 09:51:56|09383|992761|Cayman|18.33B|18330000000|22.67|2,676,617|-31.45%|23|2022-05-18|15/03/2022||1.58||7900000000|2022-03-16|15/12/2021||2.04||9680000000
2022-03-13 09:52:01|09384|996195|CPALLn|592.88B|592880000000|66.00|24,498,864|-2.22%|23|2022-05-12|15/03/2022||0.5|||2022-02-24|15/12/2021|0.66|0.5732|179230000000|138060000000
2022-03-13 09:52:05|09385|8560|0291|168.53B|168530000000|51.95|8,209,202|-9.73%|26|2022-03-23|15/12/2021||0.16||15300000000|2021-11-12|15/09/2021||||
2022-03-13 09:52:09|09386|103442|2884|399.97B|399970000000|29.95|20,899,688|15.41%|32|2022-05-25|15/03/2022||0.42||15270000000|2022-02-15|15/12/2021|0.35|0.375|13970000000|15030000000
2022-03-13 09:52:13|09387|996213|PTTn|1.13T|1.13E+12|39.50|51,609,110|-5.39%|23|2022-05-16|15/03/2022||1.06|||2022-02-17|15/12/2021|0.96|0.926|688840000000|688840000000
2022-03-13 09:52:16|09388|102993|1216|376.72B|376720000000|66.30|6,335,192|-5.29%|32|2022-06-15|15/03/2022||0.9241||122080000000|2022-03-31|15/12/2021|0.60|0.6739||114040000000
2022-03-13 09:52:19|09389|103388|2603|846.54B|846540000000|160.00|146,759,185|312.37%|23|2022-05-17|15/03/2022||13.86||133880000000|2022-03-31|15/12/2021||17.4||155570000000
2022-03-13 09:52:21|09390|1097278|1801|39.81B|39810000000|27.15|11,737,500|-65.46%|0||
2022-03-13 09:52:32|09391|27024|CEMEXCPO|148.56B|148560000000|10.100|39,123,414|-33.11%|24|2022-04-28|15/03/2022||0.3474||73010000000|2022-02-10|15/12/2021|0.3059|0.2935|73790000000|76660000000
2022-03-13 09:52:36|09392|103026|1326|463.24B|463240000000|79.20|3,099,886|-11.51%|32|2022-05-06|15/03/2022||0.9275||85790000000|2022-03-28|15/12/2021|0.60|0.756|94660000000|97680000000
2022-03-13 09:52:41|09393|50130|CPIJ|240.58B|240580000000|207,220|209,760|50.16%|12|2021-09-30|15/08/2021|33.83|1445|16920000000|10694000000|2021-04-13|15/02/2021|33.09|3219|16540000000|11666000000
2022-03-13 09:52:47|09394|50209|SSWJ|186.69B|186690000000|6,598|13,024,432|-2.64%|28|2022-05-05|15/03/2022|||||2022-03-03|15/12/2021|11.29|1.57|172200000000|63702000000
2022-03-13 09:53:00|09395|12548|ENBD|93.48B|93480000000|14.800|2,717,029|27.04%|35|2022-04-20|15/03/2022||0.39||6270000000|2022-03-14|15/12/2021|0.30|0.35|12040000000|5770000000
2022-03-13 09:53:04|09396|103257|2357|275.94B|275940000000|371.50|2,339,538|14.84%|32|2022-05-11|15/03/2022||9.51||126550000000|2022-03-16|15/12/2021||12.3||138360000000
2022-03-13 09:53:08|09397|103492|3034|283.87B|283870000000|466.50|5,750,311|-4.21%|32|2022-05-06|15/03/2022||16.79||36070000000|2022-02-11|15/12/2021|17.97|17.4|36540000000|36550000000
2022-03-13 09:53:12|09398|996216|SCCn|448.8B|448800000000|377.00|3,159,250|0.8%|23|2022-04-27|15/03/2022||8.72||110490000000|2022-02-18|15/12/2021|7.32|7.07|142670000000|142220000000
2022-03-13 09:53:16|09399|41491|SQMB|17.42T|1.742E+13|61,000.00|439,729.94|53.18%|35|2022-05-18|15/03/2022||1011.97||1.00869E+12|2022-03-03|15/12/2021|910.5|906.46|866220000000|866140000000
2022-03-13 09:53:20|09400|32488|1288|1.01T|1.01E+12|2.88|99,325,050|-7.99%|35|2022-04-29|15/03/2022||0.17|||2022-03-30|15/12/2021||0.11||168620000000
2022-03-13 09:53:22|09401|996187|AOTn|917.86B|917860000000|64.25|25,357,314|-6.88%|0||
2022-03-13 09:53:26|09402|103443|2885|300.4B|300400000000|24.75|20,183,514|13.01%|31|2022-05-25|15/03/2022||0.61||21150000000|2022-03-28|15/12/2021||0.43||23660000000
2022-03-13 09:53:30|09403|103274|2379|237.98B|237980000000|466.00|2,121,025|5.31%|32|2022-04-26|15/03/2022||8.68||27950000000|2022-02-01|15/12/2021|9.02|8.79|27370000000|27440000000
2022-03-13 09:53:34|09404|102981|1101|299.7B|299700000000|47.45|9,755,280|11.12%|32|2022-05-16|15/03/2022||0.4283||24110000000|2022-03-30|15/12/2021|0.89|0.9718|30140000000|30100000000
2022-03-13 09:53:38|09405|21010|BAP|12.85B|12850000000|161.62|440,317|6.39%|35|2022-05-05|15/03/2022||3.87||1040000000|2022-02-07|15/12/2021|3.47|3.17|1020000000|1020000000
2022-03-13 09:53:42|09406|103450|2892|331.88B|331880000000|25.60|15,101,459|18.88%|32|2022-05-19|15/03/2022||0.385||16440000000|2022-03-02|15/12/2021|0.25|0.2967|15210000000|15630000000
2022-03-13 09:53:47|09407|16304|HTHT|8.9B|8900000000|27.23|1,645,744|-52.11%|35|2022-05-25|15/03/2022||0.01||4020000000|2022-02-10|15/12/2021|-0.92|-0.1637|3320000000|3370000000
2022-03-13 09:53:50|09408|100019|0268|52.93B|52930000000|15.26|12,405,703|-41.42%|12|2022-05-10|15/03/2022|||||2022-03-16|15/12/2021||-0.04||2323000000
2022-03-13 09:53:53|09409|41378|GFIJ|221.34B|221340000000|24,835|2,868,574|79.15%|24|2022-05-05|15/03/2022||0.18|||2022-02-17|15/12/2021|0.28|0.18||2166000000
2022-03-13 09:54:02|09410|943822|0586|68.96B|68960000000|37.75|3,726,214|5.59%|15|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 09:54:08|09411|32492|2601|196.74B|196740000000|20.45|10,137,347|-42.56%|33|2022-04-29|15/03/2022||1.05|||2022-03-28|15/12/2021||0.585||137403000000
2022-03-13 09:54:12|09412|103495|3037|347.42B|347420000000|235.50|31,247,400|157.38%|32|2022-04-29|15/03/2022||2.82||28870000000|2022-03-31|15/12/2021|3.38|3.33|30560000000|30410000000
2022-03-13 09:54:19|09413|13893|2899|306.47B|306470000000|11.64|36,176,111|6.79%|33|2022-04-28|15/03/2022||0.1522||66390000000|2022-03-18|15/12/2021||0.1785||52770000000
2022-03-13 09:54:24|09414|103664|5880|362.46B|362460000000|26.65|14,358,654|32.6%|21|2022-05-26|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 09:54:34|09415|1168688|6690|415.3B|415300000000|24.20|7,539,356|-25.08%|6|2022-04-28|15/03/2022||0.5031|||2022-03-31|15/12/2021||0.3841||74660000000
2022-03-13 09:54:38|09416|103276|2382|354.62B|354620000000|92.00|7,764,863|3.95%|32|2022-05-13|15/03/2022||1.74||278570000000|2022-03-02|15/12/2021|2.27|2.29|338620000000|338630000000
2022-03-13 09:54:47|09417|1163128|6969|124.41B|124410000000|20.70|12,904,343|-66.96%|5|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 09:54:51|09418|32500|0992|94.29B|94290000000|7.83|37,203,513|-20.18%|34|2022-05-26|15/03/2022||0.033||17930000000|2022-02-23|15/12/2021|0.055|0.0475|20130000000|19370000000
2022-03-13 09:54:54|09419|101040|1088|423.2B|423200000000|21.300|24,703,317|45.29%|27|2022-04-29|15/03/2022||0.684||74890000000|2022-03-25|15/12/2021||0.6833||80470000000
2022-03-13 09:54:57|09420|985212|BIDJ|96.76B|96760000000|28,964|838,271|-7.75%|11|2022-02-23|15/12/2021|6.55||71630000000||2021-09-30|15/06/2021|4.75||54040000000|57821000000
2022-03-13 09:55:02|09421|102323|SMPH|1.1T|1.1E+12|38.000|9,076,874|4.4%|29|2022-05-05|15/03/2022||0.31|||2022-02-21|15/12/2021|0.286|0.253|25500000000|27257000000
2022-03-13 09:55:06|09422|103469|3008|263.6B|263600000000|1,985.00|996,410|-42.71%|32|2022-04-14|15/03/2022||29.67||10590000000|2022-01-12|15/12/2021|38.22|38.46|13050000000|12500000000
2022-03-13 09:55:10|09423|49990|0916|139.98B|139980000000|16.70|21,850,271|80.35%|34|2022-04-28|15/03/2022|||||2022-03-22|15/12/2021||0.11||16253000000
2022-03-13 09:55:14|09424|13874|0384|62.11B|62110000000|11.50|15,163,186|-60.82%|20|2022-03-02|15/12/2021|||||2021-11-29|15/09/2021|0.74|0.99||28983000000
2022-03-13 09:55:18|09425|996186|ADVANCn|695.9B|695900000000|234.00|5,177,108|37.24%|23|2022-05-10|15/03/2022||2.37||44680000000|2022-02-07|15/12/2021|2.31|2.3|50340000000|50340000000
2022-03-13 09:55:21|09426|103218|2207|317.88B|317880000000|582.00|211,345|-2.51%|31|2022-05-12|15/03/2022||9.77||67800000000|2022-03-29|15/12/2021||6.81||61600000000
2022-03-13 09:55:25|09427|976844|MGNTq|2.74B|2740000000|0.01|986,928|-99.93%|20|2022-04-22|15/03/2022||||530930000000|2022-02-08|15/12/2021||26.16|544550000000|544980000000
2022-03-13 09:55:28|09428|996189|BDMSn|405.25B|405250000000|25.50|31,401,005|19.16%|0||
2022-03-13 09:55:32|09429|103393|2609|438.26B|438260000000|125.50|70,678,036|330.53%|31|2022-05-12|15/03/2022||14.36||96350000000|2022-03-28|15/12/2021||15.33||102400000000
2022-03-13 09:55:36|09430|103445|2887|215.64B|215640000000|18.90|30,101,154|42.64%|32|2022-05-09|15/03/2022||0.32||12340000000|2022-03-08|15/12/2021|0.34|0.34|5830000000|5830000000
2022-03-13 09:55:39|09431|103441|2883|333.95B|333950000000|17.50|100,751,335|77.3%|28|2022-04-27|15/03/2022||-0.27|||2022-04-01|15/12/2021||0.28||
2022-03-13 09:55:46|09432|13206|IQCD|117.98B|117980000000|19.480|3,781,382|65.82%|35|2022-04-26|15/03/2022||0.29||3120000000|2022-03-14|15/12/2021|0.41|0.4701|4720000000|4720000000
2022-03-13 09:55:49|09433|1050117|ZLAB|2.87B|2870000000|29.78|750,571|-79.27%|22|2022-05-09|15/03/2022||-1.18||57060000|2022-03-01|15/12/2021|-2.17|-1.33|44170000|47890000
2022-03-13 09:55:53|09434|941316|ADCB|76.01B|76010000000|10.94|4,263,335|76.74%|31|2022-04-27|15/03/2022||0.19||3040000000|2022-03-14|15/12/2021|0.20|0.18|4150000000|3100000000
2022-03-13 09:55:55|09435|1115063|2359|300.6B|300600000000|101.70|4,448,369|-21.01%|16|2022-05-03|15/03/2022||0.4624|||2022-03-24|15/12/2021||0.361||7600000000
2022-03-13 09:55:58|09436|1164709|BEKE|12.02B|12020000000|10.04|10,853,864|-82.97%|6|2022-05-18|15/03/2022||-0.2576||13060000000|2022-03-09|15/12/2021|-0.78|-0.5633|17790000000|15970000000
2022-03-13 09:56:05|09437|13889|2328|167.93B|167930000000|7.55|30,815,555|20.03%|23|2022-05-04|15/03/2022|||||2022-03-25|15/12/2021||0.28||199364000000
2022-03-13 09:56:10|09438|103293|2409|205.76B|205760000000|21.50|93,971,667|15.59%|32|2022-04-28|15/03/2022||0.6477||82910000000|2022-02-11|15/12/2021|1.12|1.12|93030000000|93030000000
2022-03-13 09:56:14|09439|103438|2880|295.55B|295550000000|22.40|12,935,961|22.07%|31|2022-04-27|15/03/2022|||||2022-03-14|15/12/2021||0.2825||11520000000
2022-03-13 09:56:17|09440|1012812|6488|277.68B|277680000000|638.00|3,000|-13.2%|23|2022-05-10|15/03/2022||6.31||16370000000|2022-03-15|15/12/2021||6.95||15850000000
2022-03-13 09:56:22|09441|103546|3481|183.21B|183210000000|17.35|93,272,815|2.06%|32|2022-05-10|15/03/2022||0.4543||74110000000|2022-03-02|15/12/2021|0.56|0.56|79920000000|79920000000
2022-03-13 09:56:26|09442|103459|2912|273.42B|273420000000|263.00|1,419,388|-6.07%|32|2022-05-04|15/03/2022||2.47||68050000000|2022-03-02|15/12/2021|2.23|2.39|68650000000|68260000000
2022-03-13 09:56:30|09443|103237|2327|213.49B|213490000000|434.00|4,099,899|-24.13%|23|2022-05-09|15/03/2022||10.88||28770000000|2022-02-24|15/12/2021|10.66|10.59|25690000000|25990000000
2022-03-13 09:56:34|09444|102177|ALI|545.22B|545220000000|36.850|8,666,157|-0.41%|29|2022-05-10|15/03/2022||0.4||34760000000|2022-02-24|15/12/2021|0.2669|0.2879|31360000000|36020000000
2022-03-13 09:57:01|09445|32497|0914|204.82B|204820000000|38.65|5,903,589|-24.29%|33|2022-04-26|15/03/2022||1.36||36230000000|2022-03-26|15/12/2021||1.87||66600000000
2022-03-13 09:57:04|09446|1177479|NPHJ|87.9B|87900000000|24,268.00|1,218,876|-4.46%|7|2022-03-17|15/12/2021||675.50||12313000000|2021-09-30|15/06/2021|18.5|1073|20740000000|20742000000
2022-03-13 09:57:08|09447|990796|1658|570.01B|570010000000|6.17|53,398,768|3.18%|17|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 09:57:11|09448|103501|3045|298.97B|298970000000|106.00|2,991,989|7.18%|32|2022-05-06|15/03/2022||0.8994||41360000000|2022-02-22|15/12/2021|0.88|0.8213|44990000000|45520000000
2022-03-13 09:57:16|09449|13194|QISB|54.23B|54230000000|22.950|2,612,893|41.74%|35|2022-04-26|15/03/2022||0.31||1600000000|2022-01-17|15/12/2021|0.36|0.36|1440000000|1430000000
2022-03-13 09:57:19|09450|50547|CEZP|452.17B|452170000000|848.00|315,306|56.75%|32|2022-05-12|15/03/2022|||||2022-03-15|15/12/2021||||56490000000
2022-03-13 09:57:23|09451|1012654|5876|204.29B|204290000000|45.70|4,182,184|11.46%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||0.7||9100000000
2022-03-13 09:57:28|09452|103285|2395|281.9B|281900000000|364.00|868,456|3.85%|30|2022-05-04|15/03/2022||2.67||15300000000|2022-03-16|15/12/2021|2.93|2.85|15740000000|15450000000
2022-03-13 09:57:32|09453|103448|2890|190.48B|190480000000|16.90|21,034,913|39.09%|32|2022-05-31|15/03/2022||0.36||11510000000|2022-03-14|15/12/2021||0.27||10200000000
2022-03-13 09:57:36|09454|41375|AMSJ|554.98B|554980000000|211,303|219,312|4.87%|26|2022-04-21|15/03/2022|||||2022-02-21|15/12/2021|123.73|7505|107000000000|100585000000
2022-03-13 09:57:40|09455|50024|6030|310.44B|310440000000|17.80|10,793,108|16.67%|33|2022-04-26|15/03/2022||||22830000000|2022-03-16|15/12/2021||0.37||15110000000
2022-03-13 09:57:43|09456|1155056|6186|75.69B|75690000000|8.50|17,456,628|-58.02%|0||
2022-03-13 09:57:46|09457|1089444|0788|147.85B|147850000000|0.840|138,085,156|-28.21%|19|2022-04-18|15/03/2022|||||2022-03-09|15/12/2021|||22000000000|22000000000
2022-03-13 09:57:51|09458|8582|3328|387.65B|387650000000|5.220|18,219,991|14.22%|35|2022-04-28|15/03/2022||0.28|||2022-03-26|15/12/2021||0.2467||57510000000
2022-03-13 09:57:55|09459|26963|GAPB|135.28B|135280000000|264.56|1,120,366|15.26%|35|2022-04-28|15/03/2022||3.29||5110000000|2022-02-23|15/12/2021|3.52|3.36|5190000000|5730000000
2022-03-13 09:57:58|09460|1096239|TME|5.82B|5820000000|3.44|13,343,573|-87.01%|14|2022-03-21|15/12/2021||0.08||7609000000|2021-11-08|15/09/2021|0.61|0.49|7805000000|7845000000
2022-03-13 09:58:01|09461|103248|2345|130.77B|130770000000|234.50|2,167,020|-10.67%|26|2022-05-10|15/03/2022||2.07||14430000000|2022-03-24|15/12/2021||2.4||16390000000
2022-03-13 09:58:06|09462|13955|SCCO|57.26B|57260000000|74.07|1,153,588|-5.03%|35|2022-04-28|15/03/2022||1.09||2670000000|2022-02-01|15/12/2021|1.08|1.13|2820000000|2700000000
2022-03-13 09:58:09|09463|992966|GDS|5.21B|5210000000|27.36|1,534,479|-69.99%|23|2022-05-18|15/03/2022||-0.558||2220000000|2022-03-22|15/12/2021||-0.3643||2150000000
2022-03-13 09:58:13|09464|102197|BDO|556.99B|556990000000|127.00|2,541,708|19.92%|29|2022-04-22|15/03/2022||2.46||50360000000|2022-03-14|15/12/2021||2.41||50110000000
2022-03-13 09:58:17|09465|102322|SM|1.09T|1.09E+12|909.00|310,000|-12.09%|29|2022-05-11|15/03/2022|||||2022-02-28|15/12/2021|6.9|6.9||138735000000
2022-03-13 09:58:20|09466|27010|TLEVISACPO|116.21B|116210000000|41.29|3,439,593|15.66%|30|2022-04-28|15/03/2022||0.1552||22240000000|2022-02-24|15/12/2021|1.08|0.727|28810000000|28750000000
2022-03-13 09:58:24|09467|1012588|5347|204.05B|204050000000|124.50|6,106|16.9%|23|2022-05-03|15/03/2022||2.45||13300000000|2022-02-11|15/12/2021|2.27|2.26|12740000000|12740000000
2022-03-13 09:58:27|09468|29715|VIPS|4.45B|4450000000|6.56|7,660,353|-84.45%|33|2022-05-16|15/03/2022||2.27||30400000000|2022-02-23|15/12/2021|2.64|2.64|34130000000|35960000000
2022-03-13 09:58:30|09469|1096151|1772|147.05B|147050000000|102.30|4,035,917|2.1%|22|2022-04-27|15/03/2022||0.6576||4320000000|2022-03-31|15/12/2021||1.48||4570000000
2022-03-13 09:58:34|09470|50049|0881|118.58B|118580000000|49.10|3,099,182|-3.63%|20|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||2.19||97597000000
2022-03-13 09:58:39|09471|12865|COMI|82.16B|82160000000|41.60|2,416,530|-10.38%|24|2022-05-10|15/03/2022||1.71||7260000000|2022-02-22|15/12/2021|1.9|1.9|6930000000|7580000000
2022-03-13 09:58:42|09472|996211|PTTEPn|593.51B|593510000000|149.50|13,480,471|25.63%|23|2022-04-28|15/03/2022||4.14|||2022-01-28|15/12/2021|2.18|1.71|63190000000|62980000000
2022-03-13 09:58:45|09473|102170|AC|496.07B|496070000000|800.50|227,230|3.29%|29|2022-05-13|15/03/2022|||||2022-03-14|15/12/2021||11.48||
2022-03-13 09:58:49|09474|13191|MARK|47.34B|47340000000|5.087|8,339,978|21.75%|35|2022-04-20|15/03/2022||||912000000|2022-01-27|15/12/2021|0.067|0.067|918740000|1060000000
2022-03-13 09:58:54|09475|13887|1919|241.81B|241810000000|15.10|38,446,909|142.65%|32|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 09:58:58|09476|50000|1193|66.76B|66760000000|28.85|3,120,927|-30.48%|27|2022-04-04|15/03/2022|||||2022-03-18|15/12/2021||1.34||38816000000
2022-03-13 09:59:02|09477|32499|0168|91.41B|91410000000|67.00|4,237,891|5.26%|33|2022-04-29|15/03/2022|||||2022-03-28|15/12/2021||-0.4579||3970000000
2022-03-13 09:59:08|09478|103623|4938|187.89B|187890000000|70.40|5,491,633|-1.4%|32|2022-05-10|15/03/2022||1.16||277560000000|2022-03-10|15/12/2021|2.95|2.06|452020000000|406870000000
2022-03-13 09:59:12|09479|8544|0004|77.47B|77470000000|25.35|940,529|31.08%|17|2022-03-09|15/12/2021|1.63|1.37|10040000000|13980000000|2021-08-10|15/06/2021|0.34|-1.05|12340000000|6588000000
2022-03-13 09:59:16|09480|27075|BIMBOA|253.51B|253510000000|56.650|2,259,044|31.65%|35|2022-04-27|15/03/2022||0.6433||84090000000|2022-02-22|15/12/2021|1.07|0.98|97450000000|91640000000
2022-03-13 09:59:20|09481|50181|CLSJ|71.35B|71350000000|29,245|627,071|20.27%|17|2022-04-20|15/02/2022||404.00||19494000000|2021-10-21|15/08/2021|7.75|49.00|37340000000|18828000000
2022-03-13 09:59:24|09482|9215|0836|77.35B|77350000000|16.08|32,446,074|76.12%|26|2022-04-28|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 09:59:28|09483|103223|2301|161.22B|161220000000|70.60|5,839,327|13.69%|31|2022-04-29|15/03/2022||1.12||40220000000|2022-02-14|15/12/2021|1.09|1.09|44570000000|42800000000
2022-03-13 09:59:32|09484|12547|EMAR|43.35B|43350000000|5.300|17,949,628|47.63%|35|2022-05-09|15/03/2022||0.08||5380000000|2022-02-16|15/12/2021|0.16|0.16|6700000000|6800000000
2022-03-13 09:59:36|09485|100117|1918|30.35B|30350000000|5.57|100,077,023|-82.81%|17|2022-06-01|15/03/2022|||||2022-03-28|15/12/2021||2.10||192893000000
2022-03-13 09:59:40|09486|941317|ALDAR|34.28B|34280000000|4.360|62,628,036|19.45%|31|2022-05-10|15/03/2022||0.08||2260000000|2022-03-08|15/12/2021|0.10|0.1|2260000000|2340000000
2022-03-13 09:59:44|09487|13894|3323|76.59B|76590000000|9.08|25,433,431|-17.3%|27|2022-05-02|15/03/2022||0.41|||2022-03-25|15/12/2021||0.55||143843000000
2022-03-13 09:59:48|09488|41422|SN|8.59T|8.59E+12|85.00|124,571,605.56|-1.61%|31|2022-05-09|15/03/2022||2.14||578710000000|2022-02-03|15/12/2021|2.81|2.07|704250000000|657820000000
2022-03-13 09:59:52|09489|11169|ZAIN|2.74T|2.74E+12|633|3,746,908|2.76%|35|2022-05-03|15/03/2022||0.01||392410000|2022-02-10|15/12/2021|0.01|0.01|381600000|415160000
2022-03-13 09:59:56|09490|103446|2888|141.12B|141120000000|10.05|120,631,217|14.8%|32|2022-05-26|15/03/2022||0.29||60395000000|2022-03-15|15/12/2021|0.05|-0.28|59950000000|80120000000
2022-03-13 10:00:00|09491|39228|MBT|1.58B|1580000000|5.500|3,804,209|-37%|36|2022-05-25|15/03/2022||19.87||133940000000|2022-03-03|15/12/2021|8.03|16.12|143720000000|142390000000
2022-03-13 10:00:05|09492|103399|2615|427.02B|427020000000|175.00|39,064,285|269.2%|32|2022-05-09|15/03/2022||9.52||56610000000|2022-04-01|15/12/2021||11.9||64450000000
2022-03-13 10:00:08|09493|990779|1548|52.26B|52260000000|24.85|9,761,435|93.23%|7|2022-03-21|15/12/2021||||2070000000|2021-03-26|15/12/2020|-0.37|||
2022-03-13 10:00:17|09494|18288|MOSS|733.42B|733420000000|131.60|9,593,517|-38.39%|30|2022-05-30|15/03/2022||0.6638||196280000000|2022-02-10|15/12/2021|0.3|0.6638|161180000000|152780000000
2022-03-13 10:00:21|09495|959032|0354|18.23B|18230000000|6.23|19,568,413|-17.92%|11|2022-06-01|15/03/2022|||||2022-03-28|15/12/2021||0.28||9948000000
2022-03-13 10:00:24|09496|1057321|GULFn|560.26B|560260000000|47.75|29,224,826|39.42%|0||
2022-03-13 10:00:29|09497|103273|2377|119.97B|119970000000|142.00|3,221,131|-5.96%|31|2022-04-08|15/03/2022||4.48||47000000000|2022-03-30|15/12/2021||5.69||54000000000
2022-03-13 10:00:33|09498|27014|ASURB|120.2B|120200000000|400.68|421,466|9.87%|29|2022-04-27|15/03/2022||5.45||5100000000|2022-02-24|15/12/2021|6.71|5.22|6790000000|5530000000
2022-03-13 10:00:38|09499|103739|8046|315.97B|315970000000|489.00|4,526,265|67.47%|26|2022-05-12|15/03/2022||5.44||14450000000|2022-03-25|15/12/2021|5.50|5.47|14770000000|14770000000
2022-03-13 10:00:41|09500|103077|1476|120.04B|120040000000|437.50|736,031|-8.85%|31|2022-05-12|15/03/2022||5.27||9650000000|2022-03-22|15/12/2021|4.75|4.87|9850000000|9660000000
2022-03-13 10:00:45|09501|103341|2474|108.93B|108930000000|146.00|2,493,861|-27.54%|32|2022-05-05|15/03/2022||2.03||7640000000|2022-03-09|15/12/2021|4.43|3.83|8200000000|8240000000
2022-03-13 10:00:49|09502|32490|0151|90.79B|90790000000|7.63|9,760,819|29.32%|16|2022-02-22|15/12/2021|||||2021-11-30|15/09/2021||0.14||10098000000
2022-03-13 10:00:53|09503|32484|0322|81.89B|81890000000|14.54|6,739,153|-6.19%|29|2022-03-21|15/12/2021||0.01||42967000000|2021-08-23|15/06/2021||0.07||34579000000
2022-03-13 10:00:58|09504|42646|OTEr|7.34B|7340000000|16.54|479,492|26.26%|34|2022-05-12|15/03/2022||0.281||808340000|2022-02-24|15/12/2021|0.2218|0.3568|891500000|880370000
2022-03-13 10:01:05|09505|20685|DQ|3.07B|3070000000|41.70|1,369,089|-55.74%|32|2022-05-10|15/03/2022||5.44||1130000000|2022-02-28|15/12/2021|1.94|3.18|395550000|550720000
2022-03-13 10:01:10|09506|103731|6505|911.63B|911630000000|95.70|2,994,773|-5.71%|32|2022-05-06|15/03/2022||1.11||178900000000|2022-03-16|15/12/2021|0.79|0.8718|180800000000|178380000000
2022-03-13 10:01:13|09507|102243|ICT|461.01B|461010000000|226.000|1,415,418|77.95%|27|2022-05-12|15/03/2022||0.05|||2022-03-14|15/12/2021|2.52|0.0449||
2022-03-13 10:01:17|09508|996212|PTTGCn|235.59B|235590000000|51.00|16,699,864|-25%|23|2022-05-13|15/03/2022||2.24|||2022-02-14|15/12/2021|0.72|1.67|140460000000|125340000000
2022-03-13 10:01:23|09509|100143|3888|31.17B|31170000000|22.80|5,078,623|-56.41%|33|2022-05-24|15/03/2022||0.115||1670000000|2022-03-23|15/12/2021||0.105||1740000000
2022-03-13 10:01:28|09510|943516|2202|184.84B|184840000000|15.90|9,102,294|-49.12%|30|2022-04-28|15/03/2022||0.4033||72630000000|2022-03-31|15/12/2021||2.57||261570000000
2022-03-13 10:01:32|09511|49994|1066|42.1B|42100000000|9.31|6,963,656|-28.27%|24|2022-05-11|15/03/2022|||||2022-03-29|15/12/2021||0.31||7434000000
2022-03-13 10:01:36|09512|49970|0270|66.56B|66560000000|10.18|6,148,466|-28.01%|29|2022-04-28|15/03/2022||0.22|||2022-03-30|15/12/2021||0.05||
2022-03-13 10:01:41|09513|11115|AGLT|2.16T|2.16E+12|1,026|2,205,824|67.95%|35|2022-05-18|15/03/2022|||||2022-03-15|15/12/2021||||130000000
2022-03-13 10:01:45|09514|37875|LPPP|18.52B|18520000000|10,000|3,504|17.92%|42|2022-04-27|15/12/2021||145.63||2338000000|2022-04-21|15/01/2022||140.47||3770000000
2022-03-13 10:01:48|09515|1012156|3105|123.15B|123150000000|290.50|2,998|-26.18%|23|2022-04-28|15/03/2022||2.46||5730000000|2022-02-10|15/12/2021|4.19|4.08|7220000000|7210000000
2022-03-13 10:01:52|09516|49993|0998|176.17B|176170000000|3.60|21,786,851|-5.51%|33|2022-04-28|15/03/2022||0.28|||2022-03-25|15/12/2021||0.23||
2022-03-13 10:01:56|09517|102122|BIC_p1|34.82T|3.482E+13|36,200.0|661,064|17.23%|32|2022-05-11|15/03/2022||1054.1||4.65526E+12|2022-02-23|15/12/2021|1502.08|854.05|4.85142E+12|4.46109E+12
2022-03-13 10:02:00|09518|8781|GDRB|1.33T|1.33E+12|7,140.0|275,879|-15.6%|35|2022-05-10|15/03/2022||||161390000000|2022-02-28|15/12/2021|250|135.58|176300000000|167700000000
2022-03-13 10:02:03|09519|103111|1590|177.8B|177800000000|889.00|528,574|-5.43%|26|2022-05-16|15/03/2022||7.16||6000000000|2022-03-30|15/12/2021||8.03||5770000000
2022-03-13 10:02:07|09520|102253|JGS|436.97B|436970000000|58.100|1,703,852|-8.36%|29|2022-05-18|15/03/2022|||||2022-04-12|15/12/2021||0.4018||
2022-03-13 10:02:09|09521|996198|DELTAn|408.24B|408240000000|339.00|1,949,947|-1.45%|0||
2022-03-13 10:02:13|09522|102109|ECO|139.8T|1.398E+14|3,400.0|9,664,825|42.98%|32|2022-05-11|15/03/2022||162.06||2.889187E+13|2022-03-02|15/12/2021|108.44|110.47|31761000000000|2.641003E+13
2022-03-13 10:02:17|09523|103235|2324|112.63B|112630000000|25.85|13,521,403|12.88%|32|2022-05-11|15/03/2022||0.4743||294780000000|2022-03-15|15/12/2021||0.7676||356860000000
2022-03-13 10:02:22|09524|50116|MRPJ|52.67B|52670000000|20,382|909,863|11.12%|24|2022-05-26|15/03/2022||764.00||13169000000|2022-01-21|15/12/2021||||
2022-03-13 10:02:26|09525|953532|PHORq|5.68B|5680000000|0.05|336,278|-99.71%|29|2022-05-18|15/03/2022||1.8||1920000000|2022-02-10|15/12/2021|1.55|1.56|1720000000|1640000000
2022-03-13 10:02:31|09526|13192|COMB|30.17B|30170000000|7.560|2,680,821|75.03%|35|2022-04-25|15/03/2022||0.17||1170000000|2022-01-19|15/12/2021|-0.03|0.0745|1360000000|1260000000
2022-03-13 10:02:35|09527|949921|3606|78.68B|78680000000|30.15|2,759,034|-34.53%|25|2022-04-29|15/03/2022||0.5201|||2022-03-17|15/12/2021||0.4322||7410000000
2022-03-13 10:02:38|09528|996210|MINTn|161.77B|161770000000|31.00|17,131,744|2.48%|19|2022-05-11|15/03/2022||-0.08||25708000000|2022-02-23|15/12/2021|-0.37|-0.2|24310000000|24302000000
2022-03-13 10:02:42|09529|50545|BKOM|144.66B|144660000000|766.00|215,908|11.34%|33|2022-05-05|15/03/2022||10.54||7300000000|2022-02-10|15/12/2021|20.48|18.95|8700000000|8260000000
2022-03-13 10:02:46|09530|103615|4904|238.52B|238520000000|73.20|4,015,594|16.38%|32|2022-05-05|15/03/2022||0.58||21380000000|2022-03-01|15/12/2021|0.8428|0.6282|24280000000|21970000000
2022-03-13 10:02:48|09531|996197|CPNn|252.6B|252600000000|55.25|8,291,266|-3.91%|0||
2022-03-13 10:02:53|09532|100144|3898|47.3B|47300000000|33.40|5,312,608|4.21%|31|2022-04-28|15/03/2022||0.31|||2022-03-29|15/12/2021||0.64||6990000000
2022-03-13 10:02:57|09533|102203|BPI|437.77B|437770000000|97.00|2,347,847|20.95%|29|2022-04-28|15/03/2022||1.76||25600000000|2022-02-02|15/12/2021|1.42|1.42|25800000000|24930000000
2022-03-13 10:03:01|09534|38047|0135|63.82B|63820000000|7.370|11,734,783|-8.79%|20|2022-05-11|15/03/2022|||||2022-03-22|15/12/2021||0.33||65179000000
2022-03-13 10:03:05|09535|50013|2338|101.05B|101050000000|11.58|6,820,607|-47.72%|34|2022-04-28|15/03/2022||0.27|||2022-03-30|15/12/2021||0.1998||51140000000
2022-03-13 10:03:09|09536|102982|1102|165.58B|165580000000|46.70|5,465,544|6.38%|32|2022-05-20|15/03/2022||1||18320000000|2022-03-25|15/12/2021||1.34||24950000000
2022-03-13 10:03:13|09537|961686|3908|82.06B|82060000000|17.00|8,325,674|1.19%|17|2022-05-17|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 10:03:17|09538|8755|MOLB|1.62T|1.62E+12|2,590.0|1,948,879|16.67%|35|2022-05-06|15/03/2022||85.45||1.31057E+12|2022-02-17|15/12/2021|147|160.52|1.76996E+12|1.47075E+12
2022-03-13 10:03:21|09539|940792|FUNO11|80.48B|80480000000|21.18|5,500,599|-11.71%|31|2022-04-28|15/03/2022||0.8||5260000000|2022-02-24|15/12/2021|0.672|0.7533|5820000000|5330000000
2022-03-13 10:03:26|09540|20261|EDU|1.73B|1730000000|1.020|23,590,013|-94.22%|35|2022-04-26|15/02/2022||-0.0858||356060000|2022-02-22|15/11/2021|-0.24|-0.1487|806520000|595890000
2022-03-13 10:03:29|09541|1169344|1024|294.57B|294570000000|69.15|22,422,125|-77.25%|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000
2022-03-13 10:03:31|09542|996199|EAn|317.98B|317980000000|85.25|20,763,113|43.28%|0||
2022-03-13 10:03:34|09543|103775|9910|166.2B|166200000000|188.50|752,127|-4.31%|23|2022-06-01|15/03/2022||1.96||20830000000|2022-03-02|15/12/2021|1.76|1.64|18180000000|18050000000
2022-03-13 10:03:37|09544|1167535|6618|137.69B|137690000000|43.10|6,975,749|-61.24%|0||
2022-03-13 10:03:40|09545|951041|005387|53.68T|5.368E+13|86,000|54,624|-15.27%|28|2022-04-28|15/03/2022||6351.6||3.023509E+13|2022-01-25|15/12/2021|2098.78|2381.55|31026000000000|3.027938E+13
2022-03-13 10:03:44|09546|13912|OPAr|4.35B|4350000000|12.380|428,555|8.69%|35|2022-05-31|15/03/2022|||||2022-03-22|15/12/2021||||577100000
2022-03-13 10:03:48|09547|103782|9921|103.89B|103890000000|277.00|883,936|-3.32%|31|2022-06-01|15/03/2022||4.2||21720000000|2022-03-31|15/12/2021||3.47||18670000000
2022-03-13 10:03:51|09548|49983|0656|62.67B|62670000000|7.54|2,908,757|-32.56%|17|2022-03-28|15/12/2021|||||2021-08-24|15/06/2021||||
2022-03-13 10:03:55|09549|103031|1402|161.63B|161630000000|30.20|5,889,506|1.34%|30|2022-05-13|15/03/2022||0.35||58800000000|2022-03-02|15/12/2021|0.35|0.35|62070000000|62070000000
2022-03-13 10:03:59|09550|103201|2049|87.75B|87750000000|257.50|1,574,365|-38.25%|32|2022-05-17|15/03/2022||2.95||6930000000|2022-03-02|15/12/2021|1.74|1.74|6700000000|6700000000
2022-03-13 10:04:03|09551|49996|1099|56.17B|56170000000|18.00|3,794,932|2.16%|32|2022-04-26|15/03/2022||||120270000000|2022-03-18|15/12/2021||1.47||272843000000
2022-03-13 10:04:08|09552|41434|COPEC|8.53T|8.53E+12|6,562.90|609,661.67|-20.04%|34|2022-05-13|15/03/2022||0.2449||6090000000|2022-03-04|15/12/2021|0.3305|0.3144|6980000000|6500000000
2022-03-13 10:04:13|09553|1057034|ADNOCDIST|51.38B|51380000000|4.11|11,063,519|-2.61%|22|2022-05-18|15/03/2022||0.06||5800000000|2022-02-21|15/12/2021|0.052|0.0504|6010000000|6110000000
2022-03-13 10:04:17|09554|19315|BIMAS|45.36B|45360000000|75.75|8,417,943|13.06%|35|2022-05-10|15/03/2022||1.21||20970000000|2022-03-02|15/12/2021|2.24|1.27|20410000000|20410000000
2022-03-13 10:04:25|09555|103588|3702|96.04B|96040000000|57.20|4,755,744|25.16%|32|2022-05-04|15/03/2022||1.35||184680000000|2022-03-16|15/12/2021||1.61||199330000000
2022-03-13 10:04:29|09556|103802|9945|151.38B|151380000000|72.10|6,960,633|66.51%|25|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 10:04:32|09557|945817|MPHC|37.83B|37830000000|3.011|9,660,642|53.6%|22|2022-04-25|15/03/2022|||||2022-02-21|15/12/2021|0.03||426900000|
2022-03-13 10:04:34|09558|996204|HMPROn|205.16B|205160000000|16.50|27,992,321|15.38%|0||
2022-03-13 10:04:38|09559|41493|BSANTANDER|7.78T|7.78E+12|41.30|150,454,704.48|-7.15%|35|2022-04-26|15/03/2022||1.05||576700000000|2022-02-03|15/12/2021|1.23|1.02|613360000000|600130000000
2022-03-13 10:04:43|09560|103247|2344|133.93B|133930000000|33.65|47,386,322|19.33%|31|2022-04-29|15/03/2022||0.8698||25930000000|2022-02-11|15/12/2021|1.05|1.05|26000000000|26000000000
2022-03-13 10:04:47|09561|50010|2238|69.27B|69270000000|6.62|19,330,448|-8.31%|34|2022-04-28|15/03/2022||0.27|||2022-03-31|15/12/2021||0.1645||20130000000
2022-03-13 10:04:53|09562|48389|ATHM|2.84B|2840000000|22.30|803,827|-76.74%|34|2022-05-11|15/03/2022||3.37||1380000000|2022-02-24|15/12/2021|2.03|3.38|1690000000|1690000000
2022-03-13 10:04:56|09563|985905|1579|23.14B|23140000000|23.60|3,852,475|-76.59%|5|2018-04-03|15/12/2017|0.19||1020000000||2017-09-08|15/06/2017|0.07||630900000|
2022-03-13 10:04:59|09564|943698|2408|234.12B|234120000000|75.60|11,111,853|-19.14%|30|2022-04-19|15/03/2022||1.66||20010000000|2022-01-25|15/12/2021|2.08|1.83|21400000000|21890000000
2022-03-13 10:05:05|09565|40109|YY|2.43B|2430000000|31.20|640,432|-73.49%|35|2022-05-26|15/03/2022||0.9854||5090000000|2022-03-15|15/12/2021||1.88||4220000000
2022-03-13 10:05:09|09566|27153|ORBIA|102.15B|102150000000|52.300|2,126,382|0.02%|34|2022-04-27|15/03/2022||0.048||1700000000|2022-02-23|15/12/2021|0.06|0.0664|2340000000|2180000000
2022-03-13 10:05:12|09567|1031093|NRPJ|56.08B|56080000000|9,402|1,264,769|-4.15%|4|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-13 10:05:17|09568|103526|3231|83.91B|83910000000|29.50|23,018,919|-8.95%|32|2022-05-13|15/03/2022||0.7134||213580000000|2022-03-23|15/12/2021||1.45||253530000000
2022-03-13 10:05:20|09569|100059|0853|27.76B|27760000000|15.46|6,262,288|-61.54%|20|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 10:05:26|09570|32483|0148|37.59B|37590000000|33.90|934,097|-8.01%|23|2022-05-04|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 10:05:31|09571|19394|EREGL|118.93B|118930000000|33.980|69,245,926|129.87%|35|2022-04-28|15/03/2022||2.1||27900000000|2022-02-09|15/12/2021|1.64|1.56|25170000000|27040000000
2022-03-13 10:05:33|09572|1167533|1209|80.69B|80690000000|35.35|4,550,503|-13.36%|0||
2022-03-13 10:05:38|09573|13896|ACBr|2.42B|2420000000|1.030|11,391,260|9.57%|35|2022-06-02|15/03/2022||0.03||460180000|2022-03-14|15/12/2021||0.01||423850000
2022-03-13 10:05:42|09574|11105|BOUK|2.97T|2.97E+12|934|906,570|69.97%|29|2022-06-01|15/03/2022||||48000000|2022-03-02|15/12/2021|0.00||47400000|47400000
2022-03-13 10:05:46|09575|50033|0425|26.08B|26080000000|22.45|1,778,183|-37.29%|20|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||0.74||7578000000
2022-03-13 10:05:50|09576|103249|2347|120.59B|120590000000|72.30|7,112,759|44.89%|32|2022-04-29|15/03/2022||1.47||98310000000|2022-01-11|15/12/2021|1.76|1.8|124480000000|124480000000
2022-03-13 10:05:53|09577|103416|2801|184.07B|184070000000|17.55|12,320,912|1.87%|29|2022-05-16|15/03/2022|||||2022-03-29|15/12/2021|0.19|0.1386|9050000000|7260000000
2022-03-13 10:05:56|09578|946400|1816|106.55B|106550000000|2.110|36,836,897|15.3%|15|2022-04-21|15/03/2022|||||2022-01-07|15/12/2021|0.05|0.05||
2022-03-13 10:05:59|09579|1056489|VBBR3|24.52B|24520000000|21.56|8,355,056|7.92%|21|2022-05-10|15/03/2022||0.4577||35450000000|2022-03-16|15/12/2021||0.6053||38780000000
2022-03-13 10:06:05|09580|101623|UNTR|99.59T|9.959E+13|26,700|4,283,636|25.8%|33|2022-04-20|15/03/2022||1482.33|||2022-02-20|15/12/2021|660.2|660.25|21638000000000|2.163828E+13
2022-03-13 10:06:09|09581|101899|WB|5.06B|5060000000|21.41|1,589,527|-58.91%|32|2022-05-10|15/03/2022||0.4413||470300000|2022-03-03|15/12/2021|0.83|0.8202|616290000|608600000
2022-03-13 10:06:11|09582|980706|SHINt|6.83B|6830000000|2.120|-|39.47%|0||
2022-03-13 10:06:13|09583|946385|1347|41.06B|41060000000|31.55|5,782,304|-27.47%|10|2022-05-12|15/03/2022||0.0638||553930000|2022-01-28|15/12/2021|0.064|0.052|528320000|488080000
2022-03-13 10:06:17|09584|950590|8454|158.04B|158040000000|868.00|579,374|30.15%|23|2022-04-27|15/03/2022||5.08||23670000000|2022-01-28|15/12/2021|5.03|4.95|26870000000|26750000000
2022-03-13 10:06:20|09585|103711|6239|73.72B|73720000000|96.90|3,898,858|-3.58%|32|2022-04-26|15/03/2022||2.72||21130000000|2022-02-02|15/12/2021|3.2|3.21|22420000000|22420000000
2022-03-13 10:06:24|09586|103770|9904|88.99B|88990000000|30.20|5,342,572|-6.07%|29|2022-05-13|15/03/2022||1.53||72460000000|2022-03-29|15/12/2021||0.35||63640000000
2022-03-13 10:06:29|09587|41445|ENELAM|9.96T|9.96E+12|92.88|60,891,399.81|-21.12%|35|2022-05-05|15/03/2022||2.25||2.89027E+12|2022-02-25|15/12/2021|0.0178|1.52|3.61301E+12|3.45514E+12
2022-03-13 10:06:31|09588|1131572|3692|89.07B|89070000000|15.04|3,577,428|-57.75%|0||
2022-03-13 10:06:34|09589|50190|RMIJ|72.5B|72500000000|4,740|1,281,209|47.02%|15|2022-03-16|15/12/2021|||||2021-09-20|15/06/2021|0.83||9250000000|
2022-03-13 10:06:37|09590|1054808|0772|34.54B|34540000000|33.80|2,621,835|-51.54%|10|2022-03-22|15/12/2021|||||2021-08-16|15/06/2021||||
2022-03-13 10:06:40|09591|996196|CPFn|200.09B|200090000000|23.80|28,489,982|-21.97%|23|2022-05-13|15/03/2022|||||2022-02-25|15/12/2021|0.81|0.6533|137780000000|138240000000
2022-03-13 10:06:44|09592|990696|1268|39.07B|39070000000|30.50|3,123,502|-12.1%|7|2022-03-25|15/12/2021|||||2021-08-30|15/06/2021||||
2022-03-13 10:06:52|09593|13902|EURBr|3.38B|3380000000|0.9114|7,693,645|31.14%|34|2022-06-02|15/03/2022||0.035||463030000|2022-03-10|15/12/2021|0.03|0.03|459000000|467150000
2022-03-13 10:06:57|09594|8768|PGN|40.04B|40040000000|6.93|4,814,255|17.3%|35|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||33650000000
2022-03-13 10:07:10|09595|32496|1171|102.93B|102930000000|20.80|23,713,137|138.81%|35|2022-04-28|15/03/2022||0.97|||2022-03-31|15/12/2021||1.03||46993000000
2022-03-13 10:07:15|09596|50004|1339|105.25B|105250000000|2.38|21,899,840|-4.03%|23|2022-05-03|15/03/2022|||||2022-03-26|15/12/2021||0.10||245295000000
2022-03-13 10:07:19|09597|27069|AC|223.7B|223700000000|128.05|1,775,727|27.71%|35|2022-04-29|15/03/2022||1.56||43810000000|2022-02-15|15/12/2021|1.81|1.9|49140000000|47300000000
2022-03-13 10:07:23|09598|27016|KOFUBL|22.68B|22680000000|107.95|527,356|9.62%|30|2022-04-27|15/03/2022||1.5||45720000000|2022-02-24|15/12/2021|1.51|1.81|53270000000|53270000000
2022-03-13 10:07:28|09599|103253|2353|86.43B|86430000000|28.80|16,942,954|4.54%|32|2022-05-11|15/03/2022||0.6532||73470000000|2022-03-23|15/12/2021||0.7698||81650000000
2022-03-13 10:07:29|09600|1169116|RLX|2.01B|2010000000|1.490|8,538,288|-91.41%|0||
2022-03-13 10:07:32|09601|996192|BHn|130.65B|130650000000|166.00|1,892,988|22.96%|23|2022-04-27|15/03/2022||0.5745||3460000000|2022-02-24|15/12/2021|0.77|0.758|3880000000|3890000000
2022-03-13 10:07:36|09602|27018|GRUMAB|94.94B|94940000000|250.39|698,283|3.85%|30|2022-04-20|15/03/2022||3.7||26170000000|2022-02-23|15/12/2021|4.61|4.42|25720000000|24470000000
2022-03-13 10:07:40|09603|19412|GARAN|49.43B|49430000000|11.77|200,186,233|34.82%|35|2022-04-28|15/03/2022||0.98||13790000000|2022-02-02|15/12/2021|0.79|0.835|22710000000|15420000000
2022-03-13 10:07:43|09604|1155536|3759|104.74B|104740000000|80.85|1,373,908|-35.88%|11|2022-05-03|15/03/2022|||||2022-03-28|15/12/2021||0.8264||4683000000
2022-03-13 10:07:47|09605|41449|FALABELLA|6.12T|6.12E+12|2,443.90|4,045,355.95|-23.38%|35|2022-05-17|15/03/2022||41.99||2.45274E+12|2022-03-01|15/12/2021|78.2|91.41|3.44383E+12|3.20347E+12
2022-03-13 10:07:56|09606|102333|URC|236.31B|236310000000|107.70|1,248,582|-14.52%|31|2022-05-03|15/03/2022||1.48|||2022-02-23|15/12/2021|2.74|2.74|35780000000|38330000000
2022-03-13 10:07:59|09607|1167078|SCGP|244.7B|244700000000|57.00|14,311,316|27.37%|11|2022-04-29|15/03/2022||2.48|||2022-02-02|15/12/2021|0.49|0.5166|35140000000|35140000000
2022-03-13 10:08:02|09608|992637|051915|60.99T|6.099E+13|254,500|14,024|-38.67%|23|2022-05-03|15/03/2022||10888.79||1.096911E+13|2022-02-08|15/12/2021|5325.84|6023.46|10949000000000|1.099281E+13
2022-03-13 10:08:06|09609|13221|QFLS|18.19B|18190000000|18.300|724,496|7.63%|30|2022-04-26|15/03/2022|||||2022-02-16|15/12/2021|0.28|0.20|5890000000|
2022-03-13 10:08:11|09610|13871|0257|33.6B|33600000000|5.47|15,807,224|1.67%|26|2022-06-01|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 10:08:15|09611|968969|HCM|2.92B|2920000000|17.09|367,042|-40.76%|23|2022-06-01|15/03/2022||-0.3279||118520000|2022-03-03|15/12/2021|-0.29|-0.084|99400000|170600000
2022-03-13 10:08:19|09612|27142|KIMBERA|82.78B|82780000000|26.920|3,717,153|-21.65%|35|2022-04-21|15/03/2022||0.4746||12690000000|2022-01-20|15/12/2021|0.26|0.328|11720000000|11840000000
2022-03-13 10:08:22|09613|50075|3998|39.84B|39840000000|3.690|30,700,548|8.85%|8|2018-06-28|15/03/2018|0.04||5920000000||2017-12-20|15/09/2017|0.02||2960000000|
2022-03-13 10:08:26|09614|980624|LHt|3.15B|3150000000|0.2540|-|8.55%|0||
2022-03-13 10:08:30|09615|8558|0144|52.24B|52240000000|13.80|3,784,213|9.35%|26|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||0.91||6441000000
2022-03-13 10:08:34|09616|103256|2356|90.22B|90220000000|25.15|6,148,580|-2.9%|32|2022-05-16|15/03/2022||0.334||120990000000|2022-03-29|15/12/2021||0.4363||144250000000
2022-03-13 10:08:38|09617|13193|QIIB|15.14B|15140000000|10.000|1,091,143|15.41%|31|2022-04-11|15/03/2022|||||2022-01-26|15/12/2021|0.19|0.105|440000000|433910000
2022-03-13 10:08:42|09618|996215|SCBn|385.81B|385810000000|115.50|13,044,201|4.52%|23|2022-04-22|15/03/2022||3.15||37700000000|2022-02-17|15/12/2021|2.32|2.34|39150000000|38200000000
2022-03-13 10:08:46|09619|12542|DISB|43.36B|43360000000|6.000|7,850,508|27.39%|35|2022-04-27|15/03/2022||0.12||2260000000|2022-01-26|15/12/2021|0.13|0.13|2270000000|2410000000
2022-03-13 10:08:49|09620|102106|BIC|37.68T|3.768E+13|39,180.0|242,749|28.37%|32|2022-05-11|15/03/2022||1054.1||4.65526E+12|2022-02-23|15/12/2021|1502.08|854.05|4.85142E+12|4.46109E+12
2022-03-13 10:08:53|09621|996191|BEMn|132.22B|132220000000|8.65|34,417,645|-0.57%|0||
2022-03-13 10:08:56|09622|50145|SPPJ|31.14B|31140000000|16,174|862,613|-14.69%|16|2022-06-08|15/03/2022|||||2021-11-17|15/09/2021|11.74|641.00|127900000000|97000000
2022-03-13 10:09:00|09623|102329|TEL|395.38B|395380000000|1,830.00|127,684|39.59%|32|2022-05-12|15/03/2022||27.43|||2022-03-03|15/12/2021|26.46|32.26|49400000000|49820000000
2022-03-13 10:09:04|09624|27116|GFINBURO|212.5B|212500000000|34.290|3,840,545|79.72%|32|2022-04-28|15/03/2022||0.7528||8770000000|2022-02-02|15/12/2021|0.9933|0.9973|8710000000|8900000000
2022-03-13 10:09:06|09625|1174644|DIDI|9.12B|9120000000|1.89|24,795,363|-|0||
2022-03-13 10:09:10|09626|50003|1336|67.54B|67540000000|21.65|3,228,057|-27.35%|28|2022-04-29|15/03/2022||1.57|||2022-03-30|15/12/2021||1.14||78629000000
2022-03-13 10:09:15|09627|103254|2354|88.26B|88260000000|62.40|3,776,524|-14.87%|32|2022-05-18|15/03/2022||0.66||22980000000|2022-03-02|15/12/2021|2|2||38230000000
2022-03-13 10:09:18|09628|103627|4958|89.2B|89200000000|94.40|2,147,318|-21.66%|24|2022-05-06|15/03/2022||1.2||30250000000|2022-03-02|15/12/2021|4.85|5.07|56440000000|56440000000
2022-03-13 10:09:22|09629|32493|1988|127.84B|127840000000|2.92|24,181,363|-38.78%|35|2022-04-29|15/03/2022||0.2|||2022-03-31|15/12/2021||-0.015||
2022-03-13 10:09:26|09630|8813|CPS|17.75B|17750000000|27.76|460,555|-4.41%|35|2022-05-11|15/03/2022||0.72||3050000000|2022-03-22|15/12/2021||0.6||3260000000
2022-03-13 10:09:30|09631|13804|PGE|18.32B|18320000000|9.80|3,016,570|45.27%|35|2022-05-24|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 10:09:35|09632|102252|JFC|255.36B|255360000000|230.00|629,181|26.44%|29|2022-05-11|15/03/2022||1.4|||2022-02-22|15/12/2021|0.9239|0.9239|44940000000|45080000000
2022-03-13 10:09:38|09633|100134|2380|47.56B|47560000000|4.390|97,697,476|155.23%|14|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 10:09:42|09634|102117|ISA|25.98T|2.598E+13|23,450.0|397,915|-1.39%|26|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021||||2.92208E+12
2022-03-13 10:09:45|09635|1073098|IQ|2.19B|2190000000|2.78|12,284,900|-89.49%|21|2022-05-18|15/03/2022||-0.7732||7230000000|2022-03-01|15/12/2021|-2.24|-1.91|7390000000|7280000000
2022-03-13 10:09:49|09636|49992|0966|32.13B|32130000000|8.94|7,936,596|-45.62%|26|2022-04-08|15/03/2022|||||2022-03-22|15/12/2021||1.05||89814000000
2022-03-13 10:09:52|09637|1056073|6669|168.55B|168550000000|964.00|565,100|9.17%|22|2022-05-16|15/03/2022||11.99||46200000000|2022-03-25|15/12/2021|14.95|14.95||56480000000
2022-03-13 10:09:55|09638|13876|0489|51.09B|51090000000|5.93|7,366,186|-19.76%|16|2022-04-25|15/03/2022||0.2535|||2022-03-29|15/12/2021||0.2816||53939000000
2022-03-13 10:09:59|09639|101622|UNVR|128.57T|1.2857E+14|3,370|18,410,323|-49.7%|33|2022-04-28|15/03/2022||44.26|||2022-02-10|15/12/2021|36.12|40.69|9516000000000|9516000000000
2022-03-13 10:10:04|09640|103208|2105|111.83B|111830000000|34.50|4,651,212|-21.59%|32|2022-06-01|15/03/2022||0.4425||26920000000|2022-03-02|15/12/2021|0.3|0.2825|24460000000|24320000000
2022-03-13 10:10:14|09641|1170137|OR|306B|306000000000|25.50|26,133,624|-15.7%|10|2022-05-10|15/03/2022||0.37|||2022-02-16|15/12/2021|0.24|0.2108|157840000000|145210000000
2022-03-13 10:10:18|09642|943515|2196|73.94B|73940000000|28.85|3,738,217|-12.18%|30|2022-04-28|15/03/2022||0.525||9320000000|2022-03-23|15/12/2021||0.34||10040000000
2022-03-13 10:10:21|09643|43472|017670|12.45T|1.245E+13|57,100|337,718|29.78%|30|2022-05-10|15/03/2022||2219.75||4.16989E+12|2022-02-09|15/12/2021|1358.58|1762.31|4.2978E+12|4.2979E+12
2022-03-13 10:10:25|09644|100060|0867|31.21B|31210000000|12.70|3,893,296|-11.81%|20|2022-06-01|15/03/2022|||||2022-03-15|15/12/2021||0.56||4316000000
2022-03-13 10:10:29|09645|50026|6837|81.65B|81650000000|6.25|6,843,341|-12.46%|33|2022-04-27|15/03/2022||0.2648||11290000000|2022-03-30|15/12/2021||0.2811||9670000000
2022-03-13 10:10:33|09646|103421|2823|150.33B|150330000000|30.55|41,073,180|32.66%|25|2022-06-01|15/03/2022||1.11|||2022-03-14|15/12/2021||0.3269||
2022-03-13 10:10:36|09647|1156938|CRC|229.18B|229180000000|38.00|12,557,829|2.7%|15|2022-05-12|15/03/2022||0.21|||2022-02-25|15/12/2021|0.39|0.3092|54320000000|54960000000
2022-03-13 10:10:40|09648|9216|2600|83.75B|83750000000|4.920|56,974,385|22.69%|35|2022-04-26|15/03/2022||0.0583||49310000000|2022-03-23|15/12/2021||0.0708||51340000000
2022-03-13 10:10:44|09649|959057|6886|105.67B|105670000000|11.76|4,014,537|2.08%|26|2022-03-31|15/12/2021||0.56||10080000000|2021-11-02|15/09/2021||0.5889||11150000000
2022-03-13 10:10:48|09650|41419|CENCOSUD|4.15T|4.15E+12|1,468.00|4,699,618.94|20.03%|35|2022-05-26|15/03/2022||34||2.59556E+12|2022-03-03|15/12/2021|68.6|66.4|3.40103E+12|3.35345E+12
2022-03-13 10:10:51|09651|100021|0285|41.14B|41140000000|18.26|6,789,249|-60.17%|10|2022-04-29|15/03/2022|||||2022-03-28|15/12/2021||0.33||23060000000
2022-03-13 10:11:01|09652|962447|8464|94.65B|94650000000|323.00|489,595|-22.63%|23|2022-05-04|15/03/2022||5.06||7310000000|2022-03-23|15/12/2021||5.45||7390000000
2022-03-13 10:11:05|09653|50105|HARJ|47.94B|47940000000|7,776|2,771,792|20.56%|33|2022-04-22|15/03/2022|||||2022-02-28|15/12/2021|2.25||21950000000|
2022-03-13 10:11:10|09654|13890|2689|32.47B|32470000000|6.92|6,951,582|-48.74%|16|2022-02-22|15/12/2021||0.72||30253000000|2021-09-27|15/06/2021||0.60||27847000000
2022-03-13 10:11:14|09655|19598|TUPRS|51.31B|51310000000|204.90|5,450,142|90.96%|35|2022-05-05|15/03/2022||-5.49||42180000000|2022-03-14|15/12/2021|5.55|4.04|56470000000|53570000000
2022-03-13 10:11:18|09656|102172|AEV|343.44B|343440000000|61.000|1,227,427|58.24%|29|2022-04-27|15/03/2022|||||2022-03-09|15/12/2021||||
2022-03-13 10:11:22|09657|19576|TCELL|47.21B|47210000000|21.64|15,799,064|40.89%|35|2022-04-28|15/03/2022||0.6813||10190000000|2022-02-17|15/12/2021|0.63|0.5215|10190000000|9910000000
2022-03-13 10:11:25|09658|943491|1378|92.91B|92910000000|10.04|17,915,140|-16.05%|14|2022-03-18|15/12/2021||0.88||61223000000|2021-08-20|15/06/2021||0.96||47644000000
2022-03-13 10:11:27|09659|1165549|9633|422.3B|422300000000|37.55|8,087,931|-13.28%|0||
2022-03-13 10:11:31|09660|41412|BCI|4.33T|4.33E+12|27,800.00|95,186.44|-17.35%|30|2022-05-04|15/03/2022||1019.44||592040000000|2022-02-03|15/12/2021|858.06|801.06|607640000000|603960000000
2022-03-13 10:11:35|09661|996194|BTSn|125.72B|125720000000|9.20|36,494,311|-2.13%|0||
2022-03-13 10:11:39|09662|103354|2492|68.6B|68600000000|141.50|2,935,260|-44.29%|23|2022-05-09|15/03/2022||3.99||11400000000|2022-03-10|15/12/2021|1.89|3.98|9010000000|10740000000
2022-03-13 10:11:41|09663|1097872|0780|24.75B|24750000000|11.16|6,365,584|-27.06%|6|2022-05-16|15/03/2022||0.15||1800000000|2022-03-22|15/12/2021||0.1092||1800000000
2022-03-13 10:11:45|09664|19263|AKBNK|36.87B|36870000000|7.09|140,662,270|18.56%|35|2022-04-27|15/03/2022||0.64||10320000000|2022-02-01|15/12/2021|0.7963|0.6|17330000000|11720000000
2022-03-13 10:11:48|09665|1116332|2013|9.91B|9910000000|3.91|28,386,558|-80.79%|2|2022-03-28|15/12/2022||||1835000000|2021-08-16|15/06/2021|-0.06|||1554000000
2022-03-13 10:11:51|09666|996222|TUn|86.11B|86110000000|18.50|23,264,298|25.85%|0||
2022-03-13 10:11:54|09667|943537|6881|42.88B|42880000000|4.23|10,705,995|-8.84%|17|2022-04-29|15/03/2022||0.16|||2022-03-31|15/12/2021||0.23||
2022-03-13 10:12:00|09668|987127|1585|25.44B|25440000000|8.870|6,105,498|-52.41%|4|2018-04-27|15/12/2017|0.08||4600000000||2017-09-28|15/06/2017|0.06||3250000000|
2022-03-13 10:12:03|09669|1164099|3347|160.49B|160490000000|76.75|1,556,198|-45.53%|22|2022-04-28|15/03/2022||0.6959|||2022-03-29|15/12/2021||0.6512||1440000000
2022-03-13 10:12:06|09670|19470|KCHOL|79.37B|79370000000|31.30|17,409,716|38.86%|35|2022-05-12|15/03/2022||1.29||90850000000|2022-02-22|15/12/2021|2.28|1.92|123080000000|66220000000
2022-03-13 10:12:10|09671|100147|3993|82.59B|82590000000|3.85|30,067,818|-27.9%|30|2022-04-28|15/03/2022||0.09|||2022-03-18|15/12/2021||0.0957||34220000000
2022-03-13 10:12:13|09672|992636|005385|53.68T|5.368E+13|85,500|35,677|-18.96%|23|2022-04-28|15/03/2022||6351.6||3.023509E+13|2022-01-25|15/12/2021|2098.78|2381.55|31026000000000|3.027938E+13
2022-03-13 10:12:17|09673|13213|QGTS|20.11B|20110000000|3.627|4,480,242|13.97%|30|2022-04-26|15/03/2022||||877000000|2022-02-06|15/12/2021|0.06|0.062|905200000|905000000
2022-03-13 10:12:23|09674|13873|0358|45.36B|45360000000|13.10|6,976,246|-23.75%|33|2022-03-28|15/12/2021||0.48||196900000000|2021-10-29|15/09/2021||0.58||
2022-03-13 10:12:27|09675|943151|MOMO|1.31B|1310000000|6.65|2,083,316|-58.45%|30|2022-05-31|15/03/2022||2.32||3870000000|2022-03-15|15/12/2021||1.56||3640000000
2022-03-13 10:12:31|09676|13879|0763|73.2B|73200000000|15.48|5,147,368|-25.4%|34|2022-04-29|15/03/2022||0.335||25450000000|2022-03-08|15/12/2021|0.2|0.2725|30700000000|32440000000
2022-03-13 10:12:35|09677|27161|PEOLES|104.41B|104410000000|262.69|321,598|-8.74%|28|2022-04-29|15/03/2022||0.3|||2022-03-08|15/12/2021|-0.04|0.2125|1420000000|1430000000
2022-03-13 10:12:38|09678|101574|SMGR|40.63T|4.063E+13|6,850|14,701,015|-40.04%|33|2022-05-02|15/03/2022||99.09|||2022-03-14|15/12/2021|107.00|133.36|9.6274E+12|9.6272E+12
2022-03-13 10:12:41|09679|1012967|8299|95.38B|95380000000|484.00|4,406|1.79%|23|2022-05-09|15/03/2022||9.85||16600000000|2022-03-31|15/12/2021|8.93|10.55|16830000000|16540000000
2022-03-13 10:12:45|09680|941307|ADIB|33.09B|33090000000|9.110|2,517,486|92.19%|31|2022-04-25|15/03/2022||||1311000000|2022-02-07|15/12/2021|0.19|0.14|1290000000|1330000000
2022-03-13 10:12:49|09681|949918|1776|82.77B|82770000000|10.86|5,681,155|-2.34%|28|2022-04-27|15/03/2022||-0.12|||2022-03-31|15/12/2021||0.425||
2022-03-13 10:12:52|09682|1156244|IMAB|1.34B|1340000000|16.76|739,333|-69.53%|8|2022-06-01|15/03/2022||-0.5075||0.00|2022-04-05|15/12/2021||-0.345||93500000
2022-03-13 10:12:57|09683|996220|TOPn|123.42B|123420000000|53.75|12,669,397|-16.34%|23|2022-05-13|15/03/2022||1.82|||2022-02-15|15/12/2021|2.47|2.5|108340000000|108340000000
2022-03-13 10:13:00|09684|987131|2588|36.33B|36330000000|52.35|938,208|-32.45%|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
2022-03-13 10:13:04|09685|100112|1882|29.81B|29810000000|18.68|1,483,646|-32.32%|20|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||0.90||7871000000
2022-03-13 10:13:12|09686|996206|IVLn|245B|245000000000|44.50|22,949,382|-5.32%|23|2022-05-11|15/03/2022||1|||2022-02-28|15/12/2021|0.96|1.15|131760000000|134190000000
2022-03-13 10:13:15|09687|101565|TOWR|51.79T|5.179E+13|1,040|51,638,108|-16.13%|33|2022-05-27|15/03/2022||19.18|||2022-03-01|15/12/2021|16.78|16.08|2.56165E+12|2.56165E+12
2022-03-13 10:13:19|09688|41416|CMPC|3.34T|3.34E+12|1,337.00|1,814,189.86|-37.74%|34|2022-05-05|15/03/2022||0.049||1600000000|2022-01-27|15/12/2021|0.04|0.0448|1680000000|1600000000
2022-03-13 10:13:22|09689|100063|0884|38B|38000000000|4.36|25,658,374|-38.65%|12|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021||0.60||50441000000
2022-03-13 10:13:26|09690|49978|0392|31.88B|31880000000|25.35|1,589,875|-3.43%|17|2022-03-29|15/12/2021|||||2021-08-31|15/06/2021|5||40390000000|
2022-03-13 10:13:30|09691|986165|GPSC|193.86B|193860000000|68.75|19,586,955|-10.42%|23|2022-05-09|15/03/2022||0.00|||2022-02-11|15/12/2021|0.41|0.6865|22020000000|17180000000
2022-03-13 10:13:33|09692|102269|MBT|249.53B|249530000000|55.50|4,501,530|16.72%|29|2022-05-09|15/03/2022||1.65||26670000000|2022-04-12|15/12/2021||1.3||25050000000
2022-03-13 10:13:38|09693|1153017|6110|50.17B|50170000000|6.84|9,096,972|-45.37%|5|2022-05-30|15/02/2022|||||2022-02-02|15/11/2021||||
2022-03-13 10:13:41|09694|1012475|4743|80.97B|80970000000|211.00|1,979|-19.16%|21|2022-05-05|15/03/2022|||||2022-02-25|15/12/2021||||
2022-03-13 10:13:47|09695|13898|BABr|1.88B|1880000000|13.790|248,033|-13.05%|32|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021|||289000000|289000000
2022-03-13 10:13:51|09696|993042|2633|159.84B|159840000000|28.40|4,027,160|-7.79%|23|2022-05-11|15/03/2022||0.33||11130000000|2022-02-24|15/12/2021|0.16|0.34|9650000000|10840000000
2022-03-13 10:13:57|09697|990999|6865|77.07B|77070000000|35.90|5,842,161|46.83%|10|2022-04-26|15/03/2022||0.48||3050000000|2022-03-21|15/12/2021||0.23||2730000000
2022-03-13 10:14:00|09698|100027|0371|29.7B|29700000000|2.93|9,243,795|-5.18%|17|2022-03-30|15/12/2021|||||2021-08-30|15/06/2021|0.24||13670000000|
2022-03-13 10:14:03|09699|1097548|QFIN|2.04B|2040000000|13.23|1,381,162|-57.99%|14|2022-05-25|15/03/2022||7.54|||2022-03-10|15/12/2021|8.22|7.6|4420000000|4350000000
2022-03-13 10:14:19|09700|50001|1313|44.69B|44690000000|6.40|10,513,841|-30.13%|32|2022-04-22|15/03/2022||0.25|||2022-03-18|15/12/2021||0.29||15350000000
2022-03-13 10:14:23|09701|32486|0902|69.7B|69700000000|4.44|71,828,300|63.84%|35|2022-04-26|15/03/2022||0.08|||2022-03-22|15/12/2021||-0.09||
2022-03-13 10:14:27|09702|27162|PINFRA|68.72B|68720000000|159.99|447,698|2.79%|31|2022-04-26|15/03/2022||2.91||3150000000|2022-02-24|15/12/2021|3.64|3.66|3480000000|3380000000
2022-03-13 10:14:31|09703|50070|3311|50.98B|50980000000|10.12|7,851,071|92.76%|34|2022-04-22|15/03/2022|||||2022-03-22|15/12/2021||0.66||37558000000
2022-03-13 10:14:33|09704|1156255|9922|20.2B|20200000000|13.90|12,827,028|-50.27%|0||
2022-03-13 10:14:36|09705|1075240|1833|23.72B|23720000000|21.00|6,652,602|-78.34%|1|2020-08-20|15/06/2020|||||
2022-03-13 10:14:39|09706|13875|0390|108.12B|108120000000|4.37|21,844,300|10.63%|32|2022-04-29|15/03/2022||0.26|||2022-03-31|15/12/2021||0.32||332320000000
2022-03-13 10:14:43|09707|943517|2208|50.87B|50870000000|12.04|4,603,767|-18.65%|28|2022-04-28|15/03/2022||0.24|||2022-03-26|15/12/2021||0.2||17070000000
2022-03-13 10:14:46|09708|1137422|1951|18.84B|18840000000|7.53|16,561,236|-50.33%|0||
2022-03-13 10:14:56|09709|1173226|361610|7.95T|7.95E+12|111,500|254,854|-|8|2022-05-12|15/03/2022||244.3||173010000000|2022-01-27|15/12/2021|-122.14|174.28|153400000000|153420000000
2022-03-13 10:14:59|09710|100132|2357|31.85B|31850000000|4.13|13,628,533|-13.96%|15|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 10:15:02|09711|980622|KTCt|5B|5000000000|1.686|-|-15%|0||
2022-03-13 10:15:06|09712|32318|BVN|2.74B|2740000000|10.900|1,372,609|-4.8%|31|2022-04-28|15/03/2022||0.26|||2022-02-25|15/12/2021|-0.89|0.28|253300000|175000000
2022-03-13 10:15:12|09713|13212|QEWC|21.67B|21670000000|19.650|676,553|15.97%|35|2022-04-19|15/03/2022||||665000000|2022-02-03|15/12/2021|0.26|0.283||631560000
2022-03-13 10:15:16|09714|943455|0696|38.33B|38330000000|13.10|2,742,630|-31.84%|15|2022-03-24|15/12/2021|||||2021-08-26|15/06/2021||||
2022-03-13 10:15:20|09715|13200|BRES|15.1B|15100000000|3.870|4,094,307|23.22%|32|2022-04-26|15/03/2022|||||2022-02-14|15/12/2021|0.1||611500000|
2022-03-13 10:15:24|09716|1075456|MTC|109.71B|109710000000|51.75|7,537,797|-24.73%|23|2022-05-11|15/03/2022|||||2022-02-21|15/12/2021|0.52|0.5143|3650000000|3650000000
2022-03-13 10:15:26|09717|1052239|6060|34.32B|34320000000|23.35|4,722,684|-54.22%|5|2018-04-23|15/12/2017|-0.77||5580000000||2017-09-29|15/06/2017|-0.07||1400000000|
2022-03-13 10:15:29|09718|943563|8083|4.2B|4200000000|0.228|124,113,982|-92.22%|21|2022-05-11|15/03/2022||-0.01||613460000|2022-03-29|15/12/2021||-0.0122||526130000
2022-03-13 10:15:46|09719|29752|TAL|1.3B|1300000000|2.01|11,156,810|-97.14%|34|2022-04-28|15/02/2022||-0.2139||1210000000|2022-02-21|15/11/2021|-0.15|-0.2515|1020000000|993800000
2022-03-13 10:15:50|09720|50044|0754|33.2B|33200000000|13.98|2,314,866|-44.19%|13|2021-08-25|15/06/2021|2.34||16070000000||2021-03-24|15/12/2020|3.86||23630000000|
2022-03-13 10:15:54|09721|102239|GLO|336.45B|336450000000|2,518.00|78,880|28.47%|32|2022-05-11|15/03/2022||37.59|||2022-02-07|15/12/2021|32.97|43.2||42920000000
2022-03-13 10:15:57|09722|49987|0817|28.55B|28550000000|2.25|19,703,513|-27.42%|11|2022-03-21|15/12/2021||0.24||57591000000|2021-08-23|15/06/2021||0.20||34389000000
2022-03-13 10:16:01|09723|50015|2883|39.13B|39130000000|8.20|13,725,907|-4.43%|34|2022-04-29|15/03/2022||0.06|||2022-03-24|15/12/2021||0.28||3937000000
2022-03-13 10:16:05|09724|16431|JOBS|3.72B|3720000000|55.23|410,614|-13.85%|35|2022-05-05|15/03/2022||2.17|||2022-03-14|15/12/2021||8.61||950100000
2022-03-13 10:16:08|09725|100140|3360|27.61B|27610000000|6.40|2,461,528|-26.35%|6|2018-04-12|15/12/2017|0.42||9810000000||2017-09-07|15/06/2017|0.42||8970000000|
2022-03-13 10:16:11|09726|11298|MABK|1.06T|1.06E+12|903|923,114|32.03%|23|2022-05-04|15/03/2022|||||2022-02-01|15/12/2021|0.01||26800000|25500000
2022-03-13 10:16:16|09727|41641|TLMM|18.45B|18450000000|4.82|2,282,090|-20.07%|35|2022-05-24|15/03/2022||0.0831||3090000000|2022-02-25|15/12/2021|0.021|0.0632|3150000000|2720000000
2022-03-13 10:16:21|09728|102753|SAWAD|76.55B|76550000000|55.75|8,063,890|-32.01%|23|2022-06-01|15/03/2022||||2548000000|2022-03-02|15/12/2021|0.83|0.83|2330000000|2360000000
2022-03-13 10:16:25|09729|20886|NOAH|1.28B|1280000000|21.39|154,910|-54.03%|31|2022-05-18|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 10:16:29|09730|50060|1888|35.94B|35940000000|11.52|2,956,302|-28.89%|14|2021-08-30|15/06/2021|1.08||13920000000||2021-03-22|15/12/2020|0.67||10490000000|
2022-03-13 10:16:32|09731|50062|2128|32.7B|32700000000|10.54|5,575,600|-37.49%|13|2022-06-01|15/03/2022||0.33|||2022-03-30|15/12/2021||0.42||
2022-03-13 10:16:35|09732|100076|1030|21.86B|21860000000|3.36|11,220,559|-63.2%|5|2018-03-27|15/12/2017|0.61||29390000000||2017-09-25|15/06/2017|0.06||11430000000|
2022-03-13 10:16:39|09733|27112|GCARSOA1|141.99B|141990000000|63.000|354,797|14.38%|32|2022-04-28|15/03/2022|||||2022-01-31|15/12/2021|1.49|1.49|36870000000|37790000000
2022-03-13 10:16:41|09734|1123795|6185|48.72B|48720000000|121.40|1,358,830|-59.23%|7|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||1.92||2550000000
2022-03-13 10:16:45|09735|49976|0336|12.34B|12340000000|3.820|21,242,483|-51.65%|18|2022-06-01|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 10:16:48|09736|103642|5269|123.21B|123210000000|1,780.00|555,512|15.96%|23|2022-05-03|15/03/2022||10.84||1450000000|2022-03-25|15/12/2021||10.93||1390000000
2022-03-13 10:16:54|09737|49986|0813|16.05B|16050000000|4.23|48,988,682|-82.08%|20|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||1.95||72608000000
2022-03-13 10:16:56|09738|996193|BJCn|131.89B|131890000000|34.75|7,263,455|-7.95%|0||
2022-03-13 10:16:58|09739|1061944|3319|16.02B|16020000000|11.28|5,705,176|-61.63%|4|2018-04-11|15/12/2017|0.1||591900000||2018-01-29|15/09/2017|0.19||1170000000|
2022-03-13 10:17:05|09740|8576|1199|19.79B|19790000000|5.97|2,414,871|-4.33%|35|2022-04-26|15/03/2022|||||2022-03-29|15/12/2021||0.06||
2022-03-13 10:17:10|09741|13219|ORDS|23.51B|23510000000|7.320|2,102,282|9%|35|2022-04-27|15/03/2022||||7172000000|2022-02-15|15/12/2021|0.25||7780000000|7560000000
2022-03-13 10:17:13|09742|943487|1359|51.14B|51140000000|1.340|40,413,097|-15.19%|13|2022-03-24|15/12/2021|||||2021-08-27|15/06/2021||||
2022-03-13 10:17:17|09743|17499|VNET|698.7M|698700000|4.76|2,657,620|-85.91%|35|2022-05-26|15/03/2022||-0.37||1787000000|2022-03-14|15/12/2021||-0.895||1760000000
2022-03-13 10:17:21|09744|101612|TBIG|62.73T|6.273E+13|2,900|34,182,208|38.1%|33|2022-05-18|15/03/2022||28.22|||2022-03-23|15/12/2021||14.31||1.67744E+12
2022-03-13 10:17:25|09745|102115|SIS|18.51T|1.851E+13|31,950.0|582,494|41.37%|30|2022-05-17|15/03/2022|||||2022-02-28|15/12/2021|810.83||5.4541E+12|6.41152E+12
2022-03-13 10:17:28|09746|996200|EGCOn|92.28B|92280000000|172.50|1,168,779|-5.22%|23|2022-05-11|15/03/2022||6.21|||2022-02-28|15/12/2021|1.78|5.87|12190000000|
2022-03-13 10:17:32|09747|19564|SISE|41.45B|41450000000|13.530|118,079,439|80.35%|34|2022-05-11|15/03/2022||0.34||12670000000|2022-03-07|15/12/2021|1.51|1.51|10910000000|10940000000
2022-03-13 10:17:38|09748|50023|3900|27.72B|27720000000|11.08|6,238,209|4.73%|15|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||0.58||51391000000
2022-03-13 10:17:48|09749|49985|0753|79.01B|79010000000|5.44|15,547,301|-17.95%|34|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||-0.312||17440000000
2022-03-13 10:17:53|09750|19410|FROTO|85.59B|85590000000|243.90|1,702,688|42.63%|35|2022-04-28|15/03/2022||5.3||28120000000|2022-02-15|15/12/2021|11.66|6.79|25440000000|25210000000
2022-03-13 10:18:00|09751|985911|2869|20.97B|20970000000|6.46|10,199,306|-21.32%|5|2018-04-23|15/12/2017|0.08||2940000000||2017-08-28|15/06/2017|0.06||2200000000|
2022-03-13 10:18:02|09752|1167322|1516|16.19B|16190000000|5.26|19,994,582|-77.13%|0||
2022-03-13 10:18:06|09753|8747|OPL|10.26B|10260000000|7.82|2,198,704|22.76%|35|2022-04-27|15/03/2022||0.08||2890000000|2022-02-16|15/12/2021|-0.05|0.06|3170000000|3090000000
2022-03-13 10:18:10|09754|1017399|200596|58.14B|58140000000|109.98|93,315|5.14%|20|2022-04-30|15/12/2021||0.83||2780000000|2022-04-25|15/03/2022||2.19||4956000000
2022-03-13 10:18:14|09755|41695|QRES|11.49B|11490000000|4.72|1,083,556|-22.11%|23|2022-05-30|15/03/2022|||||2022-02-24|15/12/2021|0.025||1400000000|
2022-03-13 10:18:17|09756|990486|0839|13.62B|13620000000|5.70|15,506,056|-62%|4|2018-04-26|15/12/2017|0.15||543800000||2017-12-05|15/06/2017|0.13||405400000|
2022-03-13 10:18:21|09757|41417|CCU|2.06T|2.06E+12|5,585.00|144,217.31|-11.08%|33|2022-05-11|15/03/2022||124.43||624880000000|2022-02-23|15/12/2021|169.87|169.88|822350000000|750910000000
2022-03-13 10:18:24|09758|102406|ABPIFu|1.19B|1190000000|1.99|322,027|-35.39%|20|2022-02-24|15/12/2021|-0.24||9180000||2021-11-11|15/09/2021|0.01||11390000|
2022-03-13 10:18:28|09759|996175|CUERVO|154.74B|154740000000|46.490|1,428,508|-0.21%|22|2022-04-28|15/03/2022||0.3115||7710000000|2022-02-19|15/12/2021|0.44|0.401|13130000000|12480000000
2022-03-13 10:18:30|09760|1163142|9668|18.47B|18470000000|1.04|12,914,422|-67.7%|0||
2022-03-13 10:18:34|09761|1156026|BAM|68.2B|68200000000|21.10|29,494,589|-3.21%|14|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|0.31|0.305|3110000000|2840000000
2022-03-13 10:18:38|09762|100135|2607|38.6B|38600000000|13.58|2,552,026|-4.9%|27|2022-04-28|15/03/2022||0.525||54390000000|2022-03-30|15/12/2021||0.385||55860000000
2022-03-13 10:18:41|09763|1166826|PANOx|4.42B|4420000000|8.60|367|75.87%|7|2022-05-13|15/03/2022||192||1.09578E+12|2022-02-11|15/12/2021||174|1478000000000|1478000000000
2022-03-13 10:18:43|09764|1159521|9926|13.69B|13690000000|16.76|4,740,786|-61.91%|0||
2022-03-13 10:18:46|09765|978768|MONET|42.16B|42160000000|82.50|609,527|4.7%|23|2022-04-28|15/03/2022||1.56||2870000000|2022-02-04|15/12/2021|2.13|1.9|3000000000|2950000000
2022-03-13 10:18:49|09766|946383|1060|18.07B|18070000000|0.670|26,544,490|-33%|5|2018-05-07|15/03/2018|-0.03||936600000||2018-03-28|15/12/2017|-0.02||1300000000|
2022-03-13 10:18:53|09767|50036|0576|30.53B|30530000000|7.03|3,605,021|2.33%|23|2022-04-29|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 10:18:57|09768|943535|6818|154.53B|154530000000|2.86|11,511,876|-16.37%|30|2022-04-28|15/03/2022||0.25|||2022-03-24|15/12/2021||0.09||44250000000
2022-03-13 10:19:01|09769|49966|0123|23.84B|23840000000|7.700|2,773,107|-5.53%|17|2022-03-10|15/12/2021|||||2021-08-18|15/06/2021||||
2022-03-13 10:19:04|09770|100093|1208|23.76B|23760000000|2.750|20,208,024|-43.42%|13|2022-03-01|15/12/2021||0.02||1757000000|2021-08-18|15/06/2021||0.05||2295000000
2022-03-13 10:19:08|09771|1096081|1787|68.44B|68440000000|15.30|4,464,431|-2.3%|21|2022-04-28|15/03/2022||0.1097|||2022-03-29|15/12/2021||-0.0366||
2022-03-13 10:19:11|09772|943529|3380|10.24B|10240000000|1.82|29,286,408|-84.39%|7|2022-03-28|15/12/2021|||||2021-08-26|15/06/2021||||
2022-03-13 10:19:14|09773|100007|0152|17.2B|17200000000|7.59|3,568,759|-39.47%|28|2022-04-27|15/03/2022|||||2022-03-29|15/12/2021||0.44||7287000000
2022-03-13 10:19:18|09774|100043|0694|21.61B|21610000000|4.72|5,731,965|-27.05%|19|2022-05-02|15/03/2022|||||2022-03-22|15/12/2021||-0.09||3805000000
2022-03-13 10:19:23|09775|1161535|DADA|1.84B|1840000000|7.05|1,223,158|-76.9%|6|2022-06-06|15/03/2022||-1.46||2010000000|2022-03-08|15/12/2021|-0.51|-2.11|2030000000|2030000000
2022-03-13 10:19:26|09776|102271|MER|417.03B|417030000000|370.00|243,351|36.53%|29|2022-05-02|15/03/2022||5.59|||2022-03-14|15/12/2021||4.04||86830000000
2022-03-13 10:19:29|09777|1161009|KC|1.19B|1190000000|4.91|2,462,620|-90.64%|6|2022-06-08|15/03/2022||-1.5||2410000000|2022-03-24|15/12/2021||-2.16||2630000000
2022-03-13 10:19:32|09778|959048|1530|13.78B|13780000000|5.65|7,921,586|-23.85%|15|2022-05-18|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 10:19:36|09779|100010|0177|40.6B|40600000000|8.06|2,091,063|-9.94%|30|2022-04-25|15/03/2022||0.2225||2720000000|2022-03-25|15/12/2021||0.0921||2800000000
2022-03-13 10:19:40|09780|49967|0165|13.33B|13330000000|7.91|2,541,957|-20.74%|23|2022-04-08|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 10:19:41|09781|996209|KTBn|178.9B|178900000000|13.50|39,993,350|10.66%|0||
2022-03-13 10:19:44|09782|1167066|LU|11.52B|11520000000|4.68|9,501,631|-69.31%|5|2022-04-25|15/03/2022||1.88||16270000000|2022-03-09|15/12/2021|1.21|1.2|15830000000|14820000000
2022-03-13 10:19:56|09783|1115130|1995|19.91B|19910000000|11.36|6,778,256|-37.92%|0||
2022-03-13 10:19:59|09784|962437|SITESB1|80.75B|80750000000|24.600|2,690,785|28.66%|23|2022-05-02|15/03/2022||-0.005||2280000000|2022-03-14|15/12/2021|-0.05|0.015|2300000000|2220000000
2022-03-13 10:20:03|09785|13877|0493|16.17B|16170000000|0.500|73,496,576|-67.74%|25|2022-05-23|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 10:20:09|09786|942849|CBG|104B|104000000000|104.00|6,055,845|-26.5%|23|2022-05-13|15/03/2022|||||2022-02-18|15/12/2021|0.615|0.61|4380000000|4380000000
2022-03-13 10:20:12|09787|1163025|API|957.09M|957090000|8.26|1,248,785|-87.37%|11|2022-05-23|15/03/2022||-0.1669||35000000|2022-02-22|15/12/2021|-0.19|-0.166|40390000|38260000
2022-03-13 10:20:20|09788|1156878|AWC|157.44B|157440000000|4.92|69,107,984|-10.55%|15|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.03|0.0151|1460000000|1460000000
2022-03-13 10:20:29|09789|19454|ISCTR|36.49B|36490000000|8.110|78,140,587|42.86%|35|2022-05-13|15/03/2022||0.9||14370000000|2022-02-08|15/12/2021|1.43|0.8601|16630000000|17010000000
2022-03-13 10:20:32|09790|1056355|051905|24.1T|2.41E+13|500,000|3,272|-28.47%|23|2022-04-28|15/03/2022||16095.2||2.11028E+12|2022-01-27|15/12/2021|8114|8314.91|2.02309E+12|2.02306E+12
2022-03-13 10:20:37|09791|50038|0631|24.48B|24480000000|7.76|2,184,111|-3.96%|15|2022-04-21|15/03/2022|||||2022-03-29|15/12/2021||||4869000000
2022-03-13 10:20:40|09792|1166249|0909|18.63B|18630000000|9.75|6,947,256|-74.64%|0||
2022-03-13 10:20:43|09793|50059|1813|9.19B|9190000000|2.89|13,254,408|-75.92%|17|2022-03-23|15/12/2021||1.00||22284000000|2021-08-27|15/06/2021||0.91||16259000000
2022-03-13 10:20:46|09794|100035|0552|28.12B|28120000000|4.06|6,979,626|16.67%|11|2022-03-30|15/12/2021||||68311000000|2021-08-30|15/06/2021|0.32|0.20||55732000000
2022-03-13 10:20:49|09795|943448|0570|19.49B|19490000000|3.87|43,610,688|-15.5%|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
2022-03-13 10:20:53|09796|19294|ASELS|55.5B|55500000000|24.34|47,949,709|43.6%|33|2022-05-11|15/03/2022|||||2022-02-22|15/12/2021|1.75||9850000000|9680000000
2022-03-13 10:20:59|09797|27151|MEGACPO|51.74B|51740000000|60.340|868,720|-17.95%|35|2022-04-28|15/03/2022||1.32||6370000000|2022-02-03|15/12/2021|1.29|1.19|6470000000|6340000000
2022-03-13 10:21:02|09798|996221|TRUEn|164.05B|164050000000|4.92|204,884,737|49.09%|23|2022-05-18|15/03/2022||0.02|||2022-02-18|15/12/2021|0.00|0.0003|41470000000|41470000000
2022-03-13 10:21:05|09799|969093|3799|54.23B|54230000000|3.96|7,628,363|-16.46%|12|2022-03-28|15/12/2021||0.16||11314000000|2021-08-27|15/06/2021|0.17|0.14||11186000000
2022-03-13 10:21:09|09800|950255|FRAS|7.93B|7930000000|21.62|118,161|-29.81%|23|2022-05-04|15/03/2022|||||2022-02-08|15/12/2021|0.254||1110000000|4491000000
2022-03-13 10:21:13|09801|32491|1157|39.57B|39570000000|4.56|8,879,921|-59.65%|35|2022-04-29|15/03/2022||0.3452||18040000000|2022-03-31|15/12/2021||0.051||12240000000
2022-03-13 10:21:17|09802|102278|MPI|107.65B|107650000000|3.600|18,208,525|-9.14%|30|2022-05-05|15/03/2022|||||2022-03-02|15/12/2021||0.1204||
2022-03-13 10:21:22|09803|969086|2669|24.75B|24750000000|7.53|5,259,023|45.65%|12|2021-08-17|15/06/2021|0.12||4300000000||2021-03-25|15/12/2020|0.13||3690000000|
2022-03-13 10:21:28|09804|976489|ENELCHILE|1.54T|1.54E+12|22.27|80,436,691.31|-56.93%|23|2022-05-05|15/03/2022||0.9923||994350000000|2022-02-28|15/12/2021|0.4769|0.3674|794850000000|783940000000
2022-03-13 10:21:32|09805|953525|BZUN|451.69M|451690000|6.49|916,103|-85.8%|28|2022-05-17|15/03/2022||-0.21||2640000000|2022-03-10|15/12/2021|-0.04|0.5933|3170000000|3180000000
2022-03-13 10:21:36|09806|102377|GTCAP|113.24B|113240000000|526.00|195,341|-2.23%|28|2022-05-17|15/03/2022|||||2022-03-31|15/12/2021||24.73||
2022-03-13 10:21:39|09807|49969|0220|28.59B|28590000000|6.62|5,313,871|-31.4%|25|2022-06-01|15/03/2022||0.09|||2022-03-07|15/12/2021|-0.01|-0.02||11582000000
2022-03-13 10:21:48|09808|100139|3331|22.53B|22530000000|18.74|1,632,830|-20.93%|27|2022-04-27|15/03/2022|||||2022-01-25|15/12/2021|0.56||5490000000|4910000000
2022-03-13 10:21:59|09809|29590|YPF|3.3B|3300000000|4.660|2,297,741|5.67%|31|2022-05-10|15/03/2022||0.6596||3550000000|2022-03-03|15/12/2021|0.625|0.2337|3620000000|3480000000
2022-03-13 10:22:05|09810|100142|3618|32.25B|32250000000|2.84|7,729,317|-19.77%|32|2022-04-28|15/03/2022||0.22|||2022-03-31|15/12/2021||0.06||15793000000
2022-03-13 10:22:18|09811|1155792|2500|7.36B|7360000000|16.80|1,845,538|-72.84%|0||
2022-03-13 10:22:22|09812|13891|2777|11.44B|11440000000|3.05|14,361,193|-70.84%|20|2022-04-28|15/03/2022|||||2022-03-23|15/12/2021||1.11||46240000000
2022-03-13 10:22:24|09813|1167047|0873|11.16B|11160000000|4.72|26,079,936|-66.95%|0||
2022-03-13 10:22:29|09814|50065|2314|18.44B|18440000000|4.27|4,133,787|-47.48%|26|2022-06-01|15/03/2022|||||2022-03-07|15/12/2021|0.27|0.53|17330000000|15069000000
2022-03-13 10:22:32|09815|1116649|||||||18|2022-06-01|15/03/2022||0.2923|||2022-02-23|15/12/2021|0.28|0.2825|6950000000|6970000000
2022-03-13 10:22:34|09816|969087|2799|28.09B|28090000000|0.350|146,366,732|-62.77%|12|2022-03-29|15/12/2021|||||2021-08-28|15/06/2021||||
2022-03-13 10:22:39|09817|50073|3808|31.75B|31750000000|11.50|4,265,639|-52.77%|20|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||0.92||27706000000
2022-03-13 10:22:42|09818|50020|3383|14.26B|14260000000|3.64|15,387,514|-66.48%|19|2022-03-23|15/12/2021||1.2||47877000000|2021-12-01|15/09/2021||||
2022-03-13 10:22:47|09819|50025|6808|25.76B|25760000000|2.70|9,651,082|-60.18%|31|2022-06-01|15/03/2022|||||2022-02-11|15/12/2021||||6563000000
2022-03-13 10:22:50|09820|100079|1055|75.08B|75080000000|4.43|9,354,925|-21.03%|22|2022-04-29|15/03/2022||0.07|||2022-03-30|15/12/2021||-0.2797||22310000000
2022-03-13 10:22:53|09821|100098|1238|12.63B|12630000000|3.05|4,279,549|-56.24%|6|2018-04-09|15/12/2017|0.46||7960000000||2017-09-07|15/06/2017|0.38||7630000000|
2022-03-13 10:22:57|09822|950534|WPHB|13.3B|13300000000|3.90|1,683,494|-7.14%|23|2022-04-27|15/03/2022||0.05|||2022-01-27|15/12/2021|0.06|0.055|494050000|
2022-03-13 10:23:01|09823|21048|AGRO|1.37B|1370000000|12.18|1,038,097|35.18%|35|2022-05-12|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 10:23:16|09824|100109|1818|25.48B|25480000000|7.79|8,911,225|2.77%|29|2022-04-29|15/03/2022||0.11|||2022-03-25|15/12/2021||0.05||3936000000
2022-03-13 10:23:20|09825|992989|3320|22.62B|22620000000|3.60|16,386,712|-30.1%|22|2022-06-01|15/03/2022|||||2022-03-25|15/12/2021||0.22||117720000000
2022-03-13 10:23:22|09826|1166429|CD|1.72B|1720000000|4.75|1,530,354|-75.95%|6|2022-05-19|15/03/2022||0.25||131860000|2022-03-10|15/12/2021|0.16|-0.03|781730000|736980000
2022-03-13 10:23:26|09827|100120|2005|8.86B|8860000000|2.96|6,699,635|-31.8%|24|2022-04-19|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 10:23:30|09828|100041|0604|14.77B|14770000000|1.66|5,036,879|-37.59%|14|2021-08-27|15/06/2021|0.16||19400000000||2021-03-30|15/12/2020|0.38||14680000000|
2022-03-13 10:23:32|09829|1170094|0136|19.58B|19580000000|2.12|90,363,848|-77.45%|4|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 10:23:36|09830|41696|SUPM|2.84B|2840000000|1.060|14,295,747|-74.02%|32|2022-05-18|15/03/2022|||||2022-05-03|15/06/2022||||
2022-03-13 10:23:39|09831|1155949|6049|27.61B|27610000000|49.90|1,570,346|4.83%|0||
2022-03-13 10:23:42|09832|1073376|HUYA|868.64M|868640000|3.66|2,620,527|-86.11%|18|2022-05-18|15/03/2022||-0.4||2770000000|2022-03-22|15/12/2021||-1.6||2900000000
2022-03-13 10:23:44|09833|1163265|STGT|70.44B|70440000000|24.60|11,170,456|-37.32%|12|2022-05-11|15/03/2022|||||2022-02-17|15/12/2021|0.64|0.91|8290000000|8290000000
2022-03-13 10:23:47|09834|41697|KRIB|4.67B|4670000000|1.83|6,128,789|-48.6%|30|2022-05-26|15/03/2022|||||2022-02-17|15/12/2021|0.0855||924600000|
2022-03-13 10:23:50|09835|1058005|6158|2.53B|2530000000|0.58|81,491,596|-88.91%|4|2018-04-18|15/12/2017|0.37||11910000000||2017-12-28|15/06/2017|0.1||8090000000|
2022-03-13 10:23:52|09836|1162158|BNR|775.75M|775750000|7.42|289,602|-72.61%|6|2022-05-24|15/03/2022||-1.52||125000000|2022-03-22|15/12/2021||-1.52||131000000
2022-03-13 10:23:58|09837|50017|3333|19.28B|19280000000|1.46|64,502,346|-90.33%|23|2022-03-31|15/12/2021||-0.97||206554000000|2021-07-27|15/06/2021||0.21||242134000000
2022-03-13 10:24:03|09838|41432|COLBUN|1.09T|1.09E+12|62.00|30,963,143.78|-22.77%|21|2022-04-28|15/03/2022||0.0021|||2022-01-26|15/12/2021|-0.0031|0.0005|374900000|344500000
2022-03-13 10:24:07|09839|997119|6169|6.32B|6320000000|1.77|26,675,416|-72.13%|10|2022-05-02|15/02/2022||0.21||1513000000|2022-02-02|15/11/2021||||
2022-03-13 10:24:10|09840|1152242|CENCOSHOPP|1.49T|1.49E+12|873.75|1,485,339.19|-33.95%|17|2022-06-01|15/03/2022||17.37||46530000000|2022-03-02|15/12/2021|27.33|27.65|75130000000|75090000000
2022-03-13 10:24:13|09841|1123579|TIGR|478.06M|478060000|3.16|3,620,651|-86.69%|17|2022-05-20|15/03/2022|||||2022-03-18|15/12/2021||0.27||50940000
2022-03-13 10:24:18|09842|12986|EAST|24.22B|24220000000|10.75|1,041,620|-21.6%|29|2022-05-18|15/03/2022|||||2022-02-25|15/12/2021|0.55|0.59|4220000000|4220000000
2022-03-13 10:24:20|09843|1131570|0667|9.73B|9730000000|4.42|3,955,424|-73.08%|0||
2022-03-13 10:24:23|09844|980689|RATCt|1.68B|1680000000|1.233|-|-12.17%|0||
2022-03-13 10:24:26|09845|1152800|FWRY|15.69B|15690000000|9.05|3,752,532|-52.49%|15|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:24:34|09846|104183|HBL|167.29B|167290000000|114.05|987,713|-3.5%|23|2022-04-22|15/03/2022||4.8||40576000000|2022-02-23|15/12/2021|5.89|6.04|42660000000|42660000000
2022-03-13 10:24:37|09847|1136128|GOTU|395.79M|395790000|1.54|5,357,556|-98.19%|6|2022-05-11|15/03/2022||0.03||3380000000|2022-03-08|15/12/2021|1.09|-1.46|1270000000|1400000000
2022-03-13 10:24:39|09848|100103|1638|4.35B|4350000000|0.62|22,660,343|-84.54%|6|2018-04-27|15/12/2017|0.24||24190000000||2017-09-28|15/06/2017|0.37||8590000000|
2022-03-13 10:24:44|09849|104238|MCB|179.54B|179540000000|151.50|435,337|-12.17%|23|2022-04-27|15/03/2022||4.97||21576000000|2022-02-22|15/12/2021|7.03|6.3|23930000000|23930000000
2022-03-13 10:24:47|09850|1155834|OCFT|491.39M|491390000|1.26|1,692,097|-92.61%|11|2022-05-10|15/03/2022||-0.1486||156770000|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000
2022-03-13 10:24:50|09851|104232|LUKC|185.21B|185210000000|572.75|320,722|-30.55%|26|2022-04-18|15/03/2022||28.2|||2022-01-28|15/12/2021|7.71|8.86|19460000000|19680000000
2022-03-13 10:24:53|09852|969096|3883|3.41B|3410000000|1.15|23,774,521|-84.18%|5|2018-04-09|15/12/2017|0.33||10960000000||2017-09-04|15/06/2017|0.28||8150000000|
2022-03-13 10:24:57|09853|49997|1114|71.44B|71440000000|14.16|16,523,962|98.04%|20|2022-05-02|15/03/2022|||||2022-03-25|15/12/2021||0.67||2431000000
2022-03-13 10:25:00|09854|42638|HDFr|1.36B|1360000000|20.43|68,601|325.62%|35|2022-06-09|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:25:03|09855|1012277|3529|138.31B|138310000000|1,855.00|791|131.3%|23|2022-05-11|15/03/2022||5.14||742230000|2022-02-10|15/12/2021|3.86|3.83|631000000|642140000
2022-03-13 10:25:07|09856|1012512|4966|145.37B|145370000000|1,790.00|444|48.55%|23|2022-04-27|15/03/2022||17.1||5220000000|2022-02-09|15/12/2021|18.08|17.84|5410000000|5320000000
2022-03-13 10:25:10|09857|1012624|5483|100.54B|100540000000|171.50|8,418|4.57%|23|2022-05-12|15/03/2022||1.79||18360000000|2022-03-24|15/12/2021||3.07||18190000000
2022-03-13 10:25:14|09858|950582|3661|77.28B|77280000000|1,090.00|1,961,583|18.35%|22|2022-05-13|15/03/2022||5.24||2550000000|2022-03-31|15/12/2021||4.86||2520000000
2022-03-13 10:25:20|09859|103523|3189|87.01B|87010000000|193.00|9,723,706|103.16%|32|2022-05-04|15/03/2022||2.51||9300000000|2022-01-31|15/12/2021|3.02|3.03|9950000000|9950000000
2022-03-13 10:25:25|09860|103726|6409|126.76B|126760000000|1,450.00|194,592|33.64%|23|2022-05-12|15/03/2022||6.4||4150000000|2022-03-25|15/12/2021|7.22|7.24|4910000000|4910000000
2022-03-13 10:25:28|09861|103277|2383|84.23B|84230000000|253.00|2,026,056|49.26%|23|2022-04-27|15/03/2022||3.96||9650000000|2022-03-23|15/12/2021|4.46|4.49|10160000000|10120000000
2022-03-13 10:25:31|09862|1012923|8069|150.53B|150530000000|132.00|26,457|161.9%|23|2022-05-25|15/03/2022||0.9867||5320000000|2022-03-31|15/12/2021||1.39||6780000000
2022-03-13 10:25:35|09863|103272|2376|84.15B|84150000000|133.00|11,968,142|42.25%|23|2022-05-02|15/03/2022||4.24||30930000000|2022-03-02|15/12/2021|4.34|4.41|30460000000|31340000000
2022-03-13 10:25:38|09864|50186|TFGJ|39.69B|39690000000|12,272|1,256,066|4.89%|23|2022-05-26|15/03/2022||469.50||19935000000|2022-03-02|15/12/2021||||
2022-03-13 10:25:42|09865|103243|2337|76.48B|76480000000|41.250|19,435,126|-7.51%|23|2022-04-28|15/03/2022||1.39||12340000000|2022-01-25|15/12/2021|2|2|14550000000|14550000000
2022-03-13 10:25:46|09866|18333|PERS|333.11B|333110000000|4,358.65|337,046|144.5%|26|2022-04-26|15/03/2022||23.57||15490000000|2022-01-20|15/12/2021|23.1|23.01|14920000000|14920000000
2022-03-13 10:25:50|09867|950321|INAR|10.86B|10860000000|2.930|18,906,400|-9.01%|23|2022-05-19|15/03/2022||0.0271||440850000|2022-02-18|15/12/2021|0.029|0.029|420300000|420260000
2022-03-13 10:25:52|09868|996208|KCEn|64.99B|64990000000|58.50|14,252,417|6.85%|0||
2022-03-13 10:25:56|09869|100012|0189|22.47B|22470000000|9.97|21,885,155|93.22%|7|2018-04-20|15/12/2017|0.42||5350000000||2017-09-07|15/06/2017|0.34||4790000000|
2022-03-13 10:26:00|09870|103192|2027|96.09B|96090000000|49.90|28,861,102|63.07%|23|2022-06-01|15/03/2022||1.36||25890000000|2022-03-02|15/12/2021|1.48|1.49|24550000000|24550000000
2022-03-13 10:26:04|09871|103260|2360|75.61B|75610000000|180.00|1,184,978|-5.51%|32|2022-04-27|15/03/2022||2.04||4430000000|2022-02-23|15/12/2021|1.56|1.8|4590000000|4470000000
2022-03-13 10:26:09|09872|103000|1229|89.12B|89120000000|63.60|2,336,935|61.38%|22|2022-05-11|15/03/2022||0.68|||2022-03-30|15/12/2021||0.5||2190000000
2022-03-13 10:26:12|09873|103142|1722|70.27B|70270000000|71.70|3,055,469|33.02%|32|2022-06-01|15/03/2022||0.84||3240000000|2022-03-02|15/12/2021|1|0.91|5030000000|4190000000
2022-03-13 10:26:16|09874|103358|2498|47.66B|47660000000|57.80|47,786,219|101.04%|31|2022-05-10|15/03/2022||-1.04||1380000000|2022-03-08|15/12/2021||-1||1780000000
2022-03-13 10:26:20|09875|1055947|TBEI|297.63B|297630000000|1,542.50|185,083|28.56%|20|2022-06-01|15/03/2022|||||2022-02-07|15/12/2021|6.2|10|17010000000|25560000000
2022-03-13 10:26:23|09876|103114|1605|98.48B|98480000000|28.70|14,178,837|52.66%|22|2022-05-06|15/03/2022|||||2022-03-14|15/12/2021|1.35|0.72|46430000000|35850000000
2022-03-13 10:26:27|09877|103500|3044|67.28B|67280000000|128.00|918,989|-5.88%|32|2022-06-01|15/03/2022||2.74||16420000000|2022-03-02|15/12/2021|2.9|2.94|16690000000|16690000000
2022-03-13 10:26:32|09878|103402|2618|155.44B|155440000000|30.25|201,380,006|95.79%|32|2022-05-13|15/03/2022||0.595||32050000000|2022-04-01|15/12/2021||0.9775||35280000000
2022-03-13 10:26:36|09879|18410|SUPI|253.03B|253030000000|1,991.95|106,352|-3.54%|23|2022-04-29|15/03/2022||9.7||11500000000|2022-01-24|15/12/2021|19.3|19.26|19450000000|19450000000
2022-03-13 10:26:39|09880|103252|2352|62.74B|62740000000|31.90|5,358,007|7.77%|23|2022-05-11|15/03/2022||0.66||51530000000|2022-03-09|15/12/2021|0.51|0.74|61870000000|55730000000
2022-03-13 10:26:42|09881|103329|2458|46.96B|46960000000|165.00|2,530,106|-8.08%|26|2022-05-12|15/03/2022||3.07||4100000000|2022-03-01|15/12/2021|4.46|4.4|4160000000|4160000000
2022-03-13 10:26:47|09882|103394|2610|154.65B|154650000000|26.95|243,762,784|90.46%|32|2022-05-16|15/03/2022||0.742||39650000000|2022-04-01|15/12/2021||1.25||46720000000
2022-03-13 10:26:51|09883|103320|3714|48.28B|48280000000|71.10|37,156,811|-15.05%|32|2022-06-01|15/03/2022||0.888||8760000000|2022-03-02|15/12/2021|0.64|0.6425|9850000000|9850000000
2022-03-13 10:26:55|09884|18407|SNFN|216.11B|216110000000|1,945.10|29,527|-27.34%|23|2022-05-30|15/03/2022|||||2022-02-07|15/12/2021|18.2|24.2|5440000000|5440000000
2022-03-13 10:26:59|09885|20366|JKS|2.12B|2120000000|44.51|1,279,091|-9.86%|35|2022-06-30|15/03/2022||1.76||11610000000|2022-03-14|15/12/2021||5.72||13680000000
2022-03-13 10:27:03|09886|103080|1504|62.22B|62220000000|29.50|1,649,447|-3.75%|30|2022-05-16|15/03/2022||0.33||13240000000|2022-03-02|15/12/2021|0.37|0.37|13650000000|13650000000
2022-03-13 10:27:07|09887|8743|MBK|14.34B|14340000000|338.40|40,020|44%|35|2022-05-05|15/03/2022|||||2022-02-08|15/12/2021|-38.43||-386000000|1600000000
2022-03-13 10:27:11|09888|50055|1368|27.29B|27290000000|10.52|14,810,378|190.61%|15|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021||||4493000000
2022-03-13 10:27:14|09889|103778|9914|80.13B|80130000000|268.00|580,835|-14.1%|31|2022-04-29|15/03/2022||3.87||7840000000|2022-03-31|15/12/2021||3.62||6930000000
2022-03-13 10:27:18|09890|103424|2834|86.34B|86340000000|11.15|45,007,898|18.25%|22|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021||0.1547||5960000000
2022-03-13 10:27:22|09891|18013|ATLP|281.08B|281080000000|9,500.00|37,831|40.03%|23|2022-04-29|15/03/2022||||12750000000|2022-01-28|15/12/2021|52.5|59.83|13800000000|13060000000
2022-03-13 10:27:26|09892|103689|6176|47.2B|47200000000|101.50|2,094,580|-15.42%|32|2022-04-27|15/03/2022||2.82||13090000000|2022-03-29|15/12/2021|2.07|3.07|15080000000|14690000000
2022-03-13 10:27:31|09893|103716|6271|48.07B|48070000000|269.00|2,398,485|29.33%|26|2022-05-13|15/03/2022||3.72||3410000000|2022-03-02|15/12/2021|4.11|4.17|3560000000|3550000000
2022-03-13 10:27:36|09894|26962|OMAB|53.02B|53020000000|137.300|693,650|4.75%|33|2022-05-04|15/03/2022||2.15||2440000000|2022-02-22|15/12/2021|2.62|2.13|2680000000|2700000000
2022-03-13 10:27:41|09895|1012679|6121|58.64B|58640000000|317.00|437|-13.15%|23|2022-06-01|15/03/2022||8.02||21020000000|2022-03-28|15/12/2021||9||23950000000
2022-03-13 10:27:46|09896|39875|JKCE|177.42B|177420000000|2,296.10|129,601|-21.49%|30|2022-05-20|15/03/2022||41.9||22100000000|2022-02-05|15/12/2021|21.7|22.51|19400000000|19450000000
2022-03-13 10:27:49|09897|50184|RDFJ|27.79B|27790000000|409|18,412,187|7.63%|13|2022-05-16|15/02/2022|||||2021-11-08|15/08/2021|0.64||3820000000|
2022-03-13 10:27:52|09898|1096520|DGHJ|37.29B|37290000000|16,950|190,397|45.13%|6|2022-02-23|15/12/2021|7.23||17800000000||2021-08-26|15/06/2021|8.78||28250000000|
2022-03-13 10:27:55|09899|980583|HANAt|1.01B|1010000000|1.230|6,000|-11.51%|0||
2022-03-13 10:27:57|09900|996188|BANPUn|77.81B|77810000000|11.50|99,939,083|5.5%|0||
2022-03-13 10:28:02|09901|103461|2915|75.7B|75700000000|108.50|5,468,783|36.65%|31|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||0.2077||805000000
2022-03-13 10:28:06|09902|42665|MYTr|1.84B|1840000000|14.32|272,203|7.43%|34|2022-05-26|15/03/2022|||||2022-03-30|15/12/2021|0.63||1670000000|908050000
2022-03-13 10:28:09|09903|946390|1302|12.96B|12960000000|2.800|6,475,069|-19.08%|11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 10:28:12|09904|1012694|6147|52.67B|52670000000|71.30|6,063|-1.93%|23|2022-05-19|15/03/2022||1.88||6580000000|2022-02-25|15/12/2021|2.29|2.07|6590000000|6630000000
2022-03-13 10:28:16|09905|103580|3665|47.35B|47350000000|312.00|2,953,094|12.84%|23|2022-06-01|15/03/2022||3.29||10720000000|2022-05-12|15/12/2021||4.07||7890000000
2022-03-13 10:28:19|09906|50138|AVIJ|21.58B|21580000000|6,549|927,452|-12.61%|17|2022-03-07|15/12/2021|3.16||7300000000||2021-09-06|15/06/2021|2.02|202.50|6140000000|6303000000
2022-03-13 10:28:23|09907|42666|NBGr|2.5B|2500000000|2.737|3,163,724|11.26%|33|2022-05-26|15/03/2022||0.04||329670000|2022-03-16|15/12/2021||0.03||381170000
2022-03-13 10:28:27|09908|37865|KRU|4.94B|4940000000|260.00|41,461|33.33%|23|2022-04-28|15/03/2022|||||2022-03-15|15/12/2021||||416400000
2022-03-13 10:28:30|09909|103230|2313|51.84B|51840000000|43.50|15,769,869|1.75%|23|2022-05-12|15/03/2022||0.938||15320000000|2022-03-28|15/12/2021||1.47||19730000000
2022-03-13 10:28:34|09910|103321|2449|51.36B|51360000000|42.00|7,974,097|5.26%|23|2022-05-09|15/03/2022||1.16||8940000000|2022-03-04|15/12/2021|1.34|1.31|9530000000|9500000000
2022-03-13 10:28:40|09911|50202|TCPJ|31.95B|31950000000|4,431|1,320,616|64.17%|14|2022-05-10|15/03/2022|||||2021-11-16|15/09/2021|0.80||3240000000|
2022-03-13 10:28:44|09912|102326|ACEN|317.26B|317260000000|8.280|21,309,726|16.62%|21|2022-05-17|15/03/2022|||||2022-04-19|15/12/2021||0.0061||6060000000
2022-03-13 10:28:47|09913|1012559|5274|99.67B|99670000000|2,900.00|218|61.56%|23|2022-06-01|15/03/2022||12.41||1130000000|2022-03-02|15/12/2021|12.23|12.01|1030000000|1040000000
2022-03-13 10:28:51|09914|103481|3023|62.43B|62430000000|267.50|748,491|-1.29%|23|2022-05-12|15/03/2022||2.91||6630000000|2022-03-02|15/12/2021|2.24|2.4|6470000000|6480000000
2022-03-13 10:28:56|09915|37712|ALRR|5.39B|5390000000|41.30|403,824|73.17%|32|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021|0.76||913000000|978380000
2022-03-13 10:28:59|09916|103279|2385|63.08B|63080000000|89.10|2,306,564|-7.76%|30|2022-05-04|15/03/2022||1.97||27800000000|2022-03-31|15/12/2021||2.24||29760000000
2022-03-13 10:29:03|09917|103965|VOLARA|36.26B|36260000000|31.10|1,524,378|-4.31%|31|2022-04-22|15/03/2022||-0.3917||12110000000|2022-02-24|15/12/2021|1.34|1.33|13950000000|13420000000
2022-03-13 10:29:07|09918|103735|8016|36.62B|36620000000|305.50|2,396,409|50.49%|23|2022-06-01|15/03/2022||16.43||6350000000|2022-03-02|15/12/2021|15.61|15.61|6030000000|6030000000
2022-03-13 10:29:11|09919|103185|2015|51.76B|51760000000|89.00|371,203|23.44%|23|2022-06-01|15/03/2022||1.72||10110000000|2022-03-02|15/12/2021|2.1|2.1|10930000000|10930000000
2022-03-13 10:29:14|09920|50096|SAPJ|28.61B|28610000000|5,093|1,602,281|2.06%|21|2022-05-12|15/03/2022||0.1463||1410000000|2022-02-09|15/12/2021|0.2044|0.1197|1700000000|1320000000
2022-03-13 10:29:19|09921|103018|1314|45.04B|45040000000|11.90|18,765,337|7.69%|31|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||0.1083||5200000000
2022-03-13 10:29:22|09922|103174|1907|55.29B|55290000000|33.30|3,109,310|11.37%|22|2022-03-29|15/12/2021||0.56||22370000000|2021-11-05|15/09/2021|0.78|1.29|19790000000|21730000000
2022-03-13 10:29:26|09923|50043|0751|10.77B|10770000000|4.120|19,935,511|65.46%|23|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 10:29:29|09924|11194|BPCC|517.8B|517800000000|993|515,800|19.64%|28|2022-05-16|15/04/2022|||||2022-03-30|15/01/2022|0.00||19030000|19030000
2022-03-13 10:29:33|09925|11210|NIND|446.78B|446780000000|304|3,134,771|67.12%|24|2021-11-01|15/09/2021|0.02||27950000||2021-08-02|15/06/2021|0.02||27280000|
2022-03-13 10:29:36|09926|986155|COM7|101.4B|101400000000|42.25|7,919,019|50.89%|23|2022-05-18|15/03/2022|||||2022-02-28|15/12/2021|0.75|0.58|17560000000|13900000000
2022-03-13 10:29:39|09927|1012212|3293|48.26B|48260000000|685.00|268|-9.15%|23|2022-06-01|15/03/2022||18.32||2990000000|2022-03-02|15/12/2021|17.01|16.94|2830000000|2830000000
2022-03-13 10:29:46|09928|103447|2889|44.51B|44510000000|14.90|5,122,916|0.34%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||0.2995||2430000000
2022-03-13 10:29:49|09929|1116301|QAMC|14.42B|14420000000|2.580|17,525,356|141.63%|14|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.06|0.01|870000000|870000000
2022-03-13 10:29:53|09930|8807|LTSP|10.54B|10540000000|57.00|299,080|20.25%|35|2022-04-27|15/03/2022|||||2022-03-16|15/12/2021||||9640000000
2022-03-13 10:29:57|09931|9209|ACPP|6.35B|6350000000|76.55|95,846|13.24%|35|2022-05-25|15/03/2022|||||2022-03-17|15/12/2021||||4030000000
2022-03-13 10:30:00|09932|1052419|IIAN|201.36B|201360000000|224.85|12,003,715|105.5%|21|2022-05-13|15/03/2022||0.9332||1390000000|2022-01-24|15/12/2021|0.9|0.9008|1180000000|1160000000
2022-03-13 10:30:04|09933|996205|IRPCn|75.52B|75520000000|3.70|111,103,968|-1.07%|23|2022-05-11|15/03/2022||0.07|||2022-02-08|15/12/2021|0.11|0.11|72450000000|70910000000
2022-03-13 10:30:12|09934|102062|WARB|572B|572000000000|286.00|2,681,192|27.65%|21|2022-06-01|15/03/2022||||19000000|2022-03-02|15/12/2021|0.00||20000000|20000000
2022-03-13 10:30:15|09935|41364|TRUJ|21.6B|21600000000|5,669|1,347,901|15.53%|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
2022-03-13 10:30:19|09936|943198|SSAq|1.05B|1050000000|4.50|113,261|-53.85%|30|2022-06-07|15/03/2022||10.41||192200000000|2022-04-07|15/12/2021||30.01||194250000000
2022-03-13 10:30:23|09937|947096|APLA|225.28B|225280000000|900.10|522,799|43.15%|23|2022-06-01|15/03/2022||5.16||31930000000|2022-01-25|15/12/2021|4.6|4.61|32300000000|32130000000
2022-03-13 10:30:26|09938|1012713|6182|38.62B|38620000000|71.40|20,699|74.65%|22|2022-06-01|15/03/2022||0.88||3090000000|2022-03-02|15/12/2021|0.76|0.735|2920000000|2920000000
2022-03-13 10:30:32|09939|103403|2637|74.27B|74270000000|99.50|10,699,698|242.51%|23|2022-04-22|15/03/2022||2.28||4970000000|2022-03-29|15/12/2021|4.18|3.71||5830000000
2022-03-13 10:30:41|09940|18352|RADC|121.82B|121820000000|911.30|605,669|59.25%|31|2022-05-05|15/03/2022||6||7600000000|2022-02-03|15/12/2021|5.8|6.3|7660000000|7660000000
2022-03-13 10:30:45|09941|13796|MILP|7.35B|7350000000|6.06|1,506,413|50.75%|35|2022-04-26|15/03/2022|||||2022-02-01|15/12/2021|-0.42||1050000000|949270000
2022-03-13 10:30:49|09942|50115|BAWJ|21.5B|21500000000|9,941|520,961|5.76%|23|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:30:53|09943|103542|3443|63.66B|63660000000|475.00|1,615,268|13.23%|31|2022-04-28|15/03/2022||3.22||4040000000|2022-01-26|15/12/2021|3.84|3.79|4910000000|4910000000
2022-03-13 10:30:57|09944|18251|KAJR|153.71B|153710000000|965.50|274,451|-3.42%|31|2022-05-12|15/03/2022||7.72||10980000000|2022-01-21|15/12/2021|7.7|7.7|10680000000|10680000000
2022-03-13 10:31:00|09945|18783|SMTO3|16.22B|16220000000|45.50|1,536,175|52.99%|35|2022-06-20|15/03/2022||0.9119||1670000000|2022-02-14|15/12/2021|0.92|0.92|1530000000|1620000000
2022-03-13 10:31:04|09946|50188|RBPJ|47.63B|47630000000|16,539|375,756|51.04%|17|2022-03-08|15/12/2021|5.4||6840000000|4405000000|2021-08-03|15/06/2021|17.86||9580000000|3731000000
2022-03-13 10:31:08|09947|50095|PIKJ|21.95B|21950000000|4,575|1,134,023|-11.51%|21|2022-04-28|15/02/2022||214.00||51196000000|2022-02-02|15/11/2021||||
2022-03-13 10:31:11|09948|103779|9917|45.64B|45640000000|103.50|182,551|16.95%|23|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:31:14|09949|102990|1210|43.33B|43330000000|53.80|1,439,351|5.15%|21|2022-06-01|15/03/2022||0.24||25290000000|2022-03-02|15/12/2021|0.38|0.38|26720000000|26720000000
2022-03-13 10:31:19|09950|18218|CYIE|97.8B|97800000000|886.50|274,508|30.44%|35|2022-04-21|15/03/2022||12.24||11460000000|2022-01-20|15/12/2021|12|11.73|11830000000|11720000000
2022-03-13 10:31:24|09951|41642|TCOM|7.69B|7690000000|4.21|700,224|-8.3%|25|2022-06-02|15/03/2022|||||2022-02-25|15/12/2021|0.06||371100000|
2022-03-13 10:31:30|09952|103555|3533|71.01B|71010000000|670.00|479,694|32.94%|23|2022-06-01|15/03/2022||8.38||5540000000|2022-03-02|15/12/2021|8.86|9.12|6040000000|6010000000
2022-03-13 10:31:34|09953|27113|GCC|46.47B|46470000000|140.220|327,893|-1.63%|26|2022-04-26|15/03/2022||0.9726||4070000000|2022-01-25|15/12/2021|1.74|2.56|5330000000|5200000000
2022-03-13 10:31:39|09954|103177|2006|56.45B|56450000000|77.30|4,973,722|42.76%|22|2022-05-17|15/03/2022||1.81||14860000000|2022-03-28|15/12/2021|1.89|2.06||15950000000
2022-03-13 10:31:43|09955|41497|VAPORES|3.96T|3.96E+12|77.25|145,697,430.13|138.98%|13|2022-05-19|15/03/2022|||||2022-02-28|15/12/2021|||2440000000|2440000000
2022-03-13 10:31:47|09956|18336|PHOE|170.42B|170420000000|954.65|209,916|19.38%|25|2022-05-12|15/03/2022||8.4||4420000000|2022-02-07|15/12/2021|5.54|5.52|4250000000|4250000000
2022-03-13 10:31:51|09957|103592|3706|37.95B|37950000000|31.75|7,651,360|9.67%|23|2022-05-13|15/03/2022||0.48||9310000000|2022-03-07|15/12/2021|0.45|0.49|9430000000|8990000000
2022-03-13 10:31:54|09958|103417|2809|44.06B|44060000000|39.30|3,711,314|0.77%|23|2022-04-27|15/03/2022||1.25||2740000000|2022-02-23|15/12/2021|-0.25|-0.25|2670000000|2670000000
2022-03-13 10:31:58|09959|13189|DOBK|8.72B|8720000000|2.830|3,651,979|19.9%|35|2022-04-19|15/03/2022||0.13||816100000|2022-01-24|15/12/2021|0.0325|0.0325|760180000|760180000
2022-03-13 10:32:02|09960|32371|GGAL|2.66B|2660000000|10.140|657,393|27.71%|36|2022-05-11|15/03/2022||0.4915||677520000|2022-02-15|15/12/2021|0.5865|0.5729|780250000|345840000
2022-03-13 10:32:05|09961|1011941|BBAJIOO|57.56B|57560000000|48.370|2,845,529|92.86%|21|2022-04-20|15/03/2022||1.15||3720000000|2022-01-26|15/12/2021|1.3|1.3|3820000000|3730000000
2022-03-13 10:32:10|09962|103564|3576|36.85B|36850000000|22.90|6,215,304|-10.64%|23|2022-05-09|15/03/2022||0.22||4870000000|2022-03-02|15/12/2021|-0.05|-0.045|3820000000|3940000000
2022-03-13 10:32:13|09963|103499|3042|30.45B|30450000000|98.30|5,013,739|-0.71%|23|2022-05-09|15/03/2022||1.85||3210000000|2022-03-31|15/12/2021||2.17||3490000000
2022-03-13 10:32:17|09964|103798|9941|106.55B|106550000000|221.00|617,801|94.71%|21|2022-05-13|15/03/2022|||||2022-03-30|15/12/2021|3.53|2.43||8000000000
2022-03-13 10:32:20|09965|103418|2812|62.18B|62180000000|13.70|10,272,566|25.98%|22|2022-05-05|15/03/2022|||||2022-03-28|15/12/2021||||
2022-03-13 10:32:26|09966|950437|MYEG|7.2B|7200000000|0.975|32,197,039|-2.01%|23|2022-05-24|15/03/2022|||||2022-02-25|15/12/2021|0.011|0.011|234400000|234400000
2022-03-13 10:32:29|09967|1096512|AVAS|200.98B|200980000000|2,546.15|121,005|13.16%|16|2022-06-01|15/03/2022||13.04||2320000000|2022-02-03|15/12/2021|11.3|11.27|2180000000|2170000000
2022-03-13 10:32:36|09968|103346|2481|38.59B|38590000000|101.00|12,127,218|90.21%|21|2022-06-01|15/03/2022||1.4||3430000000|2022-03-02|15/12/2021|1.4|1.4|3490000000|3490000000
2022-03-13 10:32:39|09969|13222|QNNC|9.77B|9770000000|8.585|1,845,594|5.65%|31|2022-04-22|15/03/2022|||||2022-02-22|15/12/2021|0.196|0.196|718810000|718810000
2022-03-13 10:32:44|09970|103715|6269|32.36B|32360000000|94.50|1,992,419|-23.17%|32|2022-04-28|15/03/2022||1.43||7690000000|2022-02-16|15/12/2021|3.76|3.69|12290000000|12340000000
2022-03-13 10:32:49|09971|41627|IJMS|5.27B|5270000000|1.490|2,693,947|-12.87%|35|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.027||1270000000|
2022-03-13 10:32:59|09972|18316|ORCL|299.2B|299200000000|3,469.00|107,548|8.61%|26|2022-05-12|15/03/2022||60.20||13859000000|2022-01-19|15/12/2021|50.5|53.9|12660000000|13290000000
2022-03-13 10:33:03|09973|18059|CRBR|146.85B|146850000000|773.50|286,931|54.53%|24|2022-05-05|15/03/2022||5.3||8470000000|2022-02-10|15/12/2021|5.4|5.4|8990000000|8980000000
2022-03-13 10:33:08|09974|103493|3035|71.33B|71330000000|287.00|43,150,785|462.75%|32|2022-04-28|15/03/2022||1.76||2670000000|2022-02-22|15/12/2021|1.93|1.71|2650000000|2650000000
2022-03-13 10:33:12|09975|103138|1717|45.02B|45020000000|36.30|5,650,117|1.97%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||0.75||12820000000
2022-03-13 10:33:16|09976|103671|6116|46.4B|46400000000|15.850|22,798,278|23.83%|23|2022-05-04|15/03/2022|||||2022-03-29|15/12/2021|0.38|0.16|5270000000|5010000000
2022-03-13 10:33:20|09977|12541|DINV|10.16B|10160000000|2.390|5,494,569|55.19%|30|2022-05-04|15/03/2022|||||2022-03-09|15/12/2021|0.04|||
2022-03-13 10:33:22|09978|980664|NYVLt|1.19B|1190000000|0.6050|10,000|7.08%|0||
2022-03-13 10:33:26|09979|41599|VESTA|25.84B|25840000000|38.55|1,267,701|-7.64%|28|2022-04-28|15/03/2022||0.03||41160000|2022-02-17|15/12/2021|0.0624|0.0265|41610000|40010000
2022-03-13 10:33:29|09980|103290|2404|36.02B|36020000000|189.00|836,529|-18.88%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||6.72||11200000000
2022-03-13 10:33:34|09981|42669|DEHr|2.88B|2880000000|7.53|715,637|-17.34%|33|2022-04-28|15/12/2021|||||2021-12-22|15/09/2021|-0.30||1470000000|1490000000
2022-03-13 10:33:40|09982|103385|2548|25.09B|25090000000|90.70|357,983|-3.51%|27|2022-06-01|15/03/2022||1.03||1720000000|2022-03-15|15/12/2021||3.56||6170000000
2022-03-13 10:33:46|09983|103078|1477|47.65B|47650000000|197.00|1,099,944|-11.66%|31|2022-05-05|15/03/2022||2.97||7770000000|2022-03-29|15/12/2021||2.6||7260000000
2022-03-13 10:33:49|09984|1012510|4961|39.19B|39190000000|210.50|5,907,084|0.36%|23|2022-06-01|15/03/2022||7.79||5830000000|2022-03-02|15/12/2021|7.5|7.5|6300000000|6300000000
2022-03-13 10:33:54|09985|103750|8150|37.45B|37450000000|51.50|10,419,338|37.7%|23|2022-05-12|15/03/2022||1.54||6730000000|2022-02-24|15/12/2021|1.95|1.95|6790000000|6790000000
2022-03-13 10:33:57|09986|1165844|MAXE|341.01B|341010000000|351.85|1,251,824|70.59%|10|2022-06-01|15/03/2022||2.38|||2022-03-02|15/12/2021|2.6|2.5|13170000000|13120000000
2022-03-13 10:34:00|09987|18408|SNFS|170.48B|170480000000|811.30|43,414|8.78%|23|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|4.9|6.45|10240000000|11160000000
2022-03-13 10:34:04|09988|103380|2542|66.54B|66540000000|48.90|6,288,913|8.79%|23|2022-06-01|15/03/2022||0.72||8380000000|2022-03-28|15/12/2021||0.9||9770000000
2022-03-13 10:34:08|09989|17989|AIAE|159.87B|159870000000|1,695.00|43,714|-12.19%|32|2022-05-25|15/03/2022|||||2022-01-27|15/12/2021|14.6|15|8480000000|8350000000
2022-03-13 10:34:12|09990|953699|VSID|3.63B|3630000000|0.950|11,684,237|-30.91%|22|2022-03-29|15/01/2022|||||2021-12-16|15/10/2021|0.01||968000000|968000000
2022-03-13 10:34:16|09991|103714|6257|26.07B|26070000000|57.70|2,358,112|10.96%|23|2022-06-01|15/03/2022||1.57||4430000000|2022-03-02|15/12/2021|1.54|1.61|4420000000|4430000000
2022-03-13 10:34:20|09992|979669|078600|1.33T|1.33E+12|89,200|118,839|134.12%|21|2022-05-17|15/03/2022||||56700000000|2022-04-04|15/12/2021||||47200000000
2022-03-13 10:34:24|09993|27066|ALSEA|40.96B|40960000000|48.850|3,314,698|71.04%|35|2022-04-27|15/03/2022||-0.059||13650000000|2022-02-24|15/12/2021|0.71|0.7137|16700000000|16000000000
2022-03-13 10:34:28|09994|1012201|3264|23.67B|23670000000|49.95|2,987|12.88%|23|2022-04-29|15/03/2022||1.31||3110000000|2022-03-02|15/12/2021|1.4|1.52|3150000000|3480000000
2022-03-13 10:34:31|09995|1123976|METP|97.02B|97020000000|1,895.90|348,969|-0.56%|16|2022-06-01|15/03/2022||11.19||3410000000|2022-03-02|15/12/2021|8.6|9.11|2930000000|2940000000
2022-03-13 10:34:35|09996|103476|3017|43.28B|43280000000|122.50|14,175,182|90.81%|23|2022-06-01|15/03/2022||1.72||11020000000|2022-03-02|15/12/2021|2.17|2.11|12210000000|12210000000
2022-03-13 10:34:39|09997|18359|India|116.55B|116550000000|149.15|5,100,615|68.09%|25|2022-05-26|15/03/2022||3.7||171550000000|2022-02-08|15/12/2021|5|4.88|166010000000|166010000000
2022-03-13 10:34:44|09998|12530|AIRA|7.79B|7790000000|1.670|5,161,074|31.5%|35|2022-05-11|15/03/2022||0.01||728910000|2022-03-14|15/12/2021|0.1|0.01|1300000000|820210000
2022-03-13 10:34:47|09999|17985|ADAN|469.78B|469780000000|121.80|27,395,204|61.22%|35|2022-05-05|15/03/2022|||||2022-02-03|15/12/2021|0.57||64440000000|64440000000
2022-03-13 10:34:51|10000|11130|HUMN|434.31B|434310000000|3,570|401,182|-3.33%|21|2022-04-26|15/03/2022||||20000000|2022-03-14|15/12/2021|0.16||28130000|
2022-03-13 10:34:56|10001|100260|PVRL|102.86B|102860000000|1,686.90|1,196,528|18.93%|31|2022-06-01|15/03/2022||-23.55||3930000000|2022-01-21|15/12/2021|-1.85|-15.61|6140000000|6120000000
2022-03-13 10:35:00|10002|103184|2014|62.59B|62590000000|43.60|26,325,031|132.53%|23|2022-05-02|15/03/2022||0.745||13020000000|2022-03-23|15/12/2021|0.63|0.94|13880000000|14060000000
2022-03-13 10:35:03|10003|19553|SAHOL|32.34B|32340000000|15.85|30,845,180|56%|35|2022-05-10|15/03/2022||1.14||20910000000|2022-02-24|15/12/2021|1.87|1.91|29220000000|22180000000
2022-03-13 10:35:07|10004|950531|VTRX|6.35B|6350000000|6.72|690,153|-8.57%|23|2022-04-28|15/03/2022||0.0373||150800000|2022-02-24|15/12/2021|0.049|0.049|185800000|185800000
2022-03-13 10:35:11|10005|959125|TERRA13|20.99B|20990000000|26.780|665,816|-12.6%|27|2022-04-28|15/03/2022||0.756||996780000|2022-02-24|15/12/2021|1.05|0.7564|1030000000|1020000000
2022-03-13 10:35:15|10006|102425|BCP|42.1B|42100000000|31.00|7,501,758|11.71%|24|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|1.29|1.64|66760000000|66760000000
2022-03-13 10:35:19|10007|18124|SCHE|281.75B|281750000000|1,802.55|129,563|68.28%|23|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021|12.2|12.1|15230000000|15230000000
2022-03-13 10:35:22|10008|18390|SKFB|1.52T|1.52E+12|3,348.60|44,386|49.65%|23|2022-05-12|15/03/2022||21.9||9000000000|2022-02-09|15/12/2021|18|18|9670000000|9670000000
2022-03-13 10:35:26|10009|103667|6005|33.97B|33970000000|15.65|3,708,480|8.68%|21|2022-05-16|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 10:35:30|10010|41614|BMYS|5.03B|5030000000|6.21|924,163|-31.38%|30|2022-04-27|15/03/2022||0.0796||157090000|2022-01-28|15/12/2021|0.08|0.2505|165000000|161170000
2022-03-13 10:35:36|10011|959036|0855|12.9B|12900000000|7.90|5,187,779|27.01%|12|2021-11-29|15/09/2021|0.62||6470000000||2021-06-29|15/03/2021|0.55||5210000000|
2022-03-13 10:35:39|10012|27074|RA|42.29B|42290000000|128.96|750,234|40.57%|23|2022-05-02|15/03/2022||3.01||2770000000|2022-03-14|15/12/2021|2.82|2.69|5270000000|2690000000
2022-03-13 10:35:43|10013|993766|FIBRAPL14|44.09B|44090000000|51.480|506,147|17.16%|23|2022-04-22|15/03/2022||0.8633||1180000000|2022-01-19|15/12/2021|5.71|0.8902|1270000000|1270000000
2022-03-13 10:35:47|10014|103478|3019|21.59B|21590000000|76.80|3,338,724|-13.8%|21|2022-04-26|15/03/2022||1.15||5170000000|2022-03-02|15/12/2021|1.59|1.59|5650000000|5650000000
2022-03-13 10:35:51|10015|13568|QINS|8.24B|8240000000|2.524|2,495,071|5.5%|30|2022-04-26|15/03/2022||||2013000000|2022-01-25|15/12/2021|0.04||2420000000|
2022-03-13 10:35:55|10016|18083|CGPO|231.71B|231710000000|171.40|1,713,542|178.25%|35|2022-05-27|15/03/2022|||||2022-01-27|15/12/2021|1||15510000000|
2022-03-13 10:36:02|10017|17978|TMIN|224.17B|224170000000|19,900.00|3,714|-27.2%|22|2022-05-27|15/03/2022|||||2022-02-03|15/12/2021|59.25||8260000000|
2022-03-13 10:36:06|10018|103795|9938|21.69B|21690000000|72.80|745,595|-10.89%|23|2022-06-01|15/03/2022||1.61||4670000000|2022-03-02|15/12/2021|1.41|1.41|4090000000|4090000000
2022-03-13 10:36:12|10019|103162|1802|69.76B|69760000000|24.50|6,883,448|19.8%|24|2022-06-01|15/03/2022||0.39||12380000000|2022-03-02|15/12/2021|0.2|0.2|13850000000|13850000000
2022-03-13 10:36:14|10020|1155794|2400|9.02B|9020000000|19.94|3,122,276|-63.81%|0||
2022-03-13 10:36:21|10021|11108|GBKK|939.47B|939470000000|312|4,372,779|41.82%|30|2022-05-03|15/03/2022||||42000000|2022-03-14|15/12/2021|0.00||58810000|44500000
2022-03-13 10:36:24|10022|103361|2504|32.25B|32250000000|27.40|6,211,703|10.71%|21|2022-06-01|15/03/2022||0.48||5140000000|2022-03-02|15/12/2021|0.67|0.66|5950000000|5880000000
2022-03-13 10:36:27|10023|990738|1385|16.7B|16700000000|21.90|1,598,039|95.89%|11|2022-05-12|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 10:36:31|10024|985152|6531|49.93B|49930000000|337.00|4,064,301|-13.7%|23|2022-06-01|15/03/2022||2.65||1780000000|2022-03-21|15/12/2021||3.56||1790000000
2022-03-13 10:36:34|10025|50187|MTMJ|24.9B|24900000000|1,748|1,422,274|-5%|13|2022-03-09|15/12/2021|0.46||23400000000||2021-09-08|15/06/2021|-0.32||23290000000|
2022-03-13 10:36:38|10026|41682|GAMU|8.12B|8120000000|3.18|2,061,116|-12.64%|33|2021-12-21|15/10/2021|0.061||747100000|747100000|2021-09-29|15/07/2021|0.085||886700000|
2022-03-13 10:36:43|10027|1165976|HAPP|144.82B|144820000000|1,017.70|230,070|88.73%|8|2022-06-01|15/03/2022|||||2022-01-28|15/12/2021|3.38||2840000000|
2022-03-13 10:36:46|10028|50102|NTCJ|19.09B|19090000000|1,428|3,097,297|-3.84%|17|2022-05-23|15/03/2022||73.00||11598000000|2021-11-22|15/09/2021|0.28|64.00|11120000000|10960000000
2022-03-13 10:36:49|10029|103467|3005|34.25B|34250000000|57.30|1,548,950|-6.07%|23|2022-05-11|15/03/2022||0.85||7560000000|2022-04-01|15/12/2021|1.19|1.2|7710000000|8080000000
2022-03-13 10:36:53|10030|959045|1316|14.48B|14480000000|5.77|6,517,297|-49.21%|11|2022-04-13|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-13 10:36:57|10031|37753|CCCP|3.45B|3450000000|62.90|316,350|-34%|40|2022-05-30|15/03/2022|||||2022-05-25|15/04/2022||14.31||
2022-03-13 10:37:00|10032|950256|FRKN|4.27B|4270000000|2.720|6,253,573|-42.98%|21|2022-04-26|15/03/2022|||||2022-02-25|15/12/2021|0.019||121500000|
2022-03-13 10:37:03|10033|950541|YINS|5.12B|5120000000|4.81|951,697|-13.33%|23|2022-06-29|15/04/2022||500.00||992000000|2022-03-30|15/01/2022||||1247000000
2022-03-13 10:37:10|10034|103316|2441|41.41B|41410000000|72.80|1,283,523|8.66%|23|2022-05-03|15/03/2022||1.85||4840000000|2022-03-25|15/12/2021|2.09|2.06|5100000000|5110000000
2022-03-13 10:37:13|10035|50135|RESJ|20.16B|20160000000|5,584|515,888|19.55%|14|2022-03-16|15/12/2021|||||2021-08-24|15/06/2021|0.99||2860000000|
2022-03-13 10:37:17|10036|103211|2108|40.28B|40280000000|81.80|2,853,510|12.05%|21|2022-05-03|15/03/2022||2.07||4730000000|2022-03-02|15/12/2021|1.32|2.13|3910000000|5000000000
2022-03-13 10:37:20|10037|103429|2845|39B|39000000000|11.10|5,372,445|2.78%|23|2022-05-16|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 10:37:24|10038|102428|BCH|51.12B|51120000000|20.50|24,494,456|41.38%|23|2022-05-17|15/03/2022|||||2022-03-09|15/12/2021|0.79|0.8206|5010000000|5870000000
2022-03-13 10:37:28|10039|1006198|WLCON|110.69B|110690000000|27.000|2,342,679|60.72%|21|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|||7470000000|7310000000
2022-03-13 10:37:32|10040|102863|VGI|46.07B|46070000000|5.35|29,249,126|-20.38%|23|2022-05-18|15/03/2022||0.0389||1598000000|2022-02-14|15/12/2021|-0.009|-0.0093|1430000000|1430000000
2022-03-13 10:37:37|10041|103129|1707|21.55B|21550000000|145.50|257,438|-18.49%|23|2022-06-01|15/03/2022||1.69||2170000000|2022-02-25|15/12/2021|2.98|2.85|2920000000|2900000000
2022-03-13 10:37:41|10042|103251|2351|25.41B|25410000000|139.50|2,927,073|70.75%|21|2022-05-12|15/03/2022||1.43||3100000000|2022-03-30|15/12/2021||1.28||3030000000
2022-03-13 10:37:44|10043|1056074|6670|25.16B|25160000000|192.00|168,727|-19.33%|22|2022-06-01|15/03/2022||4.84||5730000000|2022-03-02|15/12/2021|4.22|4.22|5750000000|5750000000
2022-03-13 10:37:47|10044|102869|WHA|49.62B|49620000000|3.32|87,372,575|-4.05%|23|2022-05-12|15/03/2022||0.05||2470000000|2022-02-24|15/12/2021|0.136|0.081|6770000000|6720000000
2022-03-13 10:37:51|10045|950427|MPIM|6.36B|6360000000|32.04|429,258|-13.82%|23|2022-05-27|15/03/2022|||||2022-02-25|15/12/2021|0.419||608000000|
2022-03-13 10:37:55|10046|103722|6285|27.72B|27720000000|69.90|2,095,975|-7.42%|24|2022-05-12|15/03/2022||0.786||16830000000|2022-03-16|15/12/2021|0.85|0.9067||18860000000
2022-03-13 10:37:59|10047|953677|STIK|6.2B|6200000000|4.00|655,974|0%|23|2022-06-20|15/04/2022|||||2022-03-22|15/01/2022||||
2022-03-13 10:38:03|10048|42664|MORr|1.46B|1460000000|13.19|128,276|2.65%|35|2022-05-26|15/03/2022||0.4265||2990000000|2022-03-14|15/12/2021||0.91||2440000000
2022-03-13 10:38:07|10049|962595|LACOMERUBC|41.24B|41240000000|37.97|769,693|-8.26%|23|2022-04-27|15/03/2022||0.3827|||2022-02-23|15/12/2021|0.3165|0.2578|7760000000|7630000000
2022-03-13 10:38:11|10050|103189|2023|47.45B|47450000000|25.10|10,451,224|84.56%|23|2022-05-13|15/03/2022||0.55||25670000000|2022-03-31|15/12/2021||0.71||26450000000
2022-03-13 10:38:14|10051|102999|1227|43.83B|43830000000|48.25|1,239,213|-16.23%|22|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 10:38:18|10052|42631|BOPr|1.59B|1590000000|1.27|3,385,084|-89.67%|35|2022-05-12|15/03/2022||0.055||412300000|2022-03-15|15/12/2021||0.04||985650000
2022-03-13 10:38:22|10053|103452|2903|29.72B|29720000000|21.10|560,014|-9.25%|32|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:38:27|10054|947237|KEIN|91.37B|91370000000|1,014.00|234,999|104.97%|28|2022-05-20|15/03/2022||12.2||15450000000|2022-01-27|15/12/2021|11.2|11.3|15640000000|15640000000
2022-03-13 10:38:30|10055|1012912|8044|10.94B|10940000000|84.90|1,965|4.56%|23|2022-05-05|15/03/2022||0.64||12840000000|2022-02-24|15/12/2021|-1.41|-0.8633|13950000000|13960000000
2022-03-13 10:38:35|10056|18438|CHOL|112.83B|112830000000|601.00|91,190|-0.45%|24|2022-05-05|15/03/2022|||||2022-02-11|15/12/2021|13.26||37260000000|
2022-03-13 10:38:38|10057|1115204|MTHJ|17.97B|17970000000|9,941|524,817|15.28%|9|2022-02-22|15/12/2021|7.47||44820000000||2021-08-31|15/06/2021|6.13||42860000000|
2022-03-13 10:38:41|10058|943829|TNSL|205.32B|205320000000|1,508.80|321,563|52.91%|23|2022-05-19|15/03/2022|||||2022-01-21|15/12/2021|11.66||8850000000|
2022-03-13 10:38:44|10059|1012932|8086|19.3B|19300000000|98.20|2,679|-35.39%|23|2022-06-01|15/03/2022||0.6333||1120000000|2022-03-02|15/12/2021|1.12|1.13|1220000000|1220000000
2022-03-13 10:38:48|10060|103558|3545|31.35B|31350000000|145.00|5,514,277|17.89%|23|2022-05-12|15/03/2022||7.21||5550000000|2022-02-24|15/12/2021|6.16|7.87|5600000000|5940000000
2022-03-13 10:38:50|10061|1167309|RRRP3|7.3B|7300000000|36.04|4,536,879|-24.13%|11|2022-05-03|15/03/2022||1.28||390140000|2022-02-22|15/12/2021|0.0038|-0.09|250010000|250000000
2022-03-13 10:38:53|10062|946369|1811|17.46B|17460000000|4.070|17,737,540|117.65%|5|2018-04-19|15/12/2017|0.01||584000000||2017-09-14|15/06/2017|0.01||524500000|
2022-03-13 10:38:56|10063|995736|206650|894.47B|894470000000|24,650|259,498|31.82%|21|2022-05-04|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 10:39:00|10064|103468|3006|42.97B|42970000000|157.50|12,215,816|81.66%|23|2022-05-13|15/03/2022||4.87||6130000000|2022-03-02|15/12/2021|4.01|6.07|5860000000|6490000000
2022-03-13 10:39:05|10065|990812|1798|22.62B|22620000000|3.400|36,861,131|113.84%|11|2022-04-29|15/03/2022|||||2022-03-28|15/12/2021||||
2022-03-13 10:39:09|10066|941315|DANA|7.97B|7970000000|1.140|16,995,425|45.22%|30|2022-05-04|15/03/2022||||406000000|2022-02-17|15/12/2021||0.07|86000000|86000000
2022-03-13 10:39:15|10067|1012596|5371|27.76B|27760000000|71.00|4,246|47.46%|23|2022-05-03|15/03/2022||1.05||13300000000|2022-02-23|15/12/2021|1.35|1.35|15120000000|15120000000
2022-03-13 10:39:18|10068|50136|TKGJ|22.44B|22440000000|4,600|1,363,064|9.06%|23|2022-06-06|15/03/2022||247.00||21708000000|2022-02-07|15/12/2021||||
2022-03-13 10:39:21|10069|1057324|THGn|50.85B|50850000000|60.00|1,486,380|126.42%|0||
2022-03-13 10:39:25|10070|103048|1440|37.44B|37440000000|22.60|14,447,308|50.67%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.21|0.11||5010000000
2022-03-13 10:39:28|10071|1012192|3227|19.86B|19860000000|138.50|617|-22.63%|23|2022-05-13|15/03/2022||0.575||1480000000|2022-03-02|15/12/2021|1.15|1.14|1640000000|1700000000
2022-03-13 10:39:31|10072|1012847|6547|79.2B|79200000000|242.50|2,636|23.1%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||7.78||3020000000
2022-03-13 10:39:35|10073|959124|FIBRAMQ12|18.07B|18070000000|23.740|398,602|-7.01%|26|2022-04-28|15/03/2022||0.7148||950690000|2022-02-07|15/12/2021|0.69|0.7528|1040000000|992590000
2022-03-13 10:39:39|10074|947130|RLXO|290.75B|290750000000|1,168.00|150,721|37.25%|23|2022-05-13|15/03/2022||3.1||6780000000|2022-01-29|15/12/2021|2.8|2.83|7440000000|7440000000
2022-03-13 10:39:43|10075|103720|6282|17.95B|17950000000|34.75|14,921,692|21.72%|23|2022-05-12|15/03/2022|||||2022-03-09|15/12/2021||||
2022-03-13 10:39:47|10076|50183|FFAJ|25.45B|25450000000|1,145|1,637,955|-16.61%|13|2021-09-02|15/06/2021|1.03||1620000000||2021-03-10|15/12/2020|0.53||1610000000|
2022-03-13 10:39:50|10077|1055159|EMAARDEV|17.36B|17360000000|4.340|2,743,974|53.36%|23|2022-05-02|15/03/2022||0.14||2920000000|2022-02-07|15/12/2021|0.2|0.2|3930000000|3940000000
2022-03-13 10:39:53|10078|103042|1434|47.28B|47280000000|28.10|3,601,045|-8.77%|23|2022-05-10|15/03/2022||0.36||9016000000|2022-03-24|15/12/2021|0.21|0.28|8450000000|8124000000
2022-03-13 10:39:56|10079|1012236|3374|32.43B|32430000000|119.50|1,874|-31.32%|22|2022-06-01|15/03/2022||0.9175||1500000000|2022-03-02|15/12/2021|1.67|1.67|1840000000|1840000000
2022-03-13 10:40:01|10080|1012342|3707|38.85B|38850000000|117.50|11,461|141.41%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.42|0.39|1970000000|2009000000
2022-03-13 10:40:05|10081|1013401|CENA|158.73B|158730000000|1,518.90|895,980|158.87%|21|2022-06-01|15/03/2022|||||2022-02-05|15/12/2021|8|8|1520000000|1520000000
2022-03-13 10:40:09|10082|12539|DFM|17.99B|17990000000|2.250|14,467,243|114.29%|35|2022-05-10|15/03/2022||0.01||102910000|2022-03-14|15/12/2021|0.01|0.01|112300000|98710000
2022-03-13 10:40:14|10083|103747|8112|22.54B|22540000000|52.60|6,749,581|35.25%|23|2022-06-01|15/03/2022||1.31||42850000000|2022-03-02|15/12/2021|1.51|1.51||45140000000
2022-03-13 10:40:17|10084|102113|ARG|11.61T|1.161E+13|13,350.0|396,889|3.97%|29|2022-05-18|15/03/2022|||||2022-02-18|15/12/2021|107.00||4.11615E+12|4.11615E+12
2022-03-13 10:40:20|10085|990318|0512|19.66B|19660000000|5.54|3,334,161|-14.77%|13|2022-03-14|15/12/2021|||||2021-08-10|15/06/2021|0.34||4570000000|
2022-03-13 10:40:24|10086|39851|BAYE|199.54B|199540000000|4,440.00|19,870|-14.36%|23|2022-05-25|15/03/2022|||||2022-02-04|15/12/2021|9.5|8.6|9900000000|9900000000
2022-03-13 10:40:27|10087|41623|CBMS|6.09B|6090000000|19.92|91,760|-18.63%|26|2022-05-19|15/03/2022|||||2022-02-17|15/12/2021|0.234|0.234|542300000|542300000
2022-03-13 10:40:33|10088|103647|5434|31.16B|31160000000|171.50|695,166|41.74%|23|2022-05-13|15/03/2022||2.88||10790000000|2022-03-31|15/12/2021||3.43||11090000000
2022-03-13 10:40:36|10089|1012355|4123|29.34B|29340000000|58.10|978|-5.76%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:40:38|10090|1155529|CAN|726.82M|726820000|4.230|3,860,937|-87.79%|0||
2022-03-13 10:40:42|10091|19581|THYAO|36.46B|36460000000|26.420|144,123,081|82.21%|35|2022-05-11|15/03/2022||-0.2697||29680000000|2022-03-01|15/12/2021|2.26|1.01|36900000000|39990000000
2022-03-13 10:40:47|10092|18261|BIRS|126.18B|126180000000|452.90|3,818,589|85.31%|35|2022-05-25|15/03/2022||4.3||11200000000|2022-01-27|15/12/2021|4|3.95|10720000000|10660000000
2022-03-13 10:40:51|10093|103539|3406|47.58B|47580000000|425.00|2,257,726|-12.01%|22|2022-04-29|15/03/2022||3.67||3770000000|2022-03-31|15/12/2021||8.22||5620000000
2022-03-13 10:40:54|10094|102173|AGI|120.22B|120220000000|12.700|7,259,857|16.09%|29|2022-05-16|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-13 10:40:58|10095|44108|181710|1.41T|1.41E+12|37,700|184,661|8.49%|30|2022-05-17|15/03/2022||683.05||512400000000|2022-02-08|15/12/2021|1003.35|1214.7|542600000000|542590000000
2022-03-13 10:41:04|10096|947119|MNDA|283.92B|283920000000|994.05|636,655|86.52%|23|2022-05-19|15/03/2022|||||2022-02-07|15/12/2021|3.5|3.53|21810000000|21810000000
2022-03-13 10:41:08|10097|1012658|5904|39.13B|39130000000|388.00|154|-32.61%|23|2022-04-25|15/03/2022||6.11||4860000000|2022-02-21|15/12/2021|5.49|5.49|4750000000|4750000000
2022-03-13 10:41:11|10098|103010|1304|30.61B|30610000000|28.55|6,810,529|12.85%|22|2022-06-01|15/03/2022||0.66||16380000000|2022-03-02|15/12/2021|1.39|1.29|19300000000|19240000000
2022-03-13 10:41:15|10099|18236|JBCH|122.49B|122490000000|1,585.00|104,454|29.9%|23|2022-05-24|15/03/2022|||||2022-02-14|15/12/2021|10.85|10.9|6010000000|6010000000
2022-03-13 10:41:19|10100|102751|STA|40.32B|40320000000|26.25|7,843,584|-42.31%|23|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|1.05||28410000000|
2022-03-13 10:41:22|10101|103016|1312|23.8B|23800000000|26.25|7,692,001|3.75%|23|2022-06-01|15/03/2022||1.01||5370000000|2022-03-02|15/12/2021||1.11||5900000000
2022-03-13 10:41:26|10102|19535|PETKM|20.63B|20630000000|8.140|140,631,145|31.5%|35|2022-05-12|15/03/2022|||||2022-02-28|15/12/2021|0.60||9550000000|9550000000
2022-03-13 10:41:30|10103|103323|2451|31.96B|31960000000|74.20|911,981|13.63%|23|2022-05-05|15/03/2022||1.36||3320000000|2022-03-11|15/12/2021|1.14|1.48|3500000000|3460000000
2022-03-13 10:41:37|10104|18219|IDFC|90.36B|90360000000|56.60|12,671,163|2.91%|35|2022-04-29|15/03/2022|||||2022-02-11|15/12/2021|0.11||1620000000|
2022-03-13 10:41:40|10105|969085|2666|9.89B|9890000000|5.23|2,864,767|-16.45%|5|2018-04-26|15/12/2017|0.33||1760000000||2017-09-20|15/06/2017|0.34||1650000000|
2022-03-13 10:41:44|10106|103171|1904|37.96B|37960000000|34.25|2,513,811|6.04%|21|2022-05-11|15/03/2022||0.9||10310000000|2022-03-30|15/12/2021||0.89||10900000000
2022-03-13 10:41:46|10107|992986|1610|12.8B|12800000000|3.280|38,346,644|-30.21%|4|2018-04-24|15/12/2017|0.06||3660000000||2017-09-18|15/06/2017|0.06||3300000000|
2022-03-13 10:41:50|10108|943496|1448|13.27B|13270000000|5.72|3,181,457|-24.34%|11|2022-06-01|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 10:41:54|10109|103266|2368|41.91B|41910000000|77.50|20,014,493|36.44%|23|2022-06-01|15/03/2022||1.43||6820000000|2022-03-02|15/12/2021|1.56|1.58|7390000000|7270000000
2022-03-13 10:41:56|10110|980660|NYVCt|939.19M|939190000|0.5600|-|19.66%|0||
2022-03-13 10:41:59|10111|102530|GUNKUL|53.3B|53300000000|6.000|155,229,198|91.08%|23|2022-05-17|15/03/2022|||||2022-02-23|15/12/2021|0.06||2250000000|
2022-03-13 10:42:03|10112|1013041|8942|11.21B|11210000000|67.60|229|4%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||1.06||1190000000
2022-03-13 10:42:07|10113|103032|1409|33.08B|33080000000|20.50|3,300,310|39.93%|22|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 10:42:10|10114|103326|2455|20.99B|20990000000|113.50|2,403,883|4.61%|23|2022-04-28|15/03/2022||1.09||870320000|2022-03-17|15/12/2021||1.13||893640000
2022-03-13 10:42:14|10115|18145|GILE|163.26B|163260000000|5,010.15|6,213|-11.62%|23|2022-05-04|15/03/2022||||5790000000|2022-02-02|15/12/2021|21.6||5630000000|5460000000
2022-03-13 10:42:16|10116|980659|NYVAt|951.18M|951180000|0.1997|-|0%|0||
2022-03-13 10:42:21|10117|1141819|IFS|3.87B|3870000000|33.50|75,801|7.68%|23|2022-05-12|15/03/2022||3.87|||2022-02-10|15/12/2021|2.26|2.9|1020000000|1260000000
2022-03-13 10:42:24|10118|1155940|IIFW|132.7B|132700000000|1,496.80|156,944|24.58%|16|2022-06-01|15/03/2022||||3290000000|2022-02-02|15/12/2021|16.92||4200000000|3400000000
2022-03-13 10:42:29|10119|103796|9939|21.64B|21640000000|75.20|864,397|11.24%|22|2022-06-01|15/03/2022||1.76||5480000000|2022-03-31|15/12/2021||1.05||4800000000
2022-03-13 10:42:32|10120|946386|0182|6.52B|6520000000|0.730|25,116,413|32.73%|6|2020-08-10|15/06/2020|||||2018-04-24|15/12/2017|-0.01||441900000|
2022-03-13 10:42:36|10121|19620|YKBNK|31.17B|31170000000|3.690|384,702,949|38.41%|35|2022-05-05|15/03/2022||0.48||12120000000|2022-02-03|15/12/2021|0.3259|0.3306|13760000000|10720000000
2022-03-13 10:42:40|10122|985922|QUEC|79.2B|79200000000|535.15|346,040|-25.06%|23|2022-06-01|15/03/2022||6.57||37380000000|2022-02-10|15/12/2021|5.63|5.57|36850000000|36850000000
2022-03-13 10:42:44|10123|103216|2204|34.16B|34160000000|61.70|570,930|20.04%|31|2022-05-12|15/03/2022||1.66||7790000000|2022-04-01|15/12/2021||1.68||8260000000
2022-03-13 10:42:48|10124|18636|CESP6|7.44B|7440000000|22.61|2,148,915|-16.78%|35|2022-05-13|15/03/2022||0.3416||533480000|2022-03-25|15/12/2021||-0.0698||580340000
2022-03-13 10:42:52|10125|100254|INBF|67.75B|67750000000|151.05|17,713,636|-32.58%|23|2022-04-25|15/03/2022||7.89|||2022-02-09|15/12/2021|6.78|7.19|22740000000|
2022-03-13 10:42:57|10126|102467|CHG|40.7B|40700000000|3.700|67,388,778|32.14%|23|2022-05-13|15/03/2022|||||2022-02-25|15/12/2021|0.1625|0.1633|3870000000|3880000000
2022-03-13 10:43:03|10127|100145|3899|17.95B|17950000000|8.85|5,902,702|43.44%|10|2022-03-21|15/12/2021||||4613000000|2021-08-18|15/06/2021||||
2022-03-13 10:43:06|10128|1142212|AFFL|166.7B|166700000000|1,252.00|582,890|7.66%|16|2022-06-01|15/03/2022||7.20||4131000000|2022-02-05|15/12/2021|4.6|3.8|3390000000|3390000000
2022-03-13 10:43:10|10129|19339|CCOLA|27.24B|27240000000|107.10|595,984|50.42%|35|2022-05-03|15/03/2022||1.7||6430000000|2022-02-22|15/12/2021|0.91|0.4061|5560000000|5560000000
2022-03-13 10:43:14|10130|50199|SPGJ|10.2B|10200000000|2,825|581,243|-1.22%|13|2022-02-22|15/12/2021|1.88||21640000000||2021-08-30|15/06/2021|2.84||39520000000|
2022-03-13 10:43:18|10131|963738|TLSV|64.4B|64400000000|3,767.00|36,279|4.52%|23|2022-06-01|15/03/2022||19.84||18370000000|2022-01-25|15/12/2021|17.5|17.65|17620000000|16750000000
2022-03-13 10:43:22|10132|18781|SLCE3|10.83B|10830000000|51.86|1,736,352|32.22%|35|2022-05-11|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 10:43:25|10133|943514|2186|10.8B|10800000000|3.05|5,264,274|-38.13%|11|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 10:43:29|10134|18129|FINX|96.95B|96950000000|156.25|532,771|22.69%|28|2022-05-27|15/03/2022||4.14||13420000000|2022-01-25|15/12/2021|2.9|2.85|10050000000|10050000000
2022-03-13 10:43:32|10135|103619|4919|60.03B|60030000000|143.00|14,786,422|220.63%|23|2022-06-01|15/03/2022||1.55||10745000000|2022-02-02|15/12/2021|2.64|1.36|10390000000|10360000000
2022-03-13 10:43:35|10136|103703|6213|45.95B|45950000000|120.00|2,716,238|-7.86%|23|2022-05-13|15/03/2022||1.97||8150000000|2022-03-28|15/12/2021||1.99||8100000000
2022-03-13 10:43:39|10137|39919|TTKL|116.32B|116320000000|839.15|168,973|10.51%|25|2022-05-23|15/03/2022|||||2022-02-01|15/12/2021|6.45|6.47|7420000000|7420000000
2022-03-13 10:43:42|10138|18067|CHMB|176.06B|176060000000|423.00|2,174,828|80.08%|24|2022-05-11|15/03/2022|||||2022-01-28|15/12/2021|10.5|10.5|47430000000|47430000000
2022-03-13 10:43:46|10139|18049|BLUS|94.67B|94670000000|982.95|118,188|4.02%|24|2022-05-17|15/03/2022||9.4||18160000000|2022-02-02|15/12/2021|4.9|4.9|15060000000|15060000000
2022-03-13 10:43:51|10140|12534|ARMX|5.75B|5750000000|3.930|1,309,700|4.8%|30|2022-05-04|15/03/2022||0.04||1571000000|2022-02-08|15/12/2021|0.03|0.03||1594000000
2022-03-13 10:43:54|10141|1130904|KPIE|155.45B|155450000000|577.80|2,133,822|267.79%|16|2022-06-01|15/03/2022||2.73||6540000000|2022-02-01|15/12/2021|2.6|2.59|6220000000|6220000000
2022-03-13 10:43:58|10142|103494|3036|67.08B|67080000000|84.10|6,009,542|84.84%|23|2022-05-12|15/03/2022||2.18||113740000000|2022-02-23|15/12/2021|2.64|2.64|129050000000|129050000000
2022-03-13 10:44:02|10143|18065|CNTY|86.14B|86140000000|771.20|483,185|54.32%|25|2022-05-05|15/03/2022|||||2022-01-20|15/12/2021|3.4||10570000000|5758000000
2022-03-13 10:44:04|10144|1054591|TTWSF|1.34B|1340000000|0.365|12,000|0%|0||
2022-03-13 10:44:09|10145|18082|CRSL|202.61B|202610000000|2,776.95|41,394|45.17%|26|2022-04-19|15/03/2022|||||2022-02-15|15/12/2021|23.4||7060000000|5000000000
2022-03-13 10:44:13|10146|37978|TPE|4.82B|4820000000|2.748|5,855,404|4.49%|35|2022-05-25|15/03/2022|||||2022-03-30|15/12/2021||||6769000000
2022-03-13 10:44:16|10147|50137|CMLJ|15.23B|15230000000|4,355|641,761|-16.07%|16|2022-05-23|15/03/2022|||||2021-11-23|15/09/2021|4.88||4260000000|
2022-03-13 10:44:20|10148|8808|MTEL|392.8B|392800000000|394.0|479,755|-3.9%|35|2022-05-11|15/03/2022||5.67||166410000000|2022-02-23|15/12/2021|11.08|11.08|193600000000|194150000000
2022-03-13 10:44:24|10149|102315|SECB|83.64B|83640000000|111.00|1,171,382|-11.2%|28|2022-05-04|15/03/2022||2.94||9490000000|2022-02-09|15/12/2021|2.76|2.7|9340000000|9350000000
2022-03-13 10:44:28|10150|50103|PSGJ|19.25B|19250000000|9,195|358,877|34.02%|17|2022-04-18|15/02/2022|||||2021-10-13|15/08/2021|17.96||3850000000|
2022-03-13 10:44:36|10151|1012358|4128|26.45B|26450000000|57.80|2,600|-8.93%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:44:38|10152|1174912|383310|820.34B|820340000000|53,600|105,256|-|0||
2022-03-13 10:44:42|10153|1061909|AMBE|120.39B|120390000000|3,573.20|88,189|4.7%|20|2022-06-01|15/03/2022||34.72||21370000000|2022-01-29|15/12/2021|9.53|9.65|9740000000|9740000000
2022-03-13 10:44:47|10154|50207|KAPJ|10.88B|10880000000|440|3,397,821|3.04%|14|2022-02-23|15/12/2021|0.37||13650000000||2021-08-20|15/06/2021|0.43||23960000000|
2022-03-13 10:44:51|10155|103206|2103|28.24B|28240000000|34.20|8,252,191|16.13%|23|2022-05-11|15/03/2022||0.88||8290000000|2022-03-02|15/12/2021|1|1.04|8680000000|8400000000
2022-03-13 10:44:55|10156|27076|BOLSAA|23.14B|23140000000|39.410|1,292,104|-7.07%|33|2022-04-19|15/03/2022||0.6534||968110000|2022-02-22|15/12/2021|0.6089|0.6019|958140000|988760000
2022-03-13 10:45:00|10157|979560|064550|1.1T|1.1E+12|42,750|677,110|156.76%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021|-133.62|||
2022-03-13 10:45:06|10158|1166416|COMU|122.08B|122080000000|2,496.35|57,780|33.36%|12|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|15.81||2380000000|2380000000
2022-03-13 10:45:09|10159|1129147|VAMO3|9.79B|9790000000|10.10|2,745,092|28.66%|11|2022-06-01|15/03/2022||0.125||898000000|2022-03-02|15/12/2021|0.1328|0.12|801340000|807000000
2022-03-13 10:45:16|10160|103215|2201|38.76B|38760000000|39.05|3,092,952|-8.12%|32|2022-05-13|15/03/2022||1.34||19950000000|2022-03-30|15/12/2021||1.41||20690000000
2022-03-13 10:45:19|10161|103165|1808|21.57B|21570000000|55.00|199,313|-11.58%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:45:23|10162|103209|2106|27.42B|27420000000|30.15|736,599|-19.49%|23|2022-06-01|15/03/2022||0.41||8920000000|2022-03-02|15/12/2021||0.37||8890000000
2022-03-13 10:45:27|10163|18162|GUJL|294.62B|294620000000|2,682.00|118,442|336.38%|21|2022-06-01|15/03/2022|||||2022-01-28|15/12/2021|18.45|5.10|10080000000|9840000000
2022-03-13 10:45:30|10164|950467|PMAS|2.38B|2380000000|3.34|3,613,218|-41.61%|21|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021|0.028|0.028|122500000|122500000
2022-03-13 10:45:42|10165|103207|2104|26.34B|26340000000|27.15|3,489,303|3.63%|22|2022-06-01|15/03/2022||0.3||5160000000|2022-03-02|15/12/2021|2.09|0.24|7700000000|5060000000
2022-03-13 10:45:46|10166|37737|BDXP|5.37B|5370000000|210.50|8,500|-32.1%|35|2022-04-29|15/03/2022|||||2022-03-14|15/12/2021||||2330000000
2022-03-13 10:45:48|10167|943638|INEE|99.25B|99250000000|737.85|440,352|48.15%|21|2022-05-09|15/03/2022||7.10||5169000000|2022-02-01|15/12/2021|7.21|4.85|5080000000|3777000000
2022-03-13 10:45:53|10168|949951|EQUJ|16.67B|16670000000|2,147|1,089,651|15.43%|13|2022-05-30|15/02/2022|||||2021-10-11|15/08/2021|1.79||784900000|
2022-03-13 10:45:56|10169|1096132|NIU|636.9M|636900000|8.35|638,969|-79.95%|16|2022-05-16|15/03/2022||0.52||873000000|2022-03-07|15/12/2021|0.3|0.58|986060000|909300000
2022-03-13 10:45:59|10170|947206|VNTI|201.45B|201450000000|1,960.00|39,214|34.56%|23|2022-05-09|15/03/2022||||3780000000|2022-01-31|15/12/2021|8.05|7.74|3690000000|3690000000
2022-03-13 10:46:03|10171|947307|VMAR|71.94B|71940000000|3,642.65|23,894|28.54%|23|2022-05-27|15/03/2022||7.6||5980000000|2022-02-10|15/12/2021|28.9|28.94|6920000000|6920000000
2022-03-13 10:46:07|10172|103204|2101|33.87B|33870000000|40.65|6,964,551|-6.01%|21|2022-06-01|15/03/2022||-0.47||2020000000|2022-02-24|15/12/2021||-0.51||2160000000
2022-03-13 10:46:11|10173|13226|VFQS|45.42B|45420000000|1.683|3,806,416|7.08%|23|2022-05-03|15/03/2022|||||2022-02-28|15/12/2021|0.016|0.016|708630000|708630000
2022-03-13 10:46:15|10174|19585|TOASO|37.1B|37100000000|74.20|5,411,414|113.71%|35|2022-05-03|15/03/2022||2.06||11280000000|2022-02-10|15/12/2021|2.43|2.2|10080000000|10200000000
2022-03-13 10:46:19|10175|979066|007390|1.01T|1.01E+12|16,100|279,617|80.9%|19|2021-11-12|15/09/2021|125.14||4450000000||2021-08-17|15/06/2021|-458||6250000000|
2022-03-13 10:46:24|10176|103484|3026|18.8B|18800000000|119.00|429,542|-6.3%|22|2022-05-05|15/03/2022||3.57||4990000000|2022-03-16|15/12/2021||3.67||4690000000
2022-03-13 10:46:27|10177|1030994|MEGA3|5.92B|5920000000|10.66|2,713,308|-71.08%|21|2022-05-18|15/03/2022||0.0698||260280000|2022-03-25|15/12/2021|-0.16|0.1867|548200000|459940000
2022-03-13 10:46:31|10178|1081587|ONTE|68.75B|68750000000|324.00|214,795|9.77%|20|2022-06-01|15/03/2022||3.8||8750000000|2022-01-20|15/12/2021|1.8|1.8|6780000000|6780000000
2022-03-13 10:46:35|10179|943460|0777|8.63B|8630000000|16.00|1,009,470|-13.7%|14|2022-03-24|15/12/2021|||||2021-12-08|15/09/2021||||
2022-03-13 10:46:41|10180|953680|SUNW|4.69B|4690000000|1.370|1,381,026|-8.67%|23|2022-05-05|15/03/2022|||||2022-01-28|15/12/2021|||157800000|103400000
2022-03-13 10:46:44|10181|103435|2855|31.45B|31450000000|21.60|1,369,493|10.39%|21|2022-05-06|15/03/2022|||||2022-03-02|15/12/2021|0.44||2470000000|
2022-03-13 10:46:48|10182|19574|TAVHL|12.21B|12210000000|33.80|9,866,219|32.55%|34|2022-04-29|15/03/2022|||||2022-02-23|15/12/2021|-2.28||132850000|139820000
2022-03-13 10:46:52|10183|100056|0819|7.04B|7040000000|6.25|2,090,380|-56.72%|15|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 10:46:56|10184|103288|2401|19.8B|19800000000|33.65|5,678,236|35.41%|23|2022-05-13|15/03/2022||0.43||1856000000|2022-03-29|15/12/2021||0.50||2199000000
2022-03-13 10:46:59|10185|990763|1478|7.52B|7520000000|6.36|2,503,169|-55.34%|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
2022-03-13 10:47:04|10186|20982|BMA|1.77B|1770000000|15.53|255,486|7.7%|31|2022-05-12|15/03/2022||0.7244||474300000|2022-02-23|15/12/2021|1.54|1.53|480960000|292490000
2022-03-13 10:47:08|10187|40970|Q|45.22B|45220000000|111.78|1,037,611|-3.11%|21|2022-04-26|15/03/2022||2.7|||2022-01-27|15/12/2021|2|2.13|9800000000|9820000000
2022-03-13 10:47:13|10188|100005|0081|14.48B|14480000000|4.23|5,257,888|-8.04%|28|2022-04-21|15/03/2022|||||2022-03-23|15/12/2021||0.87||36911000000
2022-03-13 10:47:17|10189|18602|ARZZ3|7.65B|7650000000|77.19|1,047,810|5.75%|30|2022-05-12|15/03/2022||0.49||693660000|2022-03-14|15/12/2021|0.97|1.17|1090000000|1070000000
2022-03-13 10:47:21|10190|18131|FISO|84.7B|84700000000|124.15|4,950,961|19.95%|25|2022-05-09|15/03/2022|||||2022-02-04|15/12/2021|1.9|1.87|14640000000|14290000000
2022-03-13 10:47:25|10191|41679|IGRE|5.18B|5180000000|1.450|2,118,381|-17.14%|23|2022-04-25|15/03/2022|||||2022-01-26|15/12/2021|0.0206||119400000|
2022-03-13 10:47:29|10192|102100|CCB|8.42T|8.42E+12|6,100.0|416,467|11.31%|32|2022-05-12|15/03/2022||89.75||2.48852E+12|2022-02-17|15/12/2021|95.75|79.16|2.53744E+12|2.48677E+12
2022-03-13 10:47:32|10193|50088|AFEJ|12.04B|12040000000|11,408|162,574|13.63%|26|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:47:36|10194|18257|KECL|103.62B|103620000000|403.05|277,531|-12.5%|25|2022-05-18|15/03/2022||8.8||46210000000|2022-01-31|15/12/2021|3.6|3.67|33400000000|33490000000
2022-03-13 10:47:39|10195|103784|9925|15.1B|15100000000|39.30|126,976|3.83%|21|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:47:43|10196|103571|3596|23.32B|23320000000|111.00|6,677,744|12.35%|23|2022-06-01|15/03/2022||2.26||10080000000|2022-03-02|15/12/2021|2.14|2.13|9660000000|9710000000
2022-03-13 10:47:46|10197|11193|ALQK|404.27B|404270000000|395|2,401,044|2.6%|22|2022-02-03|15/12/2021|||57550000||2021-11-02|15/09/2021|||56340000|
2022-03-13 10:47:50|10198|103143|1723|27.28B|27280000000|117.50|655,466|5.38%|31|2022-05-04|15/03/2022||1.24||1950000000|2022-03-03|15/12/2021|1.2|1.2|2040000000|2040000000
2022-03-13 10:47:54|10199|27105|LABB|19.22B|19220000000|19.150|1,953,856|-6.59%|35|2022-04-27|15/03/2022||0.4503||4160000000|2022-02-23|15/12/2021|0.348|0.4058|3790000000|3780000000
2022-03-13 10:47:59|10200|103488|3030|15.19B|15190000000|64.30|939,456|11.05%|21|2022-05-04|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-13 10:48:01|10201|1167046|3913|5.37B|5370000000|2.66|6,120,775|-64.72%|0||
2022-03-13 10:48:06|10202|41621|ALLI|5.23B|5230000000|3.380|2,248,781|25.19%|34|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|0.098||480200000|480200000
2022-03-13 10:48:10|10203|11110|KIBK|242.66B|242660000000|238|4,958,070|18.41%|29|2022-06-01|15/03/2022||||16000000|2022-03-02|15/12/2021|||17900000|17900000
2022-03-13 10:48:14|10204|102311|RLC|100.01B|100010000000|19.500|3,706,844|5.52%|23|2022-05-11|15/03/2022||0.43|||2022-03-09|15/12/2021|0.2897|0.2897|5660000000|11610000000
2022-03-13 10:48:18|10205|18430|THMX|214.42B|214420000000|1,904.00|129,006|36.08%|35|2022-05-25|15/03/2022||12.05||17460000000|2022-02-04|15/12/2021|7.1|6.98|16150000000|16150000000
2022-03-13 10:48:22|10206|13225|UDCD|5.54B|5540000000|1.560|3,057,322|3.59%|30|2022-04-25|15/03/2022|||||2022-02-08|15/12/2021|0.03||423000000|
2022-03-13 10:48:26|10207|103427|2838|47.72B|47720000000|14.45|3,164,161|41.58%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:48:29|10208|103805|9958|24.63B|24630000000|106.50|2,335,800|-4.91%|21|2022-06-01|15/03/2022||1.9||2730000000|2022-03-02|15/12/2021|1.59|1.94|2690000000|2870000000
2022-03-13 10:48:32|10209|993249|1458|9.97B|9970000000|4.30|10,205,002|-50.12%|5|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|2017-09-25|15/06/2017|0.17||1620000000|
2022-03-13 10:48:35|10210|103390|2606|55.01B|55010000000|65.10|9,388,921|77.38%|22|2022-05-06|15/03/2022||1.13||3460000000|2022-03-08|15/12/2021|1.79|1.79|4190000000|4190000000
2022-03-13 10:48:41|10211|103765|8926|21.77B|21770000000|36.95|511,562|-4.4%|21|2022-06-08|15/12/2021|||||2022-06-01|15/03/2022||||
2022-03-13 10:48:44|10212|1054797|FINV|872.8M|872800000|3.080|1,068,939|-64.19%|21|2022-05-18|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 10:48:48|10213|50034|0460|15.21B|15210000000|1.630|44,268,116|-31.51%|15|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 10:48:52|10214|50506|ALUP11|7.49B|7490000000|25.56|764,708|6.5%|23|2022-05-10|15/03/2022||0.7533||714400000|2022-02-24|15/12/2021|0.2554|0.3069|680000000|675670000
2022-03-13 10:48:56|10215|18719|LIGT3|3.43B|3430000000|9.20|2,252,808|-51.3%|35|2022-05-11|15/03/2022||0.02||3480000000|2022-03-24|15/12/2021||-0.0651||3550000000
2022-03-13 10:48:59|10216|103229|2312|20.26B|20260000000|14.05|28,861,841|8.49%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:49:01|10217|1155841|9966|6.82B|6820000000|7.27|3,178,864|-37.65%|0||
2022-03-13 10:49:04|10218|103718|6278|32.89B|32890000000|112.50|7,574,947|2.27%|23|2022-04-29|15/03/2022||3.64||18680000000|2022-03-18|15/12/2021||4.43||19710000000
2022-03-13 10:49:07|10219|1006205|TPIPPn|51.24B|51240000000|3.92|4,331,500|-8.41%|0||
2022-03-13 10:49:12|10220|41633|MAGM|2.56B|2560000000|1.780|563,148|-21.59%|26|2022-05-25|15/03/2022|||||2022-02-24|15/12/2021|0.014||483000000|
2022-03-13 10:49:16|10221|18066|CESC|102.73B|102730000000|77.50|2,584,602|23.82%|40|2022-05-19|15/03/2022||||16710000000|2022-01-13|15/12/2021|2.54||31080000000|26150000000
2022-03-13 10:49:19|10222|1159071|SUVH|130.99B|130990000000|512.05|319,382|7.83%|14|2022-06-01|15/03/2022|||||2022-02-08|15/12/2021|5.4|3.60|3920000000|3920000000
2022-03-13 10:49:24|10223|43708|005070|1.04T|1.04E+12|34,500|175,195|77.38%|21|2022-04-11|15/03/2022||||106660000000|2022-02-28|15/12/2021||||98440000000
2022-03-13 10:49:27|10224|1012983|8415|40.85B|40850000000|39.60|5,412|48.31%|23|2022-05-11|15/03/2022||0.73||5400000000|2022-03-17|15/12/2021||0.65||5090000000
2022-03-13 10:49:30|10225|102605|MEGA|37.93B|37930000000|43.50|3,721,552|17.57%|23|2022-05-18|15/03/2022|||||2022-02-23|15/12/2021|0.57|0.6|3270000000|3680000000
2022-03-13 10:49:34|10226|1171579|AZNOULA|247.5M|247500000|225.00|1,094,860|-13.13%|7|2021-11-04|15/09/2021|||12910000||2021-08-10|15/06/2020|||12960000|
2022-03-13 10:49:38|10227|100082|1083|15.74B|15740000000|4.98|9,882,552|45.61%|26|2022-05-11|15/03/2022|||||2022-03-17|15/12/2021||0.34||
2022-03-13 10:49:42|10228|101592|SMRA|13.29T|1.329E+13|805|39,497,389|-20.12%|33|2022-04-29|15/03/2022||6.45|||2022-03-31|15/12/2021||4.7||
2022-03-13 10:49:45|10229|1141292|GREA|4.26B|4260000000|3.400|4,497,042|-39.61%|13|2022-04-22|15/03/2022||0.0464||172270000|2022-02-25|15/12/2021|0.022|0.0289|75400000|102570000
2022-03-13 10:49:48|10230|946387|0327|5.68B|5680000000|5.23|2,589,550|-26.65%|25|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021||0.54||3869000000
2022-03-13 10:49:54|10231|101638|EXCL|29.76T|2.976E+13|2,790|14,039,643|29.77%|33|2022-05-16|15/03/2022||15.52|||2022-02-21|15/12/2021|25.08|25|6954000000000|6956000000000
2022-03-13 10:49:58|10232|102270|MEG|97.79B|97790000000|3.070|19,223,738|-13.28%|28|2022-05-16|15/03/2022||0.11|||2022-04-07|15/12/2021||0.0916||7880000000
2022-03-13 10:50:01|10233|1175317|BOURSA|558.16M|558160000|2,780.00|254,061|142.79%|8|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.02||9500000|9500000
2022-03-13 10:50:04|10234|101583|FREN|24.96T|2.496E+13|81|569,119,344|-11.96%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:50:12|10235|100146|3983|11.34B|11340000000|2.460|6,446,983|22.39%|8|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2017-09-22|15/06/2017|0.06||5140000000|
2022-03-13 10:50:15|10236|1012389|4174|21.59B|21590000000|108.50|1,474|-26.19%|22|2022-05-06|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 10:50:19|10237|946567|DAMAC|8.47B|8470000000|1.400|137,871|23.89%|22|2022-05-16|15/03/2022||0.01||995450000|2022-02-14|15/12/2021|-0.01|0.01||1191000000
2022-03-13 10:50:23|10238|103791|9933|33.91B|33910000000|44.15|2,026,936|19.65%|23|2022-05-13|15/03/2022||0.43||16090000000|2022-03-29|15/12/2021|0.78|0.54|23110000000|18630000000
2022-03-13 10:50:27|10239|41404|ANDINAB|1.55T|1.55E+12|1,640.00|886,970.11|-10.79%|35|2022-04-27|15/03/2022||51.28||575100000000|2022-02-22|15/12/2021|65.06|57.64|651500000000|626920000000
2022-03-13 10:50:30|10240|103699|6202|26.57B|26570000000|117.50|1,732,888|36.47%|23|2022-05-04|15/03/2022||2.08||1860000000|2022-01-31|15/12/2021|2.07|2.07|1870000000|1880000000
2022-03-13 10:50:33|10241|1056483|1789|4.75B|4750000000|4.26|3,996,316|-61.62%|4|2018-04-26|15/12/2017|0.07||210200000||2017-12-07|15/06/2017|0.07||162500000|
2022-03-13 10:50:36|10242|993295|DCPJ|30.23B|30230000000|3,515|859,825|50.99%|12|2022-05-23|15/02/2022||54.00||15386000000|2021-11-03|15/08/2021|0.48|35.00|14940000000|12894000000
2022-03-13 10:50:41|10243|102405|AMATA|24.27B|24270000000|21.10|11,565,702|14.05%|24|2022-05-18|15/03/2022|||||2022-02-28|15/12/2021|0.64|0.46|2500000000|2310000000
2022-03-13 10:50:45|10244|50180|LBHJ|27.45B|27450000000|10,422|351,426|56.98%|17|2022-03-11|15/12/2021|||||2021-08-04|15/06/2021|0.85||22610000000|
2022-03-13 10:50:50|10245|18394|SOFT|78.44B|78440000000|754.90|162,184|49.93%|24|2022-05-24|15/03/2022|||||2022-01-17|15/12/2021|9.4|9.4|18580000000|18580000000
2022-03-13 10:50:54|10246|102165|BLOOM|73.86B|73860000000|6.800|11,899,028|-11.57%|24|2022-05-16|15/03/2022||0.04|||2022-03-07|15/12/2021|-0.11|-0.1916|5880000000|6630000000
2022-03-13 10:51:00|10247|103365|2511|21.5B|21500000000|13.25|1,476,382|18.3%|21|2022-05-10|15/03/2022|||||2022-03-25|15/12/2021|0.22||4170000000|
2022-03-13 10:51:04|10248|50156|JSEJ|10.09B|10090000000|11,800|155,904|-3.88%|17|2022-03-02|15/12/2021|4.5||1290000000||2021-08-05|15/06/2021|4.16||1230000000|
2022-03-13 10:51:07|10249|50143|RLOJ|6.89B|6890000000|4,320|120,605|-5.47%|16|2022-05-23|15/03/2022|||||2021-11-23|15/09/2021|2.9||4960000000|
2022-03-13 10:51:12|10250|41427|CONCHATORO|818.61B|818610000000|1,100.00|501,783.23|-4.16%|35|2022-05-27|15/03/2022|||||2022-03-30|15/12/2021||41.5||256100000000
2022-03-13 10:51:16|10251|18743|ODPV3|6.19B|6190000000|11.97|1,669,936|-5.08%|35|2022-04-27|15/03/2022||0.15||487610000|2022-02-24|15/12/2021|0.17|0.17|469400000|473870000
2022-03-13 10:51:19|10252|18461|VIPI|88.84B|88840000000|627.95|612,583|59.84%|23|2022-05-24|15/03/2022||3.8||4470000000|2022-02-01|15/12/2021|2.4|2.4|3970000000|3970000000
2022-03-13 10:51:23|10253|1162311|AXSR|3.04B|3040000000|1.86|992,319|-2.62%|23|2022-04-27|15/03/2022|||||2022-01-20|15/12/2021|0.0228||62900000|63140000
2022-03-13 10:51:27|10254|15728|FANH|356.53M|356530000|6.64|67,594|-55.56%|35|2022-05-23|15/03/2022||0.6322|||2022-03-14|15/12/2021||1.96||
2022-03-13 10:51:30|10255|102105|CFV|9.43T|9.43E+12|27,600.0|57,554|-14.76%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||768760000000|768760000000
2022-03-13 10:51:34|10256|18021|BJEL|117.81B|117810000000|1,026.10|285,249|0.06%|30|2022-05-25|15/03/2022||6.1|||2022-02-08|15/12/2021|5.16|5|13040000000|13090000000
2022-03-13 10:51:37|10257|1050113|DESP|743.34M|743340000|11.42|390,220|-25.31%|21|2022-05-12|15/03/2022||-0.14||117200000|2022-03-10|15/12/2021|0.22|-0.08|124600000|109850000
2022-03-13 10:51:41|10258|980029|194480|602.93B|602930000000|57,000|68,900|-4.84%|23|2022-05-10|15/03/2022||1500||91730000000|2022-04-04|15/12/2021||2118||116500000000
2022-03-13 10:51:44|10259|1012083|1785|29.66B|29660000000|50.10|6,472|9.39%|21|2022-06-01|15/03/2022||0.59||7720000000|2022-03-02|15/12/2021||0.53||7680000000
2022-03-13 10:51:49|10260|103473|3014|18.28B|18280000000|113.50|2,699,049|27.24%|21|2022-06-01|15/03/2022|||||2022-02-25|15/12/2021||2.32||1640000000
2022-03-13 10:51:57|10261|20389|ARCO|1.57B|1570000000|7.340|1,145,766|42.86%|35|2022-05-11|15/03/2022||0.04||664920000|2022-03-16|15/12/2021||0.1533||763160000
2022-03-13 10:52:02|10262|39876|JKLC|53.56B|53560000000|455.15|238,215|6.07%|40|2022-05-18|15/03/2022||||15790000000|2022-02-02|15/12/2021|5|5.24|11930000000|12130000000
2022-03-13 10:52:06|10263|103768|9802|19.95B|19950000000|107.50|1,350,288|-6.93%|23|2022-04-20|15/03/2022||2.26||4360000000|2022-01-19|15/12/2021|2.09|2.1|4500000000|4500000000
2022-03-13 10:52:10|10264|18809|UNIP6|9.34B|9340000000|99.80|399,082|87.52%|21|2022-05-16|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 10:52:14|10265|18243|JMSH|63.54B|63540000000|66.60|1,034,770|-29.56%|23|2022-05-04|15/03/2022|||||2022-02-07|15/12/2021|2.27||9520000000|
2022-03-13 10:52:17|10266|103261|2362|18.06B|18060000000|30.35|415,294|0%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:52:21|10267|41415|CAP|1.67T|1.67E+12|11,160.00|298,896.55|8.94%|34|2022-05-13|15/03/2022||1.07||813000000|2021-12-31|15/12/2021|0.845|0.845|847500000|825330000
2022-03-13 10:52:24|10268|986203|SPRC|39.46B|39460000000|9.10|36,535,563|-3.19%|23|2022-05-17|15/03/2022||-3.35|||2022-02-22|15/12/2021|0.43|0.7321|52800000000|48600000000
2022-03-13 10:52:30|10269|50142|VKEJ|12.03B|12030000000|1,227|1,282,994|49.63%|13|2022-06-07|15/03/2022|||||2021-11-29|15/09/2021|0.88|46.70|1750000000|
2022-03-13 10:52:37|10270|41431|ITAUCORP|1.52T|1.52E+12|1.56|824,229,178.5|-41.23%|31|2022-04-29|15/03/2022|||||2022-02-28|15/12/2021|0.075|0.0939|364460000000|344860000000
2022-03-13 10:52:40|10271|980010|182400|627.83B|627830000000|16,300|231,520|-15.54%|20|2022-03-17|15/12/2021|||||2021-11-11|15/09/2021|-110.4||3190000000|
2022-03-13 10:52:44|10272|18402|STTE|74.18B|74180000000|186.55|1,207,547|-15.32%|26|2022-04-27|15/03/2022||3.6||17620000000|2022-01-19|15/12/2021|-1.6|2.7|13560000000|15550000000
2022-03-13 10:52:48|10273|103413|2723|17.55B|17550000000|97.50|601,465|-37.9%|27|2022-06-01|15/03/2022||1.31||4860000000|2022-03-02|15/12/2021|1.22|1.22|5030000000|5030000000
2022-03-13 10:52:52|10274|50019|3377|11.77B|11770000000|1.55|7,784,155|-8.82%|17|2022-03-11|15/12/2021||0.19||38171000000|2021-08-19|15/06/2021||0.13||25447000000
2022-03-13 10:52:57|10275|6379|SOHU|585.66M|585660000|14.90|325,674|-15.05%|35|2022-05-02|15/03/2022|||||2022-02-22|15/12/2021|0.01|0.08|192990000|
2022-03-13 10:53:00|10276|50092|HYPJ|11.27B|11270000000|3,300|822,879|19.7%|14|2022-03-17|15/12/2021|||||2021-09-17|15/06/2021|-2.97||2710000000|
2022-03-13 10:53:02|10277|994066|PSHn|27.22B|27220000000|13.60|2,134,998|4.62%|0||
2022-03-13 10:53:06|10278|980111|222080|884.7B|884700000000|14,850|720,615|5.32%|19|2021-11-12|15/09/2021|-34.47||8620000000||2021-08-12|15/06/2021|75.72||70990000000|
2022-03-13 10:53:22|10279|42658|LMDr|1.07B|1070000000|6.09|224,916|-14.83%|25|2022-05-25|15/03/2022|||||2022-04-06|15/12/2021||||
2022-03-13 10:53:27|10280|18289|MOFS|121.62B|121620000000|826.30|185,643|27.02%|23|2022-04-28|15/03/2022|||||2022-01-27|15/12/2021|14.8||8680000000|7730000000
2022-03-13 10:53:30|10281|50071|3339|8.6B|8600000000|2.010|5,304,967|-28.98%|20|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||0.15||5230000000
2022-03-13 10:53:35|10282|50035|0506|8.84B|8840000000|3.16|1,314,232|6.04%|22|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 10:53:37|10283|1169503|248070|1.15T|1.15E+12|23,050|181,109|-0.22%|11|2022-06-01|15/03/2022||||287700000000|2022-03-02|15/12/2021|||332600000000|332600000000
2022-03-13 10:53:40|10284|1166568|UTIA|118.53B|118530000000|934.45|269,873|54.47%|13|2022-06-01|15/03/2022||||2356000000|2022-01-28|15/12/2021|9.92||2820000000|3140000000
2022-03-13 10:53:44|10285|969099|6878|12.61B|12610000000|1.750|39,213,213|48.31%|11|2022-05-03|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 10:53:49|10286|18029|BACH|99.44B|99440000000|487.35|3,753,828|121.42%|40|2022-05-23|15/03/2022|||||2022-02-02|15/12/2021|3.29|3.49|12120000000|12120000000
2022-03-13 10:53:53|10287|100078|1052|53.2B|53200000000|5.42|1,924,499|5.45%|6|2018-03-26|15/12/2017|0.34||1500000000||2017-09-07|15/06/2017|0.23||1200000000|
2022-03-13 10:53:58|10288|103284|2393|21.28B|21280000000|48.00|5,768,662|6.9%|32|2022-06-01|15/03/2022||0.9||5890000000|2022-03-02|15/12/2021|0.87|0.87|5760000000|5760000000
2022-03-13 10:54:03|10289|947234|GRAN|76.44B|76440000000|308.20|1,691,256|-10.99%|23|2022-05-12|15/03/2022||||10500000000|2022-02-08|15/12/2021|4.1|4.1|9970000000|9930000000
2022-03-13 10:54:11|10290|103175|1909|26.32B|26320000000|20.60|5,369,457|-22.26%|23|2022-06-01|15/03/2022||0.5||12390000000|2022-03-02|15/12/2021|0.6|0.6|15990000000|15990000000
2022-03-13 10:54:17|10291|103617|4915|23.41B|23410000000|51.40|5,287,942|-20.56%|23|2022-05-13|15/03/2022||1.09||17220000000|2022-03-08|15/12/2021|1.13|1.21|20370000000|20480000000
2022-03-13 10:54:20|10292|1161487|353200|1.2T|1.2E+12|23,650|545,313|67.73%|9|2022-06-01|15/03/2022||||300000000000|2022-03-02|15/12/2021|||280500000000|281000000000
2022-03-13 10:54:23|10293|979186|030190|1.1T|1.1E+12|18,400|91,832|-19.47%|23|2022-06-01|15/03/2022||294.87||126530000000|2022-03-02|15/12/2021||181.55|113000000000|113000000000
2022-03-13 10:54:27|10294|103202|2059|40.07B|40070000000|420.50|197,813|32.23%|23|2022-05-09|15/03/2022||5.78||1670000000|2022-02-25|15/12/2021|6.54|6.52|1820000000|1830000000
2022-03-13 10:54:30|10295|990832|1908|19.15B|19150000000|13.90|1,015,673|-9.27%|5|2018-04-20|15/12/2017|0.58||3170000000||2017-09-21|15/06/2017|0.02||66070000|
2022-03-13 10:54:33|10296|18693|GRND3|7.21B|7210000000|7.99|1,505,511|2.7%|28|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|0.26||810000000|810000000
2022-03-13 10:54:38|10297|18019|LIND|237.26B|237260000000|2,782.00|135,644|57%|25|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021|7.95||6420000000|5640000000
2022-03-13 10:54:41|10298|1012848|6548|34.81B|34810000000|97.90|2,284|50.62%|23|2022-06-01|15/03/2022||1.65||3560000000|2022-03-02|15/12/2021|1.55|1.57|3670000000|3670000000
2022-03-13 10:54:47|10299|20941|PAM|2.26B|2260000000|22.85|148,568|59.9%|30|2022-05-12|15/03/2022||0.6302||389800000|2022-03-10|15/12/2021|0.4413|0.8385|375630000|357530000
2022-03-13 10:54:49|10300|1123045|2616|6.26B|6260000000|5.37|2,747,695|-40.27%|0||
2022-03-13 10:54:53|10301|39904|SHCU|103.97B|103970000000|1,562.00|64,881|2.72%|30|2022-04-27|15/03/2022||59.66||10150000000|2022-01-28|15/12/2021|44.31|44.3|10530000000|9610000000
2022-03-13 10:54:57|10302|103536|3376|16.28B|16280000000|84.60|629,737|-34.67%|27|2022-04-25|15/03/2022||1.51||3000000000|2022-03-31|15/12/2021||1.67||3420000000
2022-03-13 10:55:00|10303|102497|EASTW|13.39B|13390000000|8.05|3,748,502|-16.58%|21|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|0.11|0.1|1080000000|1060000000
2022-03-13 10:55:04|10304|954965|6456|31.46B|31460000000|93.10|1,265,504|-26.69%|23|2022-05-06|15/03/2022||1.54||30090000000|2022-03-02|15/12/2021|3.46|3|33050000000|31240000000
2022-03-13 10:55:07|10305|102602|MBK|21.84B|21840000000|12.30|1,446,960|-19.61%|21|2022-05-13|15/03/2022|||||2022-02-28|15/12/2021|0.90||1920000000|
2022-03-13 10:55:11|10306|103762|8422|21.83B|21830000000|200.50|651,764|16.91%|23|2022-05-06|15/03/2022||2.8||862000000|2022-04-01|15/12/2021|2.96|2.96|849500000|916000000
2022-03-13 10:55:24|10307|1142505|300720|1.31T|1.31E+12|19,700|246,220|68.38%|15|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||1076||336000000000
2022-03-13 10:55:27|10308|943523|2386|15.01B|15010000000|3.39|3,362,513|-20.24%|15|2022-03-18|15/12/2021|||||2021-08-20|15/06/2021||||
2022-03-13 10:55:31|10309|103132|1710|19.02B|19020000000|21.70|4,901,990|4.58%|25|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021||0.4||7030000000
2022-03-13 10:55:34|10310|1142378|TITCr|919.59M|919590000|11.94|47,609|-17.88%|12|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 10:55:38|10311|1165334|MINS|207.56B|207560000000|349.93|155,205|15.48%|10|2022-06-01|15/03/2022||3.43|||2022-03-02|15/12/2021|2.46|2.38|4400000000|4400000000
2022-03-13 10:55:41|10312|943511|1966|5.87B|5870000000|1.39|6,901,938|-57.88%|11|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 10:55:45|10313|49982|0639|13.34B|13340000000|2.640|7,100,239|25.12%|17|2022-03-23|15/12/2021|||||2021-08-26|15/06/2021|0.13||2440000000|
2022-03-13 10:55:49|10314|1012318|3630|5.99B|5990000000|32.50|362|-42.78%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:55:52|10315|1171882|JUBN|73.83B|73830000000|464.15|608,712|-|6|2022-06-01|15/03/2022|||||2022-02-01|15/12/2021|8.1|8.1|12870000000|13000000000
2022-03-13 10:55:55|10316|1148091|1831|2.92B|2920000000|78.90|305,483|9.1%|16|2022-04-25|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 10:55:58|10317|37778|EATP|4.25B|4250000000|19.40|82,130|-42.52%|33|2022-05-19|15/03/2022|||||2022-03-11|15/12/2021|0.09||539000000|532130000
2022-03-13 10:56:01|10318|1012761|6274|21.97B|21970000000|81.70|1,502|-26.4%|23|2022-06-01|15/03/2022||1.6||5090000000|2022-03-02|15/12/2021|1.44|1.69|5330000000|5330000000
2022-03-13 10:56:05|10319|27084|GENTERA|25.18B|25180000000|15.860|3,892,689|63.17%|34|2022-04-27|15/03/2022||0.4125||6130000000|2022-02-23|15/12/2021|0.53|0.4696|6170000000|5560000000
2022-03-13 10:56:10|10320|42676|TENr|1.58B|1580000000|13.72|112,508|8.72%|33|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 10:56:14|10321|13196|AHCS|8.32B|8320000000|1.325|2,017,759|23.16%|20|2022-02-23|15/12/2021|0.02|0.01|493600000|356090000|2021-10-28|15/09/2021|0.01||389800000|
2022-03-13 10:56:19|10322|41700|SETI|4.84B|4840000000|1.190|3,442,869|1.71%|35|2022-05-12|15/03/2022|||||2022-02-28|15/12/2021|0.03|0.03|1030000000|1030000000
2022-03-13 10:56:22|10323|102456|CENTEL|50.29B|50290000000|37.25|3,119,856|12.88%|24|2022-05-16|15/03/2022|||||2022-02-28|15/12/2021|0.11|0.11|3650000000|3650000000
2022-03-13 10:56:25|10324|943446|0535|13.1B|13100000000|0.790|12,888,047|-33.61%|5|2018-04-12|15/12/2017|0.08||3290000000||2017-09-11|15/06/2017|0.03||1090000000|
2022-03-13 10:56:29|10325|1056506|LX|398.67M|398670000|2.19|1,834,051|-83.6%|21|2022-05-23|15/03/2022||3.17|||2022-03-15|15/12/2021||1.85||
2022-03-13 10:56:32|10326|101595|SCMA|15.8T|1.58E+13|250|116,710,382|-28.37%|23|2022-05-02|15/03/2022|||||2022-04-05|15/12/2021||4.13||
2022-03-13 10:56:36|10327|103314|2439|17.47B|17470000000|80.70|746,317|-38.93%|23|2022-04-29|15/03/2022||0.1485||6820000000|2022-03-02|15/12/2021|2.49|2.48|11820000000|11810000000
2022-03-13 10:56:39|10328|102433|BLA|70.01B|70010000000|41.00|6,933,165|53.27%|24|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|0.16|||
2022-03-13 10:56:43|10329|19487|KRDMD|17.03B|17030000000|14.940|223,087,358|95.55%|35|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021|1.51||4710000000|5100000000
2022-03-13 10:56:47|10330|946718|RMT|103.04B|103040000000|2,205.00|19,202|11.59%|28|2022-05-18|15/03/2022|||||2022-02-08|15/12/2021|19.1|19.1|9270000000|9270000000
2022-03-13 10:56:51|10331|103101|1536|21.47B|21470000000|76.80|731,425|-29.86%|23|2022-06-01|15/03/2022||0.82||1770000000|2022-01-26|15/12/2021|0.64|0.78|1770000000|1770000000
2022-03-13 10:56:56|10332|943441|0405|15.58B|15580000000|3.35|3,431,021|-14.1%|15|2022-03-07|15/12/2021|||||2021-08-09|15/06/2021||||
2022-03-13 10:57:00|10333|102370|PGOLD|94.61B|94610000000|33.000|1,832,372|-7.04%|28|2022-05-13|15/03/2022|||||2022-04-15|15/12/2021||1.07||50680000000
2022-03-13 10:57:05|10334|18048|BLDT|144.03B|144030000000|6,070.00|18,084|9.21%|29|2022-05-05|15/03/2022||37.5||9880000000|2022-01-28|15/12/2021|51.76|57.78|12550000000|12550000000
2022-03-13 10:57:10|10335|100034|0546|7.07B|7070000000|2.79|4,167,863|-16.72%|12|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 10:57:12|10336|980684|QHt|660M|660000000|0.0634|-|-7.45%|0||
2022-03-13 10:57:16|10337|42641|HRMr|796.84M|796840000|8.31|112,250|-12.8%|23|2022-04-28|15/12/2021|||||2021-12-03|15/09/2021||||258700000
2022-03-13 10:57:19|10338|102835|TISCO|78.26B|78260000000|97.75|5,716,784|0.26%|23|2022-04-20|15/03/2022||||4494000000|2022-02-21|15/12/2021|2.24|2.24|4840000000|4750000000
2022-03-13 10:57:24|10339|27114|CHDRAUIB|45.49B|45490000000|47.620|337,495|48.77%|33|2022-04-27|15/03/2022||1.03||58010000000|2022-02-16|15/12/2021|1.01|1.07|65080000000|63060000000
2022-03-13 10:57:28|10340|103584|3682|28.06B|28060000000|6.50|4,388,525|-32.43%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.29||3280000000|
2022-03-13 10:57:32|10341|19258|AEFES|13.2B|13200000000|22.30|2,596,008|-5.27%|35|2022-05-11|15/03/2022||0.1656||10280000000|2022-02-23|15/12/2021|-0.34|-0.1251|10960000000|10960000000
2022-03-13 10:57:35|10342|1012184|3211|17.7B|17700000000|120.00|638|-1.64%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:57:39|10343|961712|4968|16.68B|16680000000|188.50|1,297,591|-54.1%|23|2022-06-01|15/03/2022||0.128||822500000|2022-02-28|15/12/2021|-0.81|-0.81|814000000|814000000
2022-03-13 10:57:41|10344|1140499|TVOn|-|-|31.00|1,721,320|-6.06%|0||
2022-03-13 10:57:44|10345|990477|0826|7.99B|7990000000|2.86|4,932,059|-27.23%|5|2018-04-12|15/12/2017|0.06||2020000000||2017-09-01|15/06/2017|0.02||1880000000|
2022-03-13 10:57:47|10346|1012086|1795|26.88B|26880000000|102.50|4,489,031|37.77%|20|2022-03-28|15/12/2021||1.16||2927000000|2021-11-11|15/09/2021|1.33|1.54|3060000000|3232000000
2022-03-13 10:57:51|10347|102268|MWC|63B|63000000000|19.400|1,534,944|33.24%|24|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021|||5020000000|5017000000
2022-03-13 10:57:55|10348|18053|BRIG|103.04B|103040000000|447.50|561,332|56.47%|23|2022-05-17|15/03/2022|||||2022-02-03|15/12/2021|3.2|6.9|9210000000|9210000000
2022-03-13 10:57:58|10349|945731|PLANB|33.55B|33550000000|8.00|26,565,206|10.34%|23|2022-05-17|15/03/2022|||||2022-02-25|15/12/2021|0.035|0.04|1220000000|1220000000
2022-03-13 10:58:01|10350|1153712|330590|1.38T|1.38E+12|5,690|220,431|14.14%|10|2021-11-12|15/09/2021|37.58||27940000000||2021-09-01|15/06/2021|79.51||48640000000|
2022-03-13 10:58:05|10351|103244|2338|19.98B|19980000000|91.40|11,413,272|68.63%|21|2022-06-01|15/03/2022||0.53||1700000000|2022-03-02|15/12/2021|0.55|0.55|1750000000|1750000000
2022-03-13 10:58:09|10352|18712|SIMH3|7.88B|7880000000|9.55|2,078,961|9.41%|33|2022-05-05|15/03/2022||0.26|||2022-02-23|15/12/2021|0.3|0.3|4140000000|4020000000
2022-03-13 10:58:12|10353|943498|1515|5.45B|5450000000|4.20|3,087,630|-34.48%|5|2018-04-26|15/12/2017|0.08||1020000000|965000000|2017-09-27|15/06/2017|0.25|0.12|862100000|
2022-03-13 10:58:27|10354|980619|NVA6|1.54B|1540000000|1.815|-|9.01%|0||
2022-03-13 10:58:30|10355|1123044|2019|7.27B|7270000000|2.69|2,007,036|-12.38%|0||
2022-03-13 10:58:34|10356|18282|PROR|72.62B|72620000000|4,375.00|7,372|-33.36%|24|2022-05-05|15/03/2022|||||2022-05-02|15/09/2022||||
2022-03-13 10:58:36|10357|950752|200771|9.95B|9950000000|13.20|220,520|12.82%|8|2019-03-29|15/12/2018|||||2018-10-23|15/09/2018||||
2022-03-13 10:58:46|10358|1012995|8436|24.13B|24130000000|205.00|771|-1.68%|23|2022-06-01|15/03/2022||3.35||2210000000|2022-03-02|15/12/2021|3.2|3.2|2120000000|2120000000
2022-03-13 10:58:50|10359|1114113|6592|57.68B|57680000000|112.00|1,718,193|36.75%|18|2022-06-01|15/03/2022||1.75||4760000000|2022-03-02|15/12/2021|1.72|1.75|5090000000|4890000000
2022-03-13 10:58:57|10360|950281|HEIN|6.42B|6420000000|21.26|161,752|-18.98%|27|2022-05-25|15/03/2022|||||2022-05-18|15/03/2023||||
2022-03-13 10:59:01|10361|18109|EIDP|75.39B|75390000000|425.00|385,714|19.85%|23|2022-05-11|15/03/2022|||||2022-02-08|15/12/2021|1.03||4880000000|4880000000
2022-03-13 10:59:05|10362|953666|SKPR|2.16B|2160000000|1.380|2,605,877|-21.59%|23|2022-06-02|15/03/2022|||||2022-02-25|15/12/2021|0.03||672500000|
2022-03-13 10:59:08|10363|1159098|SUPEREIFu|6.08B|6080000000|11.90|355,663|12.26%|10|2022-02-18|15/12/2021|0.16||191600000||2021-11-15|15/09/2021|0.07||179400000|
2022-03-13 10:59:12|10364|100088|1117|10.37B|10370000000|1.310|13,524,433|-41.26%|14|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||3722000000
2022-03-13 10:59:15|10365|990789|1589|14.85B|14850000000|4.32|4,608,828|-7.89%|4|2018-04-26|15/12/2017|0.16||237800000||2017-09-21|15/06/2017|0.15||166100000|
2022-03-13 10:59:18|10366|1052357|TOA|56.3B|56300000000|27.75|1,548,313|-15.27%|21|2022-05-12|15/03/2022||0.2844|||2022-02-24|15/12/2021|0.2403|0.23|4670000000|4390000000
2022-03-13 10:59:21|10367|950206|DOVT|6.62B|6620000000|4.100|3,951,071|7.05%|21|2022-05-26|15/03/2022|||||2022-02-24|15/12/2021|0.0325||257700000|
2022-03-13 10:59:25|10368|39886|MCEI|70.82B|70820000000|1,388.65|677,916|-8.78%|23|2022-05-05|15/03/2022||10.84||1200000000|2022-01-29|15/12/2021|6.6|8.01|896000000|882500000
2022-03-13 10:59:28|10369|1012640|5530|18.27B|18270000000|43.50|239|-16.18%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 10:59:43|10370|103265|2367|11.03B|11030000000|17.80|3,639,818|-15.84%|20|2022-03-29|15/12/2021||||4717000000|2021-11-08|15/09/2021|-0.99||3250000000|4080000000
2022-03-13 10:59:47|10371|37846|JSW|8.28B|8280000000|70.50|1,677,463|107.35%|35|2022-05-18|15/03/2022||||3798000000|2022-03-17|15/12/2021||||3740000000
2022-03-13 10:59:50|10372|1166725|GMAT3|10.3B|10300000000|4.66|4,542,084|-39.4%|11|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021|0.09||4440000000|4480000000
2022-03-13 10:59:54|10373|30642|STBP3|5.68B|5680000000|6.59|4,979,313|0.76%|23|2022-05-11|15/03/2022||0.08||430210000|2022-03-10|15/12/2021|0.07|0.07|444000000|414790000
2022-03-13 10:59:58|10374|103470|3010|25.61B|25610000000|108.50|1,969,356|36.31%|23|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||2.27||16250000000
2022-03-13 11:00:01|10375|50164|SNTJ|32.97B|32970000000|29,200|45,758|17.01%|17|2022-03-03|15/12/2021|16.19||13390000000||2021-09-02|15/06/2021|8.59||13190000000|
2022-03-13 11:00:05|10376|103017|1313|24.78B|24780000000|18.95|3,469,640|-0.26%|23|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 11:00:10|10377|18046|BRLC|88.57B|88570000000|1,150.15|136,766|32.97%|23|2022-05-06|15/03/2022||24.6||22220000000|2022-02-04|15/12/2021|7.8|12.45|17500000000|18420000000
2022-03-13 11:00:16|10378|41636|BATO|3.4B|3400000000|11.92|257,516|-7.17%|30|2022-05-25|15/03/2022||0.1956||535610000|2022-02-08|15/12/2021|0.25|0.2552|861900000|861930000
2022-03-13 11:00:20|10379|18206|IIFL|113.44B|113440000000|298.85|598,160|-4.57%|23|2022-05-05|15/03/2022|||||2022-01-27|15/12/2021|8.12||16800000000|
2022-03-13 11:00:23|10380|946781|ALKY|153.72B|153720000000|3,009.75|65,749|46.27%|22|2022-05-20|15/03/2022||||3670000000|2022-02-02|15/12/2021|9|13.4|3770000000|3930000000
2022-03-13 11:00:26|10381|1112810|1119|6.56B|6560000000|4.74|5,276,066|24.08%|1|2021-08-20|15/06/2021|||||
2022-03-13 11:00:29|10382|1155902|EH|545.98M|545980000|9.85|696,902|-80.94%|6|2022-06-03|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 11:00:32|10383|1153002|VIVA3|5.83B|5830000000|24.69|1,141,333|4.31%|12|2022-05-19|15/03/2022||0.09|||2022-03-17|15/12/2021||0.5343||565000000
2022-03-13 11:00:36|10384|37900|NEUP|3.43B|3430000000|774.00|2,417|8.25%|26|2022-05-12|15/03/2022|||||2022-03-25|15/12/2021||9.4||2550000000
2022-03-13 11:00:52|10385|8578|2038|7.83B|7830000000|0.980|13,497,528|-14.04%|22|2022-06-01|15/03/2022|||||2022-03-15|15/12/2021||||7924000000
2022-03-13 11:00:57|10386|18246|JUBA|66.44B|66440000000|417.35|139,881|-46.77%|35|2022-05-24|15/03/2022||5.8||13300000000|2022-02-04|15/12/2021|3.2|3.2|13110000000|13110000000
2022-03-13 11:01:00|10387|103648|5469|22.25B|22250000000|42.10|1,465,824|-10.62%|23|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 11:01:05|10388|43898|020560|1.4T|1.4E+12|18,900|363,493|24.75%|35|2022-05-17|15/03/2022||-193.00||1040000000000|2022-04-04|15/12/2021||412.00||1198000000000
2022-03-13 11:01:08|10389|1137427|293780|528.48B|528480000000|23,700|183,953|-5.95%|15|2021-11-15|15/09/2021|-200||18950000||2021-08-13|15/06/2021|-93.7||85840000|
2022-03-13 11:01:11|10390|18353|REXP|209.58B|209580000000|709.80|343,127|36.19%|23|2022-05-31|15/03/2022|||||2022-02-14|15/12/2021|10.17||651790000000|
2022-03-13 11:01:15|10391|13799|ENAE|4.09B|4090000000|9.27|567,625|42.95%|35|2022-05-24|15/03/2022|||||2022-03-23|15/12/2021||||5630000000
2022-03-13 11:01:19|10392|103649|5471|14.5B|14500000000|86.40|1,268,792|-2.26%|32|2022-05-03|15/03/2022||2.43||1730000000|2022-03-22|15/12/2021|1.68|2.64|1210000000|1640000000
2022-03-13 11:01:23|10393|41377|SNHJ|14.21B|14210000000|337|7,765,735|79.26%|16|2022-06-01|15/03/2022|||||2022-02-25|15/12/2021||||
2022-03-13 11:01:26|10394|103751|8163|13.55B|13550000000|48.40|2,035,242|5.1%|23|2022-05-11|15/03/2022||1.02||7000000000|2022-03-29|15/12/2021|1.18|1.06|7550000000|7440000000
2022-03-13 11:01:30|10395|41447|ENTEL|853.71B|853710000000|2,826.70|340,767.81|-20.88%|33|2022-05-09|15/03/2022||89.28||631040000000|2022-01-26|15/12/2021|35.7|71.17|659650000000|659740000000
2022-03-13 11:01:36|10396|18106|EDEL|48.68B|48680000000|54.20|1,285,551|-34.82%|23|2022-05-18|15/03/2022||0.87|||2022-01-31|15/12/2021|0.79|0.9|16030000000|
2022-03-13 11:01:39|10397|103591|3705|11.33B|11330000000|42.55|137,661|-3.3%|21|2022-05-13|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 11:01:42|10398|950031|AVNT|57.94B|57940000000|425.25|240,845|-11.82%|22|2022-05-23|15/03/2022||9.3||13350000000|2022-02-12|15/12/2021|3.45|3.5|10690000000|10690000000
2022-03-13 11:01:49|10399|103139|1718|12.42B|12420000000|9.26|4,899,785|-2.03%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 11:01:52|10400|102054|LVCP|2.42B|2420000000|94.00|34,030|-22.7%|23|2022-06-23|15/03/2022||||56200000|2022-02-25|15/12/2021|1.14||56100000|56200000
2022-03-13 11:01:55|10401|1088207|TCPI|46.63T|4.663E+13|9,325|6,206,975|1.91%|17|2021-11-19|15/09/2021|5.06||487800000000||2021-08-27|15/06/2021|1.73||353900000000|
2022-03-13 11:01:58|10402|18596|ALSO3|5.46B|5460000000|20.59|1,373,244|-21.59%|32|2022-05-11|15/03/2022||0.19||242550000|2022-03-16|15/12/2021||0.445||298240000
2022-03-13 11:02:01|10403|1055134|SAPR11|30.07B|30070000000|19.90|1,518,630|-4.83%|21|2022-05-05|15/03/2022||0.8848||1320000000|2022-02-24|15/12/2021|1.1|1.14|1380000000|1370000000
2022-03-13 11:02:06|10404|103369|2520|20.13B|20130000000|37.10|1,210,087|9.85%|25|2022-06-01|15/03/2022||1.59||6300000000|2022-03-31|15/12/2021||2.1||7200000000
2022-03-13 11:02:09|10405|103704|6214|20.21B|20210000000|81.50|314,657|-6%|22|2022-05-04|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 11:02:11|10406|1115822|0059|6.76B|6760000000|0.800|6,239,603|-16.67%|0||
2022-03-13 11:02:15|10407|102432|BLAND|17.53B|17530000000|1.010|18,343,118|-10.62%|21|2022-05-31|15/03/2022|||||2022-02-15|15/12/2021|-0||713100000|
2022-03-13 11:02:18|10408|41673|SWAY|8.31B|8310000000|1.700|1,101,794|0.59%|23|2022-05-24|15/03/2022|||||2022-02-25|15/12/2021|0.026||1240000000|
2022-03-13 11:02:22|10409|103353|2489|11.67B|11670000000|15.35|2,513,391|18.01%|23|2022-06-01|15/03/2022|||||2022-02-04|15/12/2021||||
2022-03-13 11:02:26|10410|1017276|ADMr|522.88M|522880000|2.255|188,393|-13.27%|19|2022-06-07|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 11:02:29|10411|103327|2456|24.97B|24970000000|94.60|1,387,191|-10.75%|23|2022-05-10|15/03/2022||2.31||4830000000|2022-03-29|15/12/2021||2.13||4510000000
2022-03-13 11:02:33|10412|43355|025860|473.73B|473730000000|9,880|401,534|14.35%|30|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 11:02:36|10413|103084|1513|20.82B|20820000000|45.55|1,872,191|-16.58%|23|2022-05-16|15/03/2022||1.05||4673000000|2022-03-31|15/12/2021||0.95||4588000000
2022-03-13 11:02:41|10414|13198|MERS|4.16B|4160000000|20.800|127,454|-2.01%|27|2022-04-27|15/03/2022||||820000000|2022-03-02|15/12/2021|0.34||689000000|689000000
2022-03-13 11:02:44|10415|1118184|1896|7.62B|7620000000|6.67|2,300,276|-51.67%|2|2022-03-24|15/12/2021|||||2021-08-18|15/06/2021|0.51|0.47||2162000000
2022-03-13 11:02:50|10416|11304|NREK|342.56B|342560000000|221|4,336,732|165.5%|24|2022-05-16|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 11:02:54|10417|103391|2607|42.26B|42260000000|39.60|28,979,520|126.93%|21|2022-05-05|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 11:02:57|10418|1012575|5306|24.26B|24260000000|192.50|140|-0.52%|23|2022-06-01|15/03/2022||4.1||2010000000|2022-03-02|15/12/2021|3.92|4.05|2050000000|2050000000
2022-03-13 11:03:01|10419|41472|PARAUCO|712.44B|712440000000|786.60|1,347,684.61|-39.31%|29|2022-05-19|15/03/2022||15.32||45340000000|2022-01-27|15/12/2021|28.05|28.15|60310000000|60310000000
2022-03-13 11:03:04|10420|43369|001440|1.2T|1.2E+12|1,415|5,794,698|45.13%|34|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 11:03:06|10421|980663|NYVKt|599.74M|599740000|0.3720|-|-1.59%|0||
2022-03-13 11:03:10|10422|987132|2768|10.8B|10800000000|2.20|1,397,855|-28.8%|4|2018-04-16|15/12/2017|0.35||4040000000||2017-09-21|15/06/2017|0.27||2910000000|
2022-03-13 11:03:12|10423|1153251|6855|3.77B|3770000000|14.62|1,234,185|-56.36%|0||
2022-03-13 11:03:16|10424|946746|MAHN|68.17B|68170000000|179.80|192,962|2.71%|26|2022-04-22|15/03/2022|||||2022-02-22|15/12/2021|2.5||20640000000|20330000000
2022-03-13 11:03:21|10425|102518|GFPT|15.42B|15420000000|12.30|4,954,465|0%|23|2022-05-12|15/03/2022|||||2022-02-22|15/12/2021|0.0415|0.0233|3510000000|3490000000
2022-03-13 11:03:25|10426|994404|1357|4.46B|4460000000|1.010|9,297,925|-63.67%|12|2022-03-30|15/12/2021|||||2021-08-25|15/06/2021||||
2022-03-13 11:03:29|10427|102398|AEONTS|49.75B|49750000000|199.00|538,640|-2.93%|22|2022-04-25|15/02/2022|||||2022-01-07|15/11/2021|3.26|3.26|5170000000|4980000000
2022-03-13 11:03:34|10428|18058|CNFH|78.15B|78150000000|586.90|782,714|-1.62%|23|2022-04-29|15/03/2022||||2160000000|2022-01-25|15/12/2021|8.7|8.7|2120000000|2110000000
2022-03-13 11:03:39|10429|979236|034830|542.74B|542740000000|2,380|680,314|18.11%|23|2022-06-01|15/03/2022|||||2022-02-09|15/12/2021||||57500000000
2022-03-13 11:03:42|10430|1166735|FLOT|106.07B|106070000000|45.37|1,603,151|-49.98%|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|2021-06-02|15/03/2021||1.47||20910000000
2022-03-13 11:03:44|10431|1160905|NY1J|42.98B|42980000000|4,789.00|395,262|1.79%|0||
2022-03-13 11:03:48|10432|102388|CNPF|74.39B|74390000000|21.000|1,902,133|19.73%|23|2022-05-12|15/03/2022|||||2022-04-06|15/12/2021||0.338||13950000000
2022-03-13 11:03:50|10433|980607|JASt|808.15M|808150000|0.0945|-|21.47%|0||
2022-03-13 11:03:54|10434|103460|2913|15.21B|15210000000|19.25|1,969,042|13.91%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 11:03:56|10435|1174284|TGAJ|23.49B|23490000000|17,230.00|748,752|-|3|2021-08-13|15/06/2020|-0.88||1660000000||2021-08-13|15/06/2021|1.71||10050000000|
2022-03-13 11:04:00|10436|1056020|SIPR|4.01B|4010000000|0.590|4,189,356|-13.24%|21|2022-05-26|15/03/2022|||||2022-03-14|15/12/2021|0.01|6.00|739400000|739300000
2022-03-13 11:04:05|10437|102593|MAJOR|17.27B|17270000000|19.30|4,990,644|-6.76%|23|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|0.11|0.11|1560000000|1560000000
2022-03-13 11:04:08|10438|980083|215200|1.05T|1.05E+12|89,000|50,999|70.83%|21|2022-05-11|15/03/2022||||207000000000|2022-02-10|15/12/2021|||173800000000|173800000000
2022-03-13 11:04:12|10439|103582|3673|15.13B|15130000000|37.40|1,777,199|-25.65%|32|2022-05-05|15/03/2022||0.55||22350000000|2022-02-24|15/12/2021|0.29|0.29|24140000000|23860000000
2022-03-13 11:04:15|10440|980662|NYVJt|528.07M|528070000|0.0340|130,664|31.78%|0||
2022-03-13 11:04:19|10441|980717|TASCt|742.22M|742220000|0.4700|1,000|-14.55%|0||
2022-03-13 11:04:23|10442|1012200|3260|22.99B|22990000000|89.40|8,213|9.02%|23|2022-06-01|15/03/2022||0.735||8870000000|2022-03-02|15/12/2021|1.47|1.47|10170000000|10170000000
2022-03-13 11:04:26|10443|979825|100120|360.44B|360440000000|38,700|48,554|13.82%|23|2022-05-17|15/03/2022||||50600000000|2022-04-01|15/12/2021||||50600000000
2022-03-13 11:04:31|10444|103622|4935|9.03B|9030000000|69.60|248,746|-36.15%|23|2022-06-01|15/03/2022||2.84|||2022-03-31|15/12/2021|2.29|3.05|2690000000|2870000000
2022-03-13 11:04:35|10445|41681|BIMB|6.08B|6080000000|2.93|1,899,815|-28.01%|23|2022-06-02|15/03/2022|||||2022-02-28|15/12/2021|0.0385|48.00|450000000|
2022-03-13 11:04:39|10446|103238|2328|19.2B|19200000000|37.05|3,171,723|-11.79%|21|2022-06-01|15/03/2022||0.45||6300000000|2022-03-02|15/12/2021|0.57|0.57|7010000000|7010000000
2022-03-13 11:04:42|10447|1012605|5425|17.38B|17380000000|70.00|6,329|27.5%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||1.21|3430000000|3430000000
2022-03-13 11:04:46|10448|49965|0119|6.76B|6760000000|1.82|4,235,370|-24.79%|21|2022-03-24|15/12/2021||0.50||23497000000|2021-08-26|15/06/2021|0.23|0.33|14070000000|15665000000
2022-03-13 11:04:50|10449|41610|BSTB|2.44B|2440000000|1.820|354,123|-15.35%|38|2022-06-07|15/03/2022|||||2022-05-18|15/01/2022||||
2022-03-13 11:04:53|10450|1156757|UWCB|3.77B|3770000000|3.42|1,814,347|-37.82%|14|2022-06-09|15/04/2022|||||2022-03-08|15/01/2022|0.023||79900000|79900000
2022-03-13 11:04:57|10451|103217|2206|22.33B|22330000000|28.00|878,951|-10.4%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 11:05:01|10452|18144|GESC|48.81B|48810000000|343.00|368,074|7.46%|35|2022-05-06|15/03/2022|||||2022-01-28|15/12/2021|2.5|2.5|5440000000|6820000000
2022-03-13 11:05:04|10453|1165978|ROUT|101.36B|101360000000|1,614.00|245,381|-1.74%|8|2022-06-01|15/03/2022|||||2022-01-27|15/12/2021|7.7||5630000000|3850000000
2022-03-13 11:05:07|10454|49979|0410|7.85B|7850000000|1.51|6,767,489|-43.02%|17|2022-03-23|15/12/2021||||2055000000|2021-08-19|15/06/2021|0.08|||1370000000
2022-03-13 11:05:11|10455|49971|0272|8.55B|8550000000|1.060|5,183,380|-11.67%|17|2022-03-21|15/12/2021|||||2021-08-24|15/06/2021||||
2022-03-13 11:05:14|10456|102992|1215|22.43B|22430000000|83.70|499,681|11.6%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 11:05:17|10457|43798|009450|637.37B|637370000000|44,100|42,184|-12.85%|23|2022-05-17|15/03/2022|||||2022-02-14|15/12/2021||||
2022-03-13 11:05:21|10458|969072|1282|5.05B|5050000000|0.161|22,520,485|-47.21%|12|2021-08-26|15/06/2021|0.01||3970000000||2021-03-23|15/12/2020|-0.01||5140000000|
2022-03-13 11:05:25|10459|49977|0363|11.89B|11890000000|10.94|931,092|-6.01%|23|2022-05-02|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 11:05:29|10460|979222|033290|625.88B|625880000000|7,650|282,801|29.66%|22|2022-05-18|15/03/2022||||115000000000|2022-04-04|15/12/2021||||281800000000
2022-03-13 11:05:33|10461|44104|170900|574.82B|574820000000|68,100|12,661|-17.95%|32|2022-05-03|15/03/2022|||||2022-02-10|15/12/2021||2066|158000000000|155370000000
2022-03-13 11:05:36|10462|12875|HRHO|16.11B|16110000000|17.47|1,870,517|45.03%|35|2022-05-16|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 11:05:41|10463|100080|1070|8.11B|8110000000|3.27|3,174,948|-49.07%|33|2022-04-27|15/03/2022|||||2022-03-11|15/12/2021|0.47||74850000000|
2022-03-13 11:05:44|10464|50122|ARLJ|5.48B|5480000000|14,200|79,371|6.31%|22|2022-05-16|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 11:05:48|10465|958363|214320|955B|955000000000|47,750|30,282|-20.55%|23|2022-04-29|15/03/2022||783.74||313750000000|2022-02-08|15/12/2021||1683.72|500800000000|401430000000
2022-03-13 11:05:50|10466|1114561|1860|8.59B|8590000000|5.20|981,667|-22.16%|6|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||0.0023||
2022-03-13 11:05:55|10467|18204|ICMN|63.5B|63500000000|204.90|4,666,555|18.89%|35|2022-05-23|15/03/2022||||15090000000|2022-02-11|15/12/2021|2.65|0.8|11090000000|11200000000
2022-03-13 11:05:58|10468|990234|0357|8.61B|8610000000|18.20|661,801|-51.27%|11|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 11:06:01|10469|1053087|LOMA|241.03M|241030000|5.730|216,113|-3.05%|20|2022-05-11|15/03/2022||0.2775||205310000|2022-03-07|15/12/2021|0.2291|0.164|177570000|180740000
2022-03-13 11:06:07|10470|18392|SOBH|70.61B|70610000000|744.50|455,789|65.81%|35|2022-05-20|15/03/2022||15.55|||2022-02-11|15/12/2021|3.4|3.4|6680000000|6680000000
2022-03-13 11:06:11|10471|1064345|ATRD|86.41B|86410000000|173.80|554,767|22.39%|19|2022-06-01|15/03/2022||2.88||25600000000|2022-02-08|15/12/2021|3|2.49|26500000000|25100000000
2022-03-13 11:06:14|10472|1128957|SBFG3|4.58B|4580000000|18.86|1,096,084|-20.15%|17|2022-05-02|15/03/2022||0.01||1160000000|2022-03-29|15/12/2021||0.43||1660000000
2022-03-13 11:06:17|10473|955768|094800|427.5B|427500000000|4,605|68,804|13.01%|0||
2022-03-13 11:06:20|10474|103283|2392|18.42B|18420000000|38.00|1,716,141|-18.89%|23|2022-05-12|15/03/2022|||||2022-04-01|15/12/2021||||26531000000
2022-03-13 11:06:26|10475|13205|GWCS|2.48B|2480000000|4.240|507,274|-15.87%|23|2022-04-20|15/03/2022|||||2022-01-19|15/12/2021|0.099|0.099|322980000|322980000
2022-03-13 11:06:30|10476|992665|6443|19.2B|19200000000|40.70|25,124,743|1.75%|23|2022-06-01|15/03/2022||0.23||1910000000|2022-03-02|15/12/2021|0.39|0.37|2300000000|2170000000
2022-03-13 11:06:33|10477|943505|1666|7.94B|7940000000|6.20|2,070,748|20.16%|14|2022-04-27|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-13 11:06:38|10478|100271|NBCC|70.92B|70920000000|39.40|8,069,706|-20.24%|23|2022-05-27|15/03/2022|||||2022-02-14|15/12/2021|0.95|0.4|15090000000|17590000000
2022-03-13 11:06:43|10479|39872|INRL|48.37B|48370000000|106.050|11,968,602|1.82%|35|2022-04-27|15/03/2022|||||2022-01-25|15/12/2021|-1.92||3230000000|
2022-03-13 11:06:46|10480|1056455|ICLK|140.23M|140230000|1.48|228,372|-89.64%|19|2022-05-25|15/03/2022||-0.04||76140000|2022-03-24|15/12/2021||-0.01||91000000
2022-03-13 11:06:49|10481|943532|3836|5.22B|5220000000|3.36|1,114,320|-18.64%|11|2022-06-01|15/03/2022|||||2022-04-01|15/12/2021||0.31||10439000000
2022-03-13 11:06:52|10482|1073767|GMMP|63.88B|63880000000|4,370.40|34,629|1.32%|22|2022-05-12|15/03/2022|||||2022-02-03|15/12/2021|21.77||6410000000|6400000000
2022-03-13 11:06:56|10483|18727|MDIA3|6.7B|6700000000|19.85|1,666,497|-35.99%|35|2022-05-13|15/03/2022||0.1972|||2022-03-18|15/12/2021||0.45||2010000000
2022-03-13 11:07:00|10484|103683|6153|12.76B|12760000000|22.95|1,776,169|-36.86%|23|2022-04-26|15/03/2022|||||2022-03-30|15/12/2021|0.05|||
2022-03-13 11:07:03|10485|1012973|8358|17.88B|17880000000|70.80|3,478|20.82%|21|2022-06-01|15/03/2022||1.58||2270000000|2022-03-02|15/12/2021|1.83|1.8|2430000000|2440000000
2022-03-13 11:07:07|10486|103011|1305|20.87B|20870000000|34.20|4,288,582|2.4%|23|2022-05-12|15/03/2022||0.795||5230000000|2022-03-31|15/12/2021||1.46||5530000000
2022-03-13 11:07:10|10487|1012878|6589|28.33B|28330000000|94.30|1,171|34.05%|23|2022-06-01|15/03/2022||0.275||498500000|2022-03-02|15/12/2021|-0.09|-0.025|417000000|403500000
2022-03-13 11:07:14|10488|103658|5534|21.75B|21750000000|74.90|314,586|-10.94%|26|2022-06-01|15/03/2022||1.2||1390000000|2022-03-02|15/12/2021|4.4|4.4|3540000000|3540000000
2022-03-13 11:07:18|10489|103727|6412|32.94B|32940000000|84.00|443,076|5.93%|23|2022-06-01|15/03/2022||1.71||9980000000|2022-03-08|15/12/2021|1.96|1.89|10520000000|10550000000
2022-03-13 11:07:22|10490|1012650|5820|47.55B|47550000000|12.40|531|0.84%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 11:07:25|10491|103015|1310|9.16B|9160000000|17.35|1,088,450|-5.19%|22|2022-05-12|15/03/2022|||||2022-03-02|15/12/2021||-0.06||1950000000
2022-03-13 11:07:31|10492|943574|3613|8.96B|8960000000|10.70|961,971|-2.9%|23|2022-04-28|15/03/2022|||||2022-03-09|15/12/2021|0.41||852100000|
2022-03-13 11:07:34|10493|50212|IPFJ|9.26B|9260000000|1,150|721,205|21.82%|13|2022-05-17|15/03/2022|||||2021-11-17|15/09/2021|0.55||757100000|
2022-03-13 11:07:39|10494|946370|1381|8.39B|8390000000|3.44|886,859|-4.44%|12|2021-08-24|15/06/2021|0.25||2700000000||2021-03-23|15/12/2020|0.25||2980000000|
2022-03-13 11:07:43|10495|950127|BERA|2.02B|2020000000|1.740|1,902,344|20%|23|2022-06-16|15/04/2022|||||2022-03-10|15/01/2022|0.0351||623100000|
2022-03-13 11:07:46|10496|41396|MSMJ|9.31B|9310000000|4,311|258,209|-28.77%|27|2022-06-01|15/03/2022|||||2022-03-07|15/12/2021|-7.4|209.00|77620000000|46067000000
2022-03-13 11:07:51|10497|50048|0861|5.82B|5820000000|3.48|2,626,994|-35.32%|30|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 11:07:54|10498|979901|121800|897.02B|897020000000|17,700|1,768,231|27.8%|19|2021-11-15|15/09/2021|723.02||3200000000||2021-08-17|15/06/2021|797.67||3730000000|
2022-03-13 11:07:57|10499|1031125|6069|6.28B|6280000000|6.25|1,869,299|-0.95%|5|2018-05-15|15/03/2018|0.02||43850000||2018-03-29|15/12/2017|0.06||79540000|
2022-03-13 11:08:02|10500|979322|039840|536.76B|536760000000|36,250|60,461|-2.03%|23|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021|140.00|678.00|39300000000|39300000000
2022-03-13 11:08:06|10501|41608|MBSS|4.16B|4160000000|0.580|8,049,095|-14.07%|23|2022-05-26|15/03/2022|||||2022-02-24|15/12/2021|0.023||359000000|
2022-03-13 11:08:09|10502|102180|COSCO|35.41B|35410000000|5.1000|1,048,167|-5.56%|21|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 11:08:13|10503|41402|AGUASA|1T|1000000000000|163.70|6,778,733.33|-19.95%|26|2022-05-27|15/03/2022||6.7|||2022-02-15|15/12/2021|3.42|4.9|136830000000|138590000000
2022-03-13 11:08:16|10504|102472|CKP|41.05B|41050000000|5.05|18,152,410|6.09%|23|2022-05-11|15/03/2022|||||2022-02-21|15/12/2021|0.02|0.035|2240000000|2000000000
2022-03-13 11:08:19|10505|1013385|MAVI|3.14B|3140000000|63.15|793,872|19.83%|21|2022-06-02|15/04/2022||0.33||929110000|2022-03-14|15/01/2022||0.00||884270000
2022-03-13 11:08:24|10506|992988|3306|4.47B|4470000000|8.97|433,577|-31.63%|6|2021-08-20|15/06/2021||||1404000000|2018-02-28|15/12/2017|0.6||1650000000|
2022-03-13 11:08:29|10507|41612|DRBM|2.75B|2750000000|1.420|888,363|-28.28%|28|2022-05-31|15/12/2021|0.06||4120000000||2022-05-30|15/03/2023||||
2022-03-13 11:08:32|10508|1156660|BLDN|2.78B|2780000000|1.46|4,148,353|-13.35%|10|2021-12-01|15/09/2021|0.01||182000000||2021-09-01|15/06/2021|0.026|0.026|198270000|198270000
2022-03-13 11:08:35|10509|1129402|1873|5.03B|5030000000|2.77|12,230,001|-57.65%|0||
2022-03-13 11:08:37|10510|1089331|1765|6.02B|6020000000|0.750|69,865,918|-72.63%|4|2018-08-29|15/06/2018|||||2018-07-24|15/03/2017|0.01||165900000|
2022-03-13 11:08:41|10511|104150|EGCH|154.83B|154830000000|268.73|279,932|-7.31%|22|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|12.7|12.47|94590000000|94590000000
2022-03-13 11:08:44|10512|100044|0697|8.14B|8140000000|1.120|6,042,011|-46.67%|23|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 11:08:48|10513|100022|0308|7.81B|7810000000|1.410|9,307,053|2.92%|13|2021-08-31|15/06/2021|||1030000000||2021-03-30|15/12/2020|0.01||1400000000|
2022-03-13 11:08:52|10514|102234|FGEN|93.08B|93080000000|26.20|519,631|-12.67%|20|2022-05-11|15/03/2022|||||2022-04-06|15/12/2021||||
2022-03-13 11:08:56|10515|103367|2515|13.59B|13590000000|8.88|4,594,505|-1.33%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 11:09:01|10516|50100|WBOJ|4.08B|4080000000|7,678|78,929|-25.49%|17|2022-03-01|15/12/2021|-25.35||15960000000||2021-09-03|15/06/2021|5.62||17970000000|
2022-03-13 11:09:04|10517|990901|2362|15.89B|15890000000|1.260|17,257,370|7.69%|5|2018-04-27|15/12/2017|||305200000||2017-09-28|15/06/2017|||244000000|
2022-03-13 11:09:08|10518|1153343|0302|6.84B|6840000000|2.430|6,999,689|-18.46%|0||
2022-03-13 11:09:11|10519|102738|SGP|23.71B|23710000000|12.90|3,025,073|13.16%|21|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021|0.54||23910000000|
2022-03-13 11:09:15|10520|103374|2534|11.49B|11490000000|24.30|1,306,557|29.26%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 11:09:18|10521|979723|086390|530.69B|530690000000|26,100|106,326|19.72%|23|2022-05-17|15/03/2022||||92600000000|2022-04-04|15/12/2021|-179.22|570.00||67100000000
2022-03-13 11:09:22|10522|1013402|ERIS|97.73B|97730000000|719.00|64,745|23.26%|21|2022-06-01|15/03/2022||||2866000000|2022-01-28|15/12/2021|7.4||3320000000|3470000000
2022-03-13 11:09:26|10523|18623|BRSR6|4.53B|4530000000|10.46|2,354,749|-13.63%|35|2022-05-16|15/03/2022||0.56||1800000000|2022-02-15|15/12/2021|0.62|0.6167|1890000000|1720000000
2022-03-13 11:09:29|10524|950510|TAKA|3B|3000000000|3.59|868,210|-27.33%|23|2022-04-26|15/03/2022|||||2022-02-24|15/12/2021|0.187|194.00|809400000|
2022-03-13 11:09:32|10525|18155|GRPH|98.21B|98210000000|502.65|1,541,671|-3.27%|23|2022-05-13|15/03/2022|||||2022-02-14|15/12/2021|6.8|6.8|8800000000|8580000000
2022-03-13 11:09:35|10526|39900|RAID|60.64B|60640000000|180.300|3,335,953|21.74%|22|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|9.13||40260000000|
2022-03-13 11:09:38|10527|1167986|009900|1.24T|1.24E+12|23,600|236,377|-10.94%|10|2022-05-13|15/03/2022||||32130000000|2022-03-02|15/12/2021|||32100000000|31610000000
2022-03-13 11:09:43|10528|44010|082640|963.21B|963210000000|6,180|128,696|46.27%|30|2022-05-19|15/03/2022||386.00||1149000000000|2022-02-15|15/12/2021||117.00|1871000000000|1565000000000
2022-03-13 11:09:46|10529|103554|3532|114.03B|114030000000|294.00|4,257,705|115.38%|21|2022-06-01|15/03/2022||1.44||3350000000|2022-03-02|15/12/2021|1.45|1.29|3300000000|3270000000
2022-03-13 11:09:50|10530|103740|8070|24.96B|24960000000|36.20|4,229,187|-9.5%|23|2022-06-01|15/03/2022|||||2022-03-25|15/12/2021||0.42||4190000000
2022-03-13 11:09:53|10531|1012345|4105|17.08B|17080000000|68.70|491|1.63%|23|2022-05-12|15/03/2022||0.74||1030000000|2022-03-18|15/12/2021||1.2||1430000000
2022-03-13 11:09:57|10532|1012169|3152|19.08B|19080000000|276.50|261|-48.22%|23|2022-06-01|15/03/2022||1.39||432000000|2022-03-02|15/12/2021|1.59|1.59|511000000|511000000
2022-03-13 11:10:01|10533|102314|SCC|131.77B|131770000000|31.00|2,900,590|148%|24|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021|||16600000000|15500000000
2022-03-13 11:10:05|10534|18766|RAPT4|3.1B|3100000000|9.43|2,824,334|-31.96%|35|2022-05-12|15/03/2022||0.3877||2190000000|2022-02-24|15/12/2021|0.2248|0.2474|2840000000|2310000000
2022-03-13 11:10:11|10535|43661|003530|1.1T|1.1E+12|4,940|760,385|81.28%|19|2021-11-15|15/09/2021|133.46||368700000000||2021-08-13|15/06/2021|123.26||255800000000|
2022-03-13 11:10:14|10536|961692|SSSJ|6.55B|6550000000|1,381|615,195|5.42%|11|2021-11-16|15/09/2021|0.91||431200000||2021-06-09|15/03/2021|1.32||409400000|
2022-03-13 11:10:20|10537|19483|KOZAL|21.29B|21290000000|139.60|6,649,373|11.15%|33|2022-05-13|15/03/2022|||||2022-03-03|15/12/2021|7.45||1190000000|1220000000
2022-03-13 11:10:24|10538|1010642|267260|710.86B|710860000000|19,750|118,620|-2.47%|22|2022-05-17|15/03/2022||427.00||430430000000|2022-02-04|15/12/2021|-1867.16|651|608000000000|607800000000
2022-03-13 11:10:28|10539|18652|CSMG3|5.18B|5180000000|13.66|1,594,520|-2.98%|33|2022-04-28|15/03/2022||0.7253||1270000000|2022-03-14|15/12/2021||0.5161||1450000000
2022-03-13 11:10:33|10540|19386|EKGYO|8.02B|8020000000|2.110|262,441,989|-6.76%|35|2022-05-03|15/03/2022||0.04||966560000|2022-02-28|15/12/2021|0.09|0.07|1370000000|1370000000
2022-03-13 11:10:36|10541|1164167|LJQQ3|1.22B|1220000000|6.49|2,991,808|-56.18%|13|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||563000000|584000000
2022-03-13 11:10:39|10542|50696|DRDJ|1.26B|1260000000|1,474|669,202|4.02%|22|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021|0.58||2500000000|
2022-03-13 11:10:42|10543|1012926|8076|7.87B|7870000000|29.75|3,423|-1.82%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 11:10:47|10544|40456|PGSUS|9.14B|9140000000|89.300|2,821,899|5.31%|32|2022-05-12|15/03/2022|||||2022-03-07|15/12/2021|-9.48||3490000000|3600000000
2022-03-13 11:10:52|10545|1090470|CRDE|110.13B|110130000000|706.55|13,681|-0.63%|22|2022-06-01|15/03/2022||||4940000000|2022-02-04|15/12/2021|7.68||4510000000|4020000000
2022-03-13 11:10:55|10546|1159369|344820|1.01T|1.01E+12|63,000|45,738|41.1%|9|2022-05-16|15/03/2022||1533||310000000000|2022-02-08|15/12/2021|1997.59|1775|291000000000|291000000000
2022-03-13 11:10:58|10547|943699|EPG|26.18B|26180000000|9.35|13,716,389|0.54%|22|2022-05-30|15/03/2022|||||2022-02-11|15/12/2021|0.14|0.1433|2950000000|3010000000
2022-03-13 11:11:02|10548|102671|PTG|22.38B|22380000000|13.40|11,345,432|-35.58%|23|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|-0.05|-0.07|37600000000|37946000000
2022-03-13 11:11:06|10549|50039|0658|8.27B|8270000000|5.06|2,003,711|-28.73%|20|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021||||
2022-03-13 11:11:10|10550|100069|0906|4.57B|4570000000|4.10|782,892|-5.75%|13|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 11:11:14|10551|27134|HERDEZ|10.28B|10280000000|29.060|202,487|-31.51%|29|2022-04-28|15/03/2022||0.52|||2022-02-03|15/12/2021|0.665|0.595|7290000000|7170000000
2022-03-13 11:11:18|10552|1072979|BTBT|213.78M|213780000|3.070|3,663,273|-82.93%|17|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021|0.19|0.19|26000000|26000000
2022-03-13 11:11:21|10553|103219|2208|20.45B|20450000000|21.95|1,964,693|-0.23%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||0.14||6690000000
2022-03-13 11:11:25|10554|103654|5522|49.01B|49010000000|62.70|657,230|16.33%|24|2022-06-01|15/03/2022||0.68||4500000000|2022-03-02|15/12/2021||1.8||9610000000
2022-03-13 11:11:29|10555|1012748|6244|11.89B|11890000000|33.50|5,744|-9.46%|23|2022-05-16|15/03/2022||0.19||1640000000|2022-03-17|15/12/2021||0.2||1650000000
2022-03-13 11:11:33|10556|103437|2867|25.76B|25760000000|8.31|8,067,896|1.09%|21|2022-04-20|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 11:11:37|10557|103021|1319|18.1B|18100000000|30.60|552,122|-14.76%|23|2022-05-10|15/03/2022||0.4833||5020000000|2022-03-30|15/12/2021||0.47||4890000000
2022-03-13 11:11:41|10558|947157|AEGS|68.67B|68670000000|195.65|955,628|-35.75%|23|2022-05-31|15/03/2022||2.88||14000000000|2022-02-10|15/12/2021|2.9|2.9|12140000000|12140000000
2022-03-13 11:11:46|10559|18223|IRBI|137.21B|137210000000|227.20|2,454,937|86.61%|35|2022-05-31|15/03/2022||||14240000000|2022-02-10|15/12/2021|2.1|2.05|12790000000|13520000000
2022-03-13 11:11:50|10560|979333|041190|677.48B|677480000000|8,700|849,928|69.92%|19|2021-11-15|15/09/2021|2503.66||252000000000||2021-08-17|15/06/2021|-25.02||3310000000|
2022-03-13 11:11:54|10561|18114|ENGI|36.56B|36560000000|65.05|1,170,629|-21.53%|24|2022-05-23|15/03/2022||||10730000000|2022-02-09|15/12/2021|1.2|1.2|6820000000|6820000000
2022-03-13 11:11:59|10562|941309|AGTHIA|3.6B|3600000000|4.55|412,007|-30%|31|2022-05-03|15/03/2022|||||2022-03-07|15/12/2021|0.15||905000000|905000000
2022-03-13 11:12:03|10563|41694|PDNI|2.16B|2160000000|3.29|488,152|15.03%|25|2022-05-24|15/03/2022|||||2022-02-23|15/12/2021|0.0915||427200000|427170000
2022-03-13 11:12:06|10564|103797|9940|26.12B|26120000000|35.45|726,447|18.56%|21|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021|0.91||5700000000|
2022-03-13 11:12:09|10565|1166358|BOAS3|2.97B|2970000000|5.58|1,288,172|-46.76%|13|2022-05-17|15/03/2022||0.07|||2022-03-02|15/12/2021|0.08|0.08|214000000|214000000
2022-03-13 11:12:14|10566|18165|GNFC|110.17B|110170000000|708.85|2,594,747|130.11%|32|2022-05-31|15/03/2022|||||2022-02-04|15/12/2021|34.79||23800000000|
2022-03-13 11:12:17|10567|102163|DNL|51.07B|51070000000|7.150|3,246,997|-5.92%|23|2022-05-04|15/03/2022|||||2022-03-01|15/12/2021||||
2022-03-13 11:12:21|10568|19482|KOZAA|9.52B|9520000000|24.540|20,699,812|56.31%|32|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.88||1180000000|1180000000
2022-03-13 11:12:25|10569|103646|5388|19.28B|19280000000|75.90|4,035,025|6.15%|23|2022-05-06|15/03/2022||1.08||12330000000|2022-03-23|15/12/2021|1.49|1.3|13200000000|12960000000
2022-03-13 11:12:30|10570|100126|2233|6.8B|6800000000|1.250|18,768,388|-3.85%|16|2022-03-28|15/12/2021||0.17||4730000000|2021-08-30|15/06/2021||0.12||3377000000
2022-03-13 11:12:35|10571|979824|100090|694.91B|694910000000|19,000|296,169|7.95%|22|2022-05-17|15/03/2022||277.00||112900000000|2022-04-11|15/12/2021||300.50||146400000000
2022-03-13 11:12:38|10572|1012368|4147|15.64B|15640000000|62.00|703|-20%|23|2022-06-01|15/03/2022||-0.24||149000000|2022-03-02|15/12/2021|-0.28|-0.56|76000000|145000000
2022-03-13 11:12:43|10573|1012146|3081|16.9B|16900000000|185.00|346|-33.57%|23|2022-04-27|15/03/2022||0.5789||440750000|2022-02-28|15/12/2021|0.08|0.0763|347000000|346940000
2022-03-13 11:12:46|10574|996059|MOVI3|5.51B|5510000000|15.25|2,696,741|-8.63%|22|2022-05-02|15/03/2022||1.03||2180000000|2022-02-21|15/12/2021|0.7458|0.7229|1740000000|1720000000
2022-03-13 11:12:50|10575|13209|MCGS|2.08B|2080000000|7.380|272,412|-20.35%|21|2022-04-20|15/03/2022|||||2022-02-08|15/12/2021|0.09||127700000|
2022-03-13 11:12:55|10576|100244|JUST|63.95B|63950000000|765.00|1,134,798|-20.7%|33|2022-05-20|15/03/2022||10.21||2430000000|2022-01-18|15/12/2021|2.3|2.5|1590000000|1590000000
2022-03-13 11:12:58|10577|103086|1515|7.55B|7550000000|41.60|1,660,612|-54.78%|21|2022-06-01|15/03/2022||2.12||4240000000|2022-03-02|15/12/2021||2.26||4900000000
2022-03-13 11:13:03|10578|41640|YTLS|5.65B|5650000000|0.515|4,200,324|-26.95%|30|2022-05-26|15/03/2022|||||2022-02-24|15/12/2021|0.0002||6850000000|
2022-03-13 11:13:07|10579|13694|MSNG|67.85B|67850000000|1.707|11,759,865|-22.55%|29|2022-05-17|15/03/2022|||||2022-03-04|15/12/2021||||60130000000
2022-03-13 11:13:09|10580|1161014|9996|7.05B|7050000000|10.44|589,195|-57.39%|0||
2022-03-13 11:13:12|10581|42628|EYDr|727.39M|727390000|6.83|38,625|0.89%|26|2022-05-31|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-13 11:13:16|10582|103082|1507|26.36B|26360000000|64.50|141,863|8.77%|23|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021||||4645000000
2022-03-13 11:13:21|10583|42672|SRSr|495.52M|495520000|7.40|37,030|-18.32%|26|2022-04-19|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 11:13:27|10584|987128|2006|16.42B|16420000000|2.950|2,697,325|84.38%|11|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||0.03||7495000000
2022-03-13 11:13:31|10585|103234|2323|12.63B|12630000000|10.900|46,283,458|33.09%|21|2022-04-08|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 11:13:34|10586|997897|145720|609.71B|609710000000|70,700|83,398|13.67%|22|2022-05-17|15/03/2022||||71500000000|2022-02-14|15/12/2021||1403|95100000000|89180000000
2022-03-13 11:13:38|10587|103590|3704|13.25B|13250000000|30.05|8,095,103|-16.06%|23|2022-06-01|15/03/2022||0.425||6190000000|2022-03-02|15/12/2021|0.46|0.535|6150000000|6270000000
2022-03-13 11:13:42|10588|50022|3818|2.87B|2870000000|0.490|7,607,943|-46.74%|10|2021-06-23|15/12/2021|||||2018-04-09|15/12/2017|0.05||726300000|
2022-03-13 11:13:45|10589|41407|AESANDES|1.4T|1.4E+12|135.47|10,196,160.24|11.01%|12|2022-05-10|15/03/2022||0.01|||2022-02-28|15/12/2021|-0.07|-0.07|445350000|445350000
2022-03-13 11:13:49|10590|50054|1361|6.78B|6780000000|3.280|2,560,686|51.15%|6|2021-08-15|15/06/2021|||||2018-03-20|15/12/2017|0.07||2360000000|2740000000
2022-03-13 11:13:52|10591|950528|UNSM|4.45B|4450000000|2.760|2,777,234|-26.4%|23|2022-04-26|15/03/2022|||||2022-02-25|15/12/2021|0.036||426400000|
2022-03-13 11:13:56|10592|1073430|TENP|1.57B|1570000000|214.60|50,848|-57.04%|18|2022-05-23|15/03/2022|||||2022-03-21|15/12/2021||||166200000
2022-03-13 11:13:58|10593|1141275|1931|4.09B|4090000000|3.02|814,121|31.3%|0||
2022-03-13 11:14:01|10594|1052835|TRAXIONA|13.69B|13690000000|27.940|508,026|5.95%|21|2022-04-26|15/03/2022||0.4853||4660000000|2022-02-28|15/12/2021|0.579|0.4807|4420000000|4490000000
2022-03-13 11:14:05|10595|953717|8341|22.3B|22300000000|200.00|75,818|-14.35%|23|2022-05-09|15/03/2022||1.78||788000000|2022-03-01|15/12/2021|2.46|1.82|913900000|813000000
2022-03-13 11:14:10|10596|18256|KARU|37.15B|37150000000|46.45|3,948,278|-24.78%|25|2022-05-27|15/03/2022||||9040000000|2022-01-31|15/12/2021|2.3|2.4|8830000000|8830000000
2022-03-13 11:14:15|10597|18403|SRID|29.51B|29510000000|328.60|1,071,900|-60.79%|25|2022-05-19|15/03/2022||5.50||9060000000|2022-02-10|15/12/2021|-11.9|-8.9|7940000000|7940000000
2022-03-13 11:14:18|10598|985148|CLHO|7.23B|7230000000|4.51|1,775,630|-10.3%|21|2022-05-30|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 11:14:21|10599|1096080|1911|4.99B|4990000000|9.07|740,605|-65.51%|0||
2022-03-13 11:14:25|10600|943499|1600|5.46B|5460000000|5.41|4,520,696|-26.29%|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|2017-09-28|15/06/2017|0.19||1490000000|
2022-03-13 11:14:28|10601|102505|ESSO|27.51B|27510000000|7.95|18,032,422|-8.62%|24|2022-05-09|15/03/2022||0.18|||2022-02-24|15/12/2021|0.22|0.22|52310000000|52310000000
2022-03-13 11:14:35|10602|19583|TKFEN|6.99B|6990000000|18.90|16,116,258|10.33%|35|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|-0.95||5200000000|5370000000
2022-03-13 11:14:39|10603|42644|HEPr|2.03B|2030000000|6.65|109,787|14.66%|35|2022-05-12|15/03/2022||-0.31||2430000000|2022-02-24|15/12/2021|0.09|0.235|2820000000|3280000000
2022-03-13 11:14:47|10604|1093999|298000|850.06B|850060000000|267,500|19,168|13.35%|17|2022-05-18|15/03/2022||17240||714270000000|2022-01-26|15/12/2021|-10163.19|12195|612000000000|612000000000
2022-03-13 11:14:52|10605|979768|092040|512.2B|512200000000|26,200|93,151|-15.07%|22|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 11:14:55|10606|1156019|9909|5.79B|5790000000|9.00|1,355,806|-61.54%|0||
2022-03-13 11:14:58|10607|50507|ANIM3|2.7B|2700000000|6.77|2,534,879|-18.53%|23|2022-05-11|15/03/2022||0.35||877740000|2022-03-16|15/12/2021||-0.3249||862670000
2022-03-13 11:15:02|10608|969094|3813|4.85B|4850000000|0.940|3,264,203|-48.91%|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|2018-05-14|15/03/2018|0.03||5500000000|
2022-03-13 11:15:10|10609|13696|NMTP|76.43B|76430000000|4.135|4,224,735|-47.86%|27|2022-06-07|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 11:15:17|10610|943449|0579|18.47B|18470000000|2.240|8,591,304|31.76%|12|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 11:15:21|10611|100071|0934|6.71B|6710000000|2.70|2,180,397|-8.78%|24|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-13 11:15:23|10612|980727|TTAt|513.02M|513020000|0.3220|14,802|35.29%|0||
2022-03-13 11:15:30|10613|13218|QANC|3.48B|3480000000|5.319|736,949|6.37%|28|2022-04-25|15/03/2022|||||2022-01-27|15/12/2021|0.09||217000000|
2022-03-13 11:15:35|10614|12889|TMGH|17.56B|17560000000|8.51|2,558,293|31.58%|35|2022-05-17|15/03/2022||||3065000000|2022-02-28|15/12/2021|0.04||4450000000|4860000000
2022-03-13 11:15:46|10615|1131567|6055|9.52B|9520000000|13.76|674,022|-17.01%|7|2021-08-31|15/06/2021|0.19||3690000000||2021-03-02|15/12/2020|0.05||1600000000|
2022-03-13 11:15:50|10616|37730|ATTP|3.39B|3390000000|34.14|104,702|9.42%|35|2022-05-12|15/03/2022|||||2022-03-14|15/12/2021||||5320000000
2022-03-13 11:15:58|10617|1162598|9997|8.79B|8790000000|7.06|2,422,260|-35.82%|0||
2022-03-13 11:16:02|10618|992657|3413|18.66B|18660000000|212.50|2,056,406|-5.56%|23|2022-05-11|15/03/2022||4.73||3070000000|2022-02-25|15/12/2021|4.10|4.59|3360000000|3190000000
2022-03-13 11:16:05|10619|1062839|MPARK|6.14B|6140000000|29.50|558,588|19.72%|22|2022-05-10|15/03/2022||0.31||1430000000|2022-03-08|15/12/2021|0.61|0.124|1630000000|1550000000
2022-03-13 11:16:10|10620|999097|0581|8.23B|8230000000|2.210|3,449,314|-24.32%|11|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 11:16:13|10621|18033|BASF|2.63T|2.63E+12|2,897.25|44,710|28.61%|23|2022-05-03|15/03/2022|||||2022-02-09|15/12/2021|25.5|7.40|32880000000|20318000000
2022-03-13 11:16:16|10622|43922|026890|396.12B|396120000000|9,950|244,543|-14.96%|21|2022-05-17|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 11:16:20|10623|100051|0743|7.69B|7690000000|4.91|1,143,445|-36.89%|17|2022-05-02|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 11:16:23|10624|103155|1736|15.92B|15920000000|52.60|300,647|-41.36%|23|2022-06-01|15/03/2022||0.68||7790000000|2022-03-02|15/12/2021|1.96|1.96|9790000000|9790000000
2022-03-13 11:16:27|10625|947275|BAMN|93.39B|93390000000|2,882.40|89,601|62.6%|28|2022-05-19|15/03/2022|||||2022-02-02|15/12/2021|27.64|26.25|5650000000|5340000000
2022-03-13 11:16:31|10626|19509|MGROS|7.79B|7790000000|43.00|3,194,644|7.66%|35|2022-05-11|15/03/2022||0.2603||9960000000|2022-03-09|15/12/2021|0.288|0.288|10260000000|10130000000
2022-03-13 11:16:36|10627|1008732|2001|3.62B|3620000000|2.32|5,026,437|-47.98%|4|2018-04-11|15/12/2017|0.09||201800000||2017-09-26|15/06/2017|0.09||212600000|
2022-03-13 11:16:40|10628|50002|1333|11.88B|11880000000|1.680|2,946,000|-21.86%|12|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 11:16:47|10629|18741|MYPK3|1.82B|1820000000|11.97|1,540,457|-8.35%|35|2022-05-11|15/03/2022||0.4275||3540000000|2022-03-09|15/12/2021|0.0043|0.0935|3790000000|3350000000
2022-03-13 11:16:51|10630|12888|SWDY|16.49B|16490000000|7.55|2,665,721|-18%|35|2022-05-31|15/03/2022|||||2022-03-02|15/12/2021|0.57||19660000000|19660000000
2022-03-13 11:16:56|10631|103255|2355|13.69B|13690000000|34.45|8,989,927|2.53%|23|2022-06-01|15/03/2022||0.2525||4790000000|2022-03-02|15/12/2021|0.12|0.2|4770000000|4750000000
2022-03-13 11:16:58|10632|1082079|6100|8.94B|8940000000|17.10|222,147|-15.76%|8|2022-03-18|15/12/2021|||||2021-11-26|15/09/2021|0.18||831900000|
2022-03-13 11:17:03|10633|103389|2605|17.33B|17330000000|29.60|6,741,241|48%|23|2022-05-10|15/03/2022||0.28||1130000000|2022-03-31|15/12/2021||0.49||1460000000
2022-03-13 11:17:06|10634|1012379|4162|11.42B|11420000000|81.20|2,122|16%|23|2022-06-01|15/03/2022||0.36||155000000|2022-03-02|15/12/2021|0.6|0.6|193000000|193000000
2022-03-13 11:17:09|10635|1117969|1890|4.11B|4110000000|2.04|2,071,368|-61.22%|0||
2022-03-13 11:17:12|10636|950273|GNIC|923.83M|923830000|1.380|1,695,408|-49.08%|23|2022-04-26|15/03/2022|||||2022-02-22|15/12/2021|0.027|0.0265|48600000|48600000
2022-03-13 11:17:15|10637|43462|073240|1.14T|1.14E+12|3,975|321,849|1.4%|35|2022-05-18|15/03/2022||||792000000000|2022-02-11|15/12/2021||76.00|733000000000|712000000000
2022-03-13 11:17:21|10638|1061667|166090|993.56B|993560000000|50,300|70,622|46.86%|21|2022-05-18|15/03/2022||||81400000000|2022-04-04|15/12/2021||743.00||78620000000
2022-03-13 11:17:25|10639|979582|065660|277.32B|277320000000|28,500|176,414|-44.77%|20|2022-03-08|15/12/2021|-21.45||2540000000||2021-11-15|15/09/2021|-42.87||1810000000|
2022-03-13 11:17:28|10640|103360|2501|21.68B|21680000000|18.70|424,635|-5.08%|23|2022-05-16|15/03/2022|||||2022-03-02|15/12/2021||0.51||5100000000
2022-03-13 11:17:33|10641|103196|2031|20.49B|20490000000|63.80|3,093,988|59.5%|23|2022-06-01|15/03/2022||1.86||3710000000|2022-03-02|15/12/2021|1.88|1.88|3200000000|3200000000
2022-03-13 11:17:37|10642|993203|PNBH|68.44B|68440000000|405.95|379,346|-3.78%|23|2022-06-01|15/03/2022||11.99||5310000000|2022-01-20|15/12/2021|11.18|11.18|4980000000|4950000000
2022-03-13 11:17:41|10643|18302|NCCL|37.93B|37930000000|62.20|4,138,854|-28.63%|35|2022-05-24|15/03/2022||1.5|||2022-02-08|15/12/2021|1.75|1.95|27040000000|24930000000
2022-03-13 11:17:44|10644|1166255|294090|624.44B|624440000000|20,750|139,438|-33.98%|6|2021-11-15|15/09/2021|-626||342600000||2021-08-17|15/06/2021|-527||141700000|
2022-03-13 11:17:47|10645|1169011|INTB3|10.28B|10280000000|31.37|1,203,667|65.72%|10|2022-05-12|15/03/2022|||||2022-03-21|15/12/2021|0.31||906800000|872700000
2022-03-13 11:17:51|10646|17995|ALOK|121.15B|121150000000|24.400|30,502,820|13.49%|24|2022-05-31|15/03/2022|||||2022-01-18|15/12/2021|-0||21300000000|
2022-03-13 11:17:55|10647|953529|LNTAq|725.07M|725070000|1.50|42,588|-57.14%|17|2022-04-25|15/03/2022||||128020000000|2022-02-21|15/12/2021|||147320000000|147620000000
2022-03-13 11:17:59|10648|41661|CAPI|2.64B|2640000000|0.635|23,845,763|-44.78%|35|2022-05-26|15/03/2022|||||2022-03-14|15/12/2021|-0.22|-0.2398|462500000|656180000
2022-03-13 11:18:02|10649|100272|VAIB|66.67B|66670000000|406.60|168,238|-51.1%|22|2022-05-18|15/03/2022|||||2022-01-27|15/12/2021|4.16||7500000000|7690000000
2022-03-13 11:18:08|10650|950325|IOIP|5.51B|5510000000|1.000|1,297,452|-29.58%|23|2022-05-25|15/03/2022|||||2022-02-25|15/12/2021|0.023||704800000|
2022-03-13 11:18:12|10651|990647|1176|10.26B|10260000000|1.420|3,238,361|-19.77%|12|2021-08-30|15/06/2021|0.04||1590000000||2021-03-30|15/12/2020|0.29||5290000000|
2022-03-13 11:18:16|10652|37811|GPW|1.7B|1700000000|40.44|55,134|-11.99%|35|2022-04-29|15/03/2022|||||2022-03-14|15/12/2021||||104050000
2022-03-13 11:18:20|10653|43575|001060|662.95B|662950000000|27,950|101,307|-3.07%|23|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 11:18:23|10654|978765|THYO|42.59B|42590000000|805.00|115,451|-9.9%|23|2022-06-01|15/03/2022||7.11||1430000000|2022-03-02|15/12/2021|8.15|8.15|1340000000|1350000000
2022-03-13 11:18:37|10655|1056491|BKBR3|1.69B|1690000000|6.15|2,473,716|-32.57%|21|2022-05-12|15/03/2022||-0.23||731180000|2022-03-14|15/12/2021|0.09|0.0133|912900000|831220000
2022-03-13 11:18:40|10656|102384|RRHI|85.33B|85330000000|57.000|1,309,612|5.17%|24|2022-05-13|15/03/2022|||||2022-04-12|15/12/2021||0.5835||44220000000
2022-03-13 11:18:45|10657|39850|BACO|24.16B|24160000000|163.75|590,563|-39.34%|37|2022-04-13|15/03/2022|||||2022-02-02|15/12/2021|2.7|2.7|2290000000|2280000000
2022-03-13 11:18:49|10658|19431|GUBRF|26.95B|26950000000|80.70|4,231,992|1.32%|32|2022-05-26|15/03/2022|||||2022-03-08|15/12/2021||||
2022-03-13 11:18:53|10659|18035|BEML|61.72B|61720000000|1,482.00|304,871|4.25%|28|2022-05-27|15/03/2022||||16200000|2022-02-10|15/12/2021|18.8||11330000000|11330000000
2022-03-13 11:18:57|10660|19370|DOHOL|8.34B|8340000000|3.190|118,496,024|-8.25%|34|2022-05-11|15/03/2022|||||2022-03-03|15/12/2021|0.80||5700000000|
2022-03-13 11:19:03|10661|979194|031390|500.58B|500580000000|38,550|175,935|-8.87%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 11:19:05|10662|1166991|9993|18B|18000000000|4.45|2,075,626|3.97%|0||
2022-03-13 11:19:08|10663|979452|052400|306.99B|306990000000|20,950|117,197|-43.91%|21|2022-04-28|15/03/2022|||||2022-02-14|15/12/2021||||
2022-03-13 11:19:10|10664|980648|NFSt|1.7B|1700000000|1.120|-|16.06%|0||
2022-03-13 11:19:13|10665|1052402|QD|182.22M|182220000|0.720|1,310,152|-72.31%|21|2022-05-23|15/03/2022||1.75||839240000|2022-03-22|15/12/2021||0.8918||308850000
2022-03-13 11:19:17|10666|102222|DMC|118.7B|118700000000|8.940|7,264,089|66.48%|24|2022-05-11|15/03/2022|||||2022-03-10|15/12/2021||0.2249||
2022-03-13 11:19:21|10667|979653|074600|644.06B|644060000000|24,500|175,188|23.74%|23|2022-05-17|15/03/2022||689.62||162100000000|2022-04-04|15/12/2021||482.73||161500000000
2022-03-13 11:19:26|10668|1012843|6541|19.35B|19350000000|54.90|1,443,588|-12.16%|21|2022-06-01|15/03/2022||-1.21||110000000|2022-03-02|15/12/2021||-1.57||50000000
2022-03-13 11:19:30|10669|1072173|042000|452.93B|452930000000|20,200|87,138|-37.46%|21|2022-05-18|15/03/2022||7.02||75040000000|2022-04-04|15/12/2021||340.4||82650000000
2022-03-13 11:19:34|10670|43387|012630|431.45B|431450000000|7,870|312,051|-27.8%|33|2022-04-27|15/03/2022|||||2022-02-09|15/12/2021|814.11|||
2022-03-13 11:19:37|10671|1095935|2552|2.86B|2860000000|2.99|386,780|-37.05%|2|2022-03-18|15/12/2021||-0.22|||2021-08-19|15/06/2021|-0.28|-0.24||
2022-03-13 11:19:41|10672|50069|2877|4.61B|4610000000|6.10|683,068|10.71%|20|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 11:19:44|10673|29589|TGS|1.7B|1700000000|6.380|114,297|37.2%|26|2022-05-12|15/03/2022||-0.4|||2022-03-08|15/12/2021|0.45|0.2791|214110000|214110000
2022-03-13 11:19:47|10674|1167308|AERI3|4.2B|4200000000|5.50|2,349,170|-44.33%|11|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|0.02|0.16|589050000|606000000
2022-03-13 11:19:50|10675|962574|AESB3|5.54B|5540000000|11.26|1,047,403|-30.24%|24|2022-05-05|15/03/2022||0.0881||600520000|2022-03-03|15/12/2021|-0.3631|-0.4144|732000000|613780000
2022-03-13 11:19:53|10676|1161013|9983|5.28B|5280000000|4.16|1,092,928|-35.1%|0||
2022-03-13 11:19:57|10677|19513|OYAKC|9.32B|9320000000|8.040|6,601,424|1.26%|32|2022-05-03|15/03/2022|||||2022-02-15|15/12/2021|0.24||1530000000|
2022-03-13 11:20:01|10678|979379|045390|295.28B|295280000000|4,150|321,025|-20.19%|19|2021-11-12|15/09/2021|2.94||24040000000||2021-08-13|15/06/2021|35.95||33200000000|
2022-03-13 11:20:08|10679|979662|078130|498.98B|498980000000|3,910|642,883|-28.39%|19|2021-11-15|15/09/2021|-13.26||23900000000||2021-08-17|15/06/2021|-0.53||24520000000|
2022-03-13 11:20:12|10680|943443|0468|3.61B|3610000000|2.70|1,322,014|-36.17%|5|2018-04-23|15/12/2017|0.13||1270000000||2017-09-18|15/06/2017|0.12||1060000000|
2022-03-13 11:42:27|10681|18756|POMO4|2.17B|2170000000|2.35|6,074,833|-12.64%|32|2022-05-09|15/03/2022||0.03||995200000|2022-02-25|15/12/2021|0.12|0.01|1080000000|1040000000
2022-03-13 11:42:32|10682|979766|091700|564.77B|564770000000|10,100|545,848|-6.48%|24|2022-05-17|15/03/2022||268.11||357250000000|2022-04-04|15/12/2021||61.46||319400000000
2022-03-13 11:42:35|10683|1163131|1477|5.82B|5820000000|8.73|546,820|-61.71%|0||
2022-03-13 11:42:38|10684|950210|DUFU|1.41B|1410000000|2.67|1,250,487|-21.24%|20|2022-02-25|15/12/2021|0.03||94030000||2021-11-02|15/09/2021|0.04||90990000|
2022-03-13 11:42:44|10685|979274|036930|1.17T|1.17E+12|24,150|712,786|136.76%|23|2022-05-18|15/03/2022||||103100000000|2022-04-04|15/12/2021||120.00||59800000000
2022-03-13 11:42:47|10686|980078|214450|877.88B|877880000000|88,000|48,586|50.43%|23|2022-05-13|15/03/2022||||40390000000|2022-03-02|15/12/2021||949.98|40300000000|39700000000
2022-03-13 11:42:50|10687|100104|1668|5.1B|5100000000|0.630|23,681,079|-30%|12|2021-11-29|15/09/2021|0.08||6170000000||2021-06-28|15/03/2021|0.22||4200000000|
2022-03-13 11:42:56|10688|40451|BERA|3.18B|3180000000|9.300|5,250,179|-63.18%|19|2021-11-09|15/09/2021|0.32||1080000000||2021-08-19|15/06/2021|0.27||912500000|
2022-03-13 11:43:00|10689|43394|049770|683.06B|683060000000|177,000|3,813|-8.29%|33|2022-05-06|15/03/2022||||886500000000|2022-02-10|15/12/2021||2675|888000000000|809300000000
2022-03-13 11:43:03|10690|979665|078160|308.37B|308370000000|19,100|70,710|-43.91%|21|2022-05-17|15/03/2022||||14000000000|2022-02-09|15/12/2021||||13300000000
2022-03-13 11:43:07|10691|979796|095610|458.01B|458010000000|24,500|95,112|-22.96%|24|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|981.05|540.00|62150000000|54400000000
2022-03-13 11:43:10|10692|986320|DIBL|38.1B|38100000000|260.55|837,132|-60.14%|25|2022-06-01|15/03/2022|||||2022-02-10|15/12/2021|-10.95|5.6|21980000000|21980000000
2022-03-13 11:43:14|10693|19436|HEKTS|12.3B|12300000000|14.300|19,731,498|62.15%|21|2022-05-03|15/03/2022|||||2022-03-02|15/12/2021|1.27||597000000|
2022-03-13 11:43:17|10694|101633|WIKA|9.96T|9.96E+12|1,110|23,668,384|-32.32%|23|2022-05-03|15/03/2022|||||2022-03-24|15/12/2021||36.98||1.027282E+13
2022-03-13 11:43:21|10695|37759|CIEP|2.01B|2010000000|38.10|57,706|7.17%|33|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||897150000
2022-03-13 11:43:24|10696|1062273|ENJSA|16.61B|16610000000|14.06|6,109,041|25.09%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.66||9010000000|8910000000
2022-03-13 11:43:28|10697|101631|WSKT|16.09T|1.609E+13|605|85,763,911|-51.89%|23|2022-04-29|15/03/2022||-49.95|||2022-03-14|15/12/2021||5.89||
2022-03-13 11:43:31|10698|947439|CEAT|40.77B|40770000000|1,007.80|115,033|-37.53%|29|2022-04-28|15/03/2022||||25760000000|2022-01-19|15/12/2021|-3.6|-3.33|24130000000|24110000000
2022-03-13 11:43:34|10699|946381|0520|4.07B|4070000000|3.76|3,148,485|-78.61%|5|2018-04-20|15/12/2017|0.21||2090000000||2017-09-28|15/06/2017|0.17||1580000000|
2022-03-13 11:43:39|10700|1006224|183300|512.13B|512130000000|51,300|41,100|-14.78%|23|2022-05-17|15/03/2022||973.00||67000000000|2022-02-09|15/12/2021||981.00||67000000000
2022-03-13 11:43:42|10701|1142501|319660|672.92B|672920000000|45,750|165,266|26.91%|12|2022-05-11|15/03/2022||||110500000000|2022-04-04|15/12/2021||||116700000000
2022-03-13 11:43:45|10702|1142482|299660|319.67B|319670000000|32,850|97,826|-10.25%|14|2021-11-15|15/09/2021|-298.87||||2021-08-13|15/06/2021|-250.24||909100000|
2022-03-13 11:43:49|10703|19433|HALKB|11.23B|11230000000|4.54|70,702,753|-15.46%|34|2022-05-11|15/03/2022||0.67||8520000000|2022-02-14|15/12/2021|0.3744|0.3863|14600000000|13210000000
2022-03-13 11:43:53|10704|18178|HEGL|52.91B|52910000000|1,370.95|437,668|-16.11%|28|2022-05-26|15/03/2022|||||2022-02-09|15/12/2021|28.11||5970000000|
2022-03-13 11:43:57|10705|958368|SCOG|2.01B|2010000000|1.560|309,306|-11.36%|23|2022-05-19|15/03/2022|||||2022-02-23|15/12/2021|0.0501||626600000|
2022-03-13 11:44:00|10706|992737|217270|612.73B|612730000000|19,700|132,261|-18.43%|21|2022-05-16|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 11:44:04|10707|990500|0863|3.01B|3010000000|7.10|273,955|-54.43%|10|2021-08-17|15/06/2021|-0.44||152800000||2021-04-28|15/12/2020|-0.58||152000000|
2022-03-13 11:44:08|10708|945149|AMANT|2.81B|2810000000|1.130|2,033,736|29.14%|20|2022-02-15|15/12/2021|0.00||127900000||2021-11-10|15/09/2021|0.02||89360000|
2022-03-13 11:44:12|10709|979433|050890|379.72B|379720000000|6,240|223,938|-22.07%|21|2022-05-17|15/03/2022||||54100000000|2022-04-04|15/12/2021||116.00||61400000000
2022-03-13 11:44:16|10710|1155950|9928|2.13B|2130000000|2.16|2,239,042|-64.99%|8|2022-06-01|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-13 11:44:19|10711|979110|018000|331.29B|331290000000|2,710|607,803|-32.17%|22|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 11:44:23|10712|103161|1789|18.35B|18350000000|23.20|398,755|-9.73%|31|2022-05-09|15/03/2022|||||2022-02-15|15/12/2021|0.07|0.17|719300000|937000000
2022-03-13 11:44:27|10713|103250|2349|6.37B|6370000000|9.180|6,484,325|-10%|30|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 11:44:31|10714|104349|UBL|181.79B|181790000000|148.50|723,820|18.98%|23|2022-04-20|15/03/2022||||23343000000|2022-02-23|15/12/2021|7.07|5.52|25920000000|27020000000
2022-03-13 11:44:34|10715|979343|041960|577.54B|577540000000|9,040|275,781|-13.9%|19|2021-11-12|15/09/2021|-38.16||6700000000||2021-08-13|15/06/2021|-13.62||9520000000|
2022-03-13 11:44:38|10716|990208|0305|3.5B|3500000000|1.060|6,411,100|-41.11%|5|2018-04-26|15/12/2017|0.02||7500000000||2017-09-12|15/06/2017|0.04||8630000000|
2022-03-13 11:44:44|10717|41674|PREI|3.69B|3690000000|1.210|366,316|-16.55%|23|2022-04-28|15/03/2022|||||2022-01-27|15/12/2021|0.018|6.00|124300000|
2022-03-13 11:44:46|10718|943501|1622|7.67B|7670000000|2.16|4,981,246|-21.17%|5|2018-04-06|15/12/2017|0.15||3720000000||2017-09-25|15/06/2017|0.09||3010000000|
2022-03-13 11:44:49|10719|1089235|226950|393.97B|393970000000|28,750|63,821|-27.4%|18|2022-03-17|15/12/2021|||||2021-11-16|15/09/2021|-576.39||803100000|
2022-03-13 11:44:52|10720|1169005|INDG|78.12B|78120000000|1,640.00|58,129|-34.42%|9|2022-06-01|15/03/2022||||3080000000|2022-03-02|15/12/2021|4.6|3.4|2660000000|2660000000
2022-03-13 11:44:57|10721|13204|GISS|3.55B|3550000000|1.911|14,634,768|26.92%|32|2022-04-27|15/03/2022|||||2022-02-16|15/12/2021|0.032|0.032|814430000|814430000
2022-03-13 11:45:01|10722|959123|NEMAKA|13.84B|13840000000|4.53|6,559,490|-27.87%|26|2022-04-20|15/03/2022||0.1789|||2022-03-14|15/12/2021|-0.34|-0.0219|19600000000|19040000000
2022-03-13 11:45:05|10723|19601|ULKER|5.29B|5290000000|15.47|2,290,304|-35.54%|35|2022-05-06|15/03/2022||1.3||4010000000|2022-03-11|15/12/2021|-3.77|-3.77|3850000000|3750000000
2022-03-13 11:45:09|10724|945158|PLMD|77.2B|77200000000|805.00|68,139|-3.51%|23|2022-05-12|15/03/2022|||||2022-01-31|15/12/2021|3.6||2300000000|
2022-03-13 11:45:13|10725|946714|JCHA|48.94B|48940000000|1,800.00|14,476|-33.61%|23|2022-05-24|15/03/2022|||||2022-02-08|15/12/2021|7.6|7.57|5760000000|5760000000
2022-03-13 11:45:16|10726|19528|OTKAR|10.04B|10040000000|418.20|379,782|8.61%|24|2022-04-29|15/03/2022|||||2022-02-04|15/12/2021|21.88||1830000000|1630000000
2022-03-13 11:45:18|10727|1162796|EBON|193.27M|193270000|1.040|3,113,501|-90%|0||
2022-03-13 11:45:22|10728|102564|KSL|15.35B|15350000000|3.480|6,879,745|12.99%|22|2022-03-11|15/01/2022|||||2021-12-22|15/10/2021|0.03||3140000000|
2022-03-13 11:45:27|10729|18120|EPLI|53.14B|53140000000|168.20|269,345|-25.94%|23|2022-04-28|15/03/2022||||9240000000|2022-02-09|15/12/2021|1.8|1.83|8830000000|8830000000
2022-03-13 11:45:30|10730|1062260|284740|850.93B|850930000000|37,950|30,576|-5.13%|19|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||1298||229200000000
2022-03-13 11:45:34|10731|43968|057050|668.55B|668550000000|58,400|13,357|-24.65%|29|2022-05-12|15/03/2022||3245||568950000000|2022-02-08|15/12/2021||2747|569050000000|569000000000
2022-03-13 11:45:41|10732|43736|006060|274.76B|274760000000|5,200|176,482|-32.99%|23|2022-05-18|15/03/2022|||||2022-04-01|15/12/2021|386.03||396300000000|
2022-03-13 11:45:45|10733|18622|BRPR3|3.38B|3380000000|7.28|1,976,500|-17.55%|35|2022-05-05|15/03/2022||0.0898||130440000|2022-02-17|15/12/2021|0.01|0.01|81900000|90530000
2022-03-13 11:45:49|10734|21090|SOL|441.51M|441510000|6.330|1,340,813|-60.56%|33|2022-06-16|15/03/2022||0.035||21970000|2022-03-23|15/12/2021||0.0625||24890000
2022-03-13 11:45:53|10735|103052|1444|9.65B|9650000000|10.20|2,233,751|-15.35%|22|2022-06-01|15/03/2022||0.00||2440000000|2022-03-02|15/12/2021||0.05||2410000000
2022-03-13 11:45:56|10736|1010624|1257|4.63B|4630000000|2.24|2,850,720|-30.22%|11|2022-03-01|15/12/2021|0.2||||2021-08-09|15/06/2021|0.34|||
2022-03-13 11:45:59|10737|1166246|6988|4.62B|4620000000|2.13|7,625,469|-33.64%|6|2021-08-30|15/06/2021|0.05||624300000||2021-04-28|15/12/2020|0.08||923900000|
2022-03-13 11:46:06|10738|41639|UMWS|3.6B|3600000000|3.08|234,021|-9.94%|35|2022-05-24|15/03/2022||0.1122||3000000000|2022-02-25|15/12/2021|0.205|0.0846|3650000000|2740000000
2022-03-13 11:46:09|10739|1030904|LOTT|5.44B|5440000000|2.390|1,428,071|-4.02%|21|2022-05-02|15/03/2022|||||2022-01-27|15/12/2021|0.054||2680000000|
2022-03-13 11:46:12|10740|1166438|6998|2.2B|2200000000|4.37|616,441|-75.61%|5|2021-08-26|15/06/2021|-0.82||||2021-04-27|15/12/2020|-12.36||10330000|
2022-03-13 11:46:16|10741|41672|BUAB|2.36B|2360000000|0.400|28,885,639|-17.53%|30|2022-06-01|15/03/2022|||||2022-02-25|15/12/2021|0.0222|0.02|513100000|513100000
2022-03-13 11:46:24|10742|43758|007460|312.66B|312660000000|1,550|1,549,282|-19.06%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 11:46:30|10743|41450|FORUS|261.05B|261050000000|1,010.00|91,805.62|-13.12%|27|2022-05-30|15/03/2022|||||2022-02-28|15/12/2021|53.03||95330000000|94000000000
2022-03-13 11:46:34|10744|996172|PARD3|2.14B|2140000000|16.88|341,431|-11.48%|22|2022-05-10|15/03/2022||0.38||533510000|2022-02-10|15/12/2021|0.31|0.33|480060000|480000000
2022-03-13 11:46:38|10745|100097|1234|4.9B|4900000000|4.09|479,663|-24.82%|9|2021-08-15|15/06/2021|||||2018-03-12|15/12/2017|0.28||1420000000|1305000000
2022-03-13 11:46:42|10746|103454|2905|18.08B|18080000000|20.90|391,653|0.24%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 11:46:46|10747|102349|VLL|37.46B|37460000000|2.950|2,908,475|-29.93%|24|2022-05-16|15/03/2022|||||2022-03-22|15/12/2021||-0.0167||3310000000
2022-03-13 11:46:49|10748|1061947|ZEPP|167.46M|167460000|2.66|229,628|-81.5%|20|2022-05-23|15/03/2022||1.1||1450000000|2022-03-17|15/12/2021||2.36||1870000000
2022-03-13 11:46:53|10749|103172|1905|23.97B|23970000000|22.05|5,707,995|82.23%|23|2022-05-16|15/03/2022||0.08||4880000000|2022-03-30|15/12/2021||0.07||5240000000
2022-03-13 11:46:58|10750|1167072|2126|3.38B|3380000000|8.30|2,944,777|-75.44%|0||
2022-03-13 11:47:06|10751|13801|EUR|1.6B|1600000000|11.50|287,837|-14.81%|35|2022-05-13|15/03/2022|||||2022-03-14|15/12/2021||0.4||6700000000
2022-03-13 11:47:10|10752|50114|OCEJ|6.86B|6860000000|5,650|238,203|-14.39%|15|2022-05-31|15/03/2022|||||2022-03-25|15/09/2021|2.72|437.00||4558000000
2022-03-13 11:47:14|10753|993741|DANHOS13|37.03B|37030000000|24.500|1,217,596|-3.05%|23|2022-05-03|15/03/2022||0.5837||1230000000|2022-03-14|15/12/2021|0.57|0.5984|1360000000|1220000000
2022-03-13 11:47:17|10754|990094|0120|11.29B|11290000000|1.300|1,150,946|2.36%|12|2021-08-24|15/06/2021|||61000000||2021-03-23|15/12/2020|-0.01||36500000|
2022-03-13 11:47:20|10755|943437|0337|3.38B|3380000000|1.22|1,252,907|-50.61%|5|2018-04-19|15/12/2017|0.39||9860000000||2017-09-28|15/06/2017|0.07||4750000000|
2022-03-13 11:47:23|10756|942338|0095|4.38B|4380000000|0.860|13,489,904|-62.28%|5|2018-04-20|15/12/2017|0.12||2370000000||2017-09-20|15/06/2017|||595100000|
2022-03-13 11:47:26|10757|103222|2231|17.98B|17980000000|147.50|471,827|-29.59%|23|2022-06-01|15/03/2022||1.63||1320000000|2022-03-31|15/12/2021||1.51||1210000000
2022-03-13 11:47:29|10758|104193|HPWR|86.12B|86120000000|66.39|1,515,974|-20.37%|23|2022-04-28|15/03/2022|||||2022-02-21|15/12/2021|6.2|5.39|17660000000|17660000000
2022-03-13 11:47:33|10759|103180|2009|16.9B|16900000000|47.00|7,360,706|57.72%|23|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 11:47:37|10760|1087961|FINO|124.61B|124610000000|4,064.25|3,970|70.63%|18|2022-06-01|15/03/2022||||4760000000|2022-03-02|15/12/2021|17|16.98|4630000000|4590000000
2022-03-13 11:47:40|10761|1094001|298040|547.53B|547530000000|58,800|28,777|-16.48%|17|2022-05-18|15/03/2022||2017.97||726370000000|2022-01-28|15/12/2021|2183.95|2464|1.07385E+12|1.02683E+12
2022-03-13 11:47:43|10762|39840|SPJT|36.05B|36050000000|59.90|787,193|-27.48%|23|2022-06-02|15/03/2022||-5.02||13250000000|2022-02-15|15/12/2021|1.69|-8.27|22300000000|18710000000
2022-03-13 11:47:47|10763|43431|003240|845.84B|845840000000|1,005,000|775|9.72%|30|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 11:47:51|10764|1008701|265520|360.08B|360080000000|23,900|83,853|-17.59%|22|2022-05-18|15/03/2022||489.63||110000000000|2022-04-04|15/12/2021||535.54||174190000000
2022-03-13 11:47:58|10765|943463|0818|2.53B|2530000000|0.910|1,023,585|-43.83%|12|2021-08-12|15/06/2021|1.19||2220000000||2021-04-12|15/12/2020|0.18||2120000000|
2022-03-13 11:48:01|10766|1055339|SMU|489.4B|489400000000|84.780|3,333,806|-19.99%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 11:48:03|10767|1163127|6968|7.4B|7400000000|4.55|1,225,033|-4.61%|0||
2022-03-13 11:48:07|10768|50517|TUPY3|2.47B|2470000000|17.11|641,331|-15.09%|28|2022-05-12|15/03/2022||0.6463||1900000000|2022-03-29|15/12/2021||0.4908||1780000000
2022-03-13 11:48:10|10769|101605|TINS|11.92T|1.192E+13|1,600|36,851,812|-21.57%|22|2022-03-01|15/12/2021|||||2021-11-10|15/09/2021|45.91||3829000000000|3829000000000
2022-03-13 11:48:13|10770|104160|FAUF|136.43B|136430000000|107.24|759,956|3.68%|23|2022-04-27|15/03/2022||6||30290000000|2022-01-27|15/12/2021|5.21|5.11|34330000000|34780000000
2022-03-13 11:48:19|10771|1009367|TEND3|882.28M|882280000|9.17|1,419,305|-64.14%|21|2022-05-05|15/03/2022||0.4431||743710000|2022-03-10|15/12/2021|0.00|0.0847|517200000|747740000
2022-03-13 11:48:22|10772|43938|033180|284.7B|284700000000|2,015|800,439|-49.69%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 11:48:26|10773|18441|TVEB|112.46B|112460000000|65.60|17,963,711|86.63%|23|2022-04-20|15/03/2022|||||2022-01-18|15/12/2021|1.2|0.9|15670000000|14580000000
2022-03-13 11:48:27|10774|1084940|1773|1.27B|1270000000|0.59|78,665,201|-93%|0||
2022-03-13 11:48:32|10775|986127|ADEN|33.91B|33910000000|303.30|213,102|-14.37%|23|2022-06-01|15/03/2022|||||2022-02-05|15/12/2021|3||1340000000|1340000000
2022-03-13 11:48:34|10776|1169404|ESPA3|903.67M|903670000|3.70|3,523,680|-78.49%|10|2022-06-01|15/03/2022||0.11||274820000|2022-03-02|15/12/2021|0.11|0.11|264540000|260510000
2022-03-13 11:48:38|10777|979287|036810|412.99B|412990000000|20,950|77,591|-31.65%|21|2022-05-18|15/03/2022||||46700000000|2022-04-04|15/12/2021||||53000000000
2022-03-13 11:48:42|10778|41438|ECL|440.39B|440390000000|418.10|1,741,634.61|-45.02%|28|2022-04-27|15/03/2022||0.02|||2022-02-02|15/12/2021|0.008|0.0082|392000000|388550000
2022-03-13 11:48:45|10779|18718|LEVE3|3.12B|3120000000|24.31|328,726|37.34%|32|2022-05-18|15/03/2022||0.82||905370000|2022-03-14|15/12/2021||0.61||831450000
2022-03-13 11:48:49|10780|950198|ATAI|451.07M|451070000|0.375|48,086,215|-86.26%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.005|0.0033|683800000|683800000
2022-03-13 11:48:52|10781|1162593|GTH|238.18M|238180000|2.68|327,259|-88.48%|8|2022-03-24|15/12/2021||-0.0409||35290000|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000
2022-03-13 11:48:56|10782|103384|2547|9.13B|9130000000|10.35|2,101,270|-8.81%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 11:48:59|10783|41676|SAEN|559.01M|559010000|0.035|27,158,221|-78.12%|22|2022-03-30|15/01/2022||||1444000000|2021-12-13|15/10/2021|-0.042|1.10|1460000000|2105000000
2022-03-13 11:49:03|10784|979957|138080|297.23B|297230000000|28,000|32,146|-38.19%|23|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||1279||23200000000
2022-03-13 11:49:07|10785|19526|NUHCM|6.55B|6550000000|43.60|163,556|-29.88%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021|1.14||849400000|
2022-03-13 11:49:12|10786|18763|ENAT3|6.03B|6030000000|22.93|1,616,807|38.97%|35|2022-05-12|15/03/2022||0.55|||2022-03-17|15/12/2021||2.01||664660000
2022-03-13 11:49:15|10787|1050111|BEST|211.16M|211160000|0.5420|1,522,155|-77.32%|21|2022-05-12|15/03/2022||-1.8||6290000000|2022-03-08|15/12/2021|-1.81|-0.53|2720000000|9530000000
2022-03-13 11:49:19|10788|946388|0698|1.3B|1300000000|0.134|16,949,489|-76.01%|24|2022-04-27|15/03/2022|||||2022-03-28|15/12/2021||||6008000000
2022-03-13 11:49:22|10789|1073018|018250|499.3B|499300000000|19,050|44,130|-24.25%|21|2022-05-10|15/03/2022||353.95||144500000000|2022-02-08|15/12/2021||449.00|150000000000|149900000000
2022-03-13 11:49:29|10790|43373|097230|644.5B|644500000000|7,740|32,005|10.1%|34|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 11:49:33|10791|18589|ABCB4|3.47B|3470000000|15.76|929,787|5.21%|28|2022-05-06|15/03/2022||0.7263||523000000|2022-02-11|15/12/2021|0.745|0.75|526600000|508000000
2022-03-13 11:49:36|10792|949930|AFHJ|4.53B|4530000000|369|1,024,762|-11.08%|12|2021-12-06|15/09/2021|0.18||2050000000||2021-06-14|15/03/2021|0.14||2060000000|
2022-03-13 11:49:43|10793|104278|PSO|76.22B|76220000000|162.35|788,769|-26.63%|23|2022-04-18|15/03/2022|||||2022-01-27|15/12/2021|30.22|31.6|514360000000|485260000000
2022-03-13 11:49:46|10794|41482|RIPLEY|279.16B|279160000000|144.19|3,021,386.05|-36.9%|31|2022-05-26|15/03/2022|||||2022-04-01|15/12/2021|13.97|||659000000000
2022-03-13 11:49:52|10795|1054970|2858|6.06B|6060000000|0.930|3,608,604|-64.37%|21|2022-06-02|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 11:49:54|10796|1089260|1672|3.92B|3920000000|3.61|9,822,667|19.93%|3|2018-07-19|15/03/2017|-0||13300000||2018-07-19|15/12/2017|-0.05||53200000|
2022-03-13 11:49:57|10797|1156250|3718|2.12B|2120000000|0.590|6,126,525|-55.64%|6|2021-08-27|15/06/2021|0.07||2110000000||2021-03-26|15/12/2020|0.06||1970000000|
2022-03-13 11:50:02|10798|42626|AGNr|466.16M|466160000|5.17|95,376|5.49%|34|2022-05-26|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-13 11:50:06|10799|43647|003060|314.07B|314070000000|788|548,604|-24.95%|19|2021-11-11|15/09/2021|6.74||14670000000||2021-08-13|15/06/2021|4||15160000000|
2022-03-13 11:50:10|10800|19612|VESTL|8.21B|8210000000|24.460|5,935,553|-6.42%|27|2022-05-11|15/03/2022|||||2022-03-11|15/12/2021||||
2022-03-13 11:50:14|10801|103604|4414|5B|5000000000|6.10|4,025,219|-39%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 11:50:18|10802|102359|CEB|26.44B|26440000000|43.200|383,221|-7.1%|28|2022-05-10|15/03/2022|||||2022-03-25|15/12/2021||-5.94||3840000000
2022-03-13 11:50:24|10803|18093|DCBA|22.31B|22310000000|71.75|1,064,315|-37.85%|26|2022-04-15|15/03/2022||||4920000000|2022-02-09|15/12/2021|2.4|2.34|4630000000|4630000000
2022-03-13 11:50:28|10804|958338|GUAR3|4.72B|4720000000|9.46|1,415,572|-34.4%|23|2022-05-17|15/03/2022|||||2022-03-09|15/12/2021|0.61||3120000000|2280000000
2022-03-13 11:50:32|10805|50555|TABK|44.97B|44970000000|16,380.00|663|7.2%|29|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 11:50:35|10806|41613|MYRS|1.59B|1590000000|0.355|2,118,152|-30.39%|25|2022-05-30|15/03/2022|||||2022-02-28|15/12/2021|0.0045|0.017|858100000|858100000
2022-03-13 11:50:39|10807|1084284|245620|298.26B|298260000000|3,655|2,659,422|-25.41%|21|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 11:50:43|10808|12874|ETEL|29.28B|29280000000|17.06|673,679|56.36%|35|2022-05-17|15/03/2022||||8240000000|2022-03-03|15/12/2021|1.36||10710000000|9230000000
2022-03-13 11:50:46|10809|104342|TRGP|42.33B|42330000000|77.62|13,214,953|-35.31%|19|2022-03-01|15/12/2021|-23.11||3250000||2021-10-29|15/09/2021|0.06||3830000|
2022-03-13 11:50:51|10810|987135|3301|3.96B|3960000000|2.35|2,487,317|-55.24%|5|2018-04-26|15/12/2017|0.71||18440000000||2017-09-21|15/06/2017|0.51||11900000000|
2022-03-13 11:50:56|10811|18411|SPTL|70.2B|70200000000|746.65|75,749|71.45%|24|2022-04-29|15/03/2022|||||2022-04-28|15/06/2022||||
2022-03-13 11:50:59|10812|1008762|SOS|149.05M|149050000|0.611|7,564,653|-90.78%|21|2022-04-05|15/12/2021|||||2021-11-11|15/09/2021||||
2022-03-13 11:51:03|10813|103014|1309|12.67B|12670000000|33.45|916,436|-24.06%|23|2022-06-01|15/03/2022||0.71||5290000000|2022-03-02|15/12/2021|1.19|0.84|5310000000|5180000000
2022-03-13 11:51:07|10814|39923|VAKR|34.49B|34490000000|32.55|5,220,598|-38.99%|22|2022-05-12|15/03/2022|||||2022-01-22|15/12/2021|0.28||2090000000|
2022-03-13 11:51:10|10815|955728|AGUA|10.71B|10710000000|23.58|209,934|-7.05%|22|2022-04-27|15/03/2022|||||2022-02-09|15/12/2021|0.24||2800000000|2880000000
2022-03-13 11:51:13|10816|40580|CIRA|5.83B|5830000000|10.01|614,646|-23.95%|21|2022-04-27|15/02/2022|||||2022-02-02|15/11/2021|0.17||430000000|
2022-03-13 11:51:15|10817|1163132|9979|10.63B|10630000000|5.43|5,555,564|66.06%|0||
2022-03-13 11:51:19|10818|103301|2421|10.82B|10820000000|43.10|3,989,825|-16.96%|23|2022-05-11|15/03/2022||0.676||3410000000|2022-03-02|15/12/2021|0.69|0.6486|3720000000|3730000000
2022-03-13 11:51:25|10819|1123318|3316|5.96B|5960000000|21.55|198,737|36.91%|0||
2022-03-13 11:51:28|10820|50161|ZEDJ|5.38B|5380000000|350|826,742|32.08%|16|2022-04-12|15/02/2022|||||2021-10-06|15/08/2021|0.31||398000000|
2022-03-13 11:51:32|10821|1116249|LOGG3|2.65B|2650000000|26.24|628,900|-13.54%|19|2022-04-28|15/03/2022||0.25||47730000|2022-02-08|15/12/2021|0.93|0.255|38700000|40480000
2022-03-13 11:51:35|10822|969126|SAPR4|30.07B|30070000000|3.98|3,372,166|-5.69%|22|2022-05-05|15/03/2022||0.177||1320000000|2022-02-24|15/12/2021|0.22|0.2273|1380000000|1370000000
2022-03-13 11:51:39|10823|43621|002320|424.67B|424670000000|29,350|27,019|-32.84%|22|2022-05-17|15/03/2022||13.00|||2022-03-14|15/12/2021|976.00|||636400000000
2022-03-13 11:51:43|10824|12880|OCDI|4.35B|4350000000|12.63|145,148|-23.74%|35|2022-05-31|15/03/2022|||||2022-03-08|15/12/2021|1.37||3050000000|2500000000
2022-03-13 11:51:46|10825|980046|206640|379.95B|379950000000|16,700|259,129|-7.73%|23|2022-05-18|15/03/2022|||||2022-02-24|15/12/2021||||53700000000
2022-03-13 11:51:51|10826|979843|102710|395.06B|395060000000|27,650|85,758|-35.25%|23|2022-05-16|15/03/2022|||||2022-04-04|15/12/2021||1073||124700000000
2022-03-13 11:51:54|10827|959035|0686|5.94B|5940000000|0.265|3,780,820|1.92%|5|2018-04-13|15/12/2017|-0.01||832000000||2017-09-18|15/06/2017|0.03||690000000|
2022-03-13 11:51:57|10828|1084939|3700|2.99B|2990000000|1.550|4,345,538|-34.32%|17|2022-06-01|15/03/2022|||||2022-03-28|15/12/2021||||
2022-03-13 11:51:59|10829|1165887|HBSA3|2.11B|2110000000|2.78|3,009,074|-48.33%|12|2022-05-16|15/03/2022|||||2022-03-23|15/12/2021||-0.13||230000000
2022-03-13 11:52:03|10830|39880|KVRI|30.19B|30190000000|517.65|138,378|0.8%|28|2022-05-27|15/03/2022||||687000000|2022-02-11|15/12/2021|1.7|2.25|1260000000|1260000000
2022-03-13 11:52:07|10831|40604|JUFO|5.3B|5300000000|5.60|874,525|3.08%|35|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||2230000000|2230000000
2022-03-13 11:52:11|10832|41699|MAHS|1.57B|1570000000|0.645|2,314,144|-24.12%|35|2022-06-02|15/03/2022|||||2022-02-28|15/12/2021|0.005|0.01|537400000|537000000
2022-03-13 11:52:15|10833|943447|0564|13.7B|13700000000|7.70|1,621,852|-36.26%|27|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||0.1823||
2022-03-13 11:52:18|10834|979807|097780|179.89B|179890000000|3,215|315,605|-54.4%|23|2022-05-17|15/03/2022|||||2022-02-08|15/12/2021||||
2022-03-13 11:52:21|10835|940988|027410|500.56B|500560000000|5,230|104,231|-19.91%|23|2022-05-13|15/03/2022||15.55||43040000000|2022-04-04|15/12/2021||15.34||50670000000
2022-03-13 11:52:25|10836|19591|TSKB|3.84B|3840000000|1.370|137,939,950|-17.87%|35|2022-05-04|15/03/2022|||||2022-02-07|15/12/2021|0.11||852000000|852000000
2022-03-13 11:52:28|10837|1166931|348210|579.97B|579970000000|59,900|52,583|-13.94%|11|2022-05-06|15/03/2022||||18100000000|2022-03-02|15/12/2021||771.00|13300000000|13300000000
2022-03-13 11:52:30|10838|1166929|6989|5.17B|5170000000|4.24|1,425,197|-54.85%|0||
2022-03-13 11:52:36|10839|18012|ASTR|67.68B|67680000000|2,707.20|12,890|-20.79%|21|2022-05-16|15/03/2022|||||2022-02-08|15/12/2021|4.57||2010000000|
2022-03-13 11:52:40|10840|41487|SECURITY|481.67B|481670000000|120.30|1,562,788.98|-23.56%|24|2022-05-25|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-13 11:52:42|10841|943503|1628|2.75B|2750000000|0.42|10,454,661|-86.36%|5|2018-04-26|15/12/2017|0.48||14450000000||2017-09-20|15/06/2017|0.2||7250000000|
2022-03-13 11:52:46|10842|43796|009410|425.86B|425860000000|10,950|91,237|-6.41%|21|2022-05-17|15/03/2022|||||2022-02-09|15/12/2021||||
2022-03-13 11:52:50|10843|950526|VELE|903.72M|903720000|0.110|14,114,445|-40.54%|24|2022-05-25|15/03/2022|||||2022-02-28|15/12/2021|0.001||158500000|
2022-03-13 11:52:51|10844|1123319|3662|1.45B|1450000000|1.99|994,048|-58.19%|0||
2022-03-13 11:52:55|10845|947347|ADRG|43.23B|43230000000|466.90|149,528|-32.17%|23|2022-05-19|15/03/2022|||||2022-01-31|15/12/2021|6.3||6350000000|5940000000
2022-03-13 11:52:58|10846|103600|4142|16.9B|16900000000|39.35|2,383,243|-29.98%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||0.62||894000000
2022-03-13 11:53:02|10847|103673|6120|8.79B|8790000000|13.20|11,180,264|-5.71%|21|2022-06-01|15/03/2022|||||2022-02-08|15/12/2021|-0.26||5410000000|
2022-03-13 11:53:05|10848|1141282|0382|2.9B|2900000000|2.71|1,801,147|-65.48%|5|2022-04-27|15/02/2022|||||2022-02-02|15/11/2021|||393250000|
2022-03-13 11:53:08|10849|980039|200230|201.27B|201270000000|2,300|267,937|-54.27%|21|2022-05-18|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-13 11:53:12|10850|1155548|216080|328.67B|328670000000|18,500|60,070|2.21%|12|2021-11-15|15/09/2021|-146.22||7300000000|9100000000|2021-08-17|15/06/2021|20.79||8210000000|8600000000
2022-03-13 11:53:15|10851|990865|2198|2.09B|2090000000|1.830|1,695,095|-54.25%|11|2022-04-28|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-13 11:53:19|10852|43451|001430|698.27B|698270000000|19,650|137,997|25.96%|33|2022-04-28|15/03/2022||906.00||974940000000|2022-02-09|15/12/2021||417.00|966850000000|961680000000
2022-03-13 11:53:24|10853|43771|008350|268.33B|268330000000|2,370|766,357|-43.91%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 11:53:27|10854|13881|1133|4.16B|4160000000|2.440|4,437,300|14.02%|11|2022-03-22|15/12/2021|||||2021-08-23|15/06/2021||||
2022-03-13 11:53:33|10855|104279|PKOL|110.14B|110140000000|388.00|172,924|-1.43%|27|2022-04-13|15/03/2022|||||2022-01-27|15/12/2021|19.96|18.45|12260000000|11120000000
2022-03-13 11:53:36|10856|990824|1858|3.35B|3350000000|8.73|528,873|-56.13%|11|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-13 11:53:39|10857|1082137|1763|6.8B|6800000000|21.25|100,775|-7.61%|0||
2022-03-13 11:53:42|10858|1142512|SPAD|22.43B|22430000000|348.30|485,111|-43.79%|16|2022-06-01|15/03/2022||||3310000000|2022-02-14|15/12/2021|6.99||2110000000|3070000000
2022-03-13 11:53:46|10859|50178|AIPJ|8.52B|8520000000|5,266|47,461|17.54%|13|2022-02-23|15/12/2021|2.42||4350000000||2021-08-25|15/06/2021|2.10||4020000000|
2022-03-13 11:53:49|10860|104312|SEAR|36.48B|36480000000|116.90|295,797|-37.64%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1.70||6890000000|
2022-03-13 11:53:53|10861|969068|0951|1.95B|1950000000|1.770|1,128,882|-43.81%|11|2022-06-01|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-13 11:53:58|10862|1163137|1981|2.44B|2440000000|1.47|3,757,411|-79.7%|0||
2022-03-13 11:54:00|10863|987126|1317|1.08B|1080000000|0.36|15,092,783|-83.93%|1|2019-04-26|15/02/2019|||||
2022-03-13 11:54:03|10864|990782|1558|4.58B|4580000000|5.21|3,865,976|-41.66%|11|2022-06-01|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-13 11:54:06|10865|1088101|SOLA|27.03B|27030000000|751.00|203,636|-41.25%|16|2022-06-01|15/03/2022||21.1||4570000000|2022-02-09|15/12/2021|-38.5|-14.05|1000000000|3340000000
2022-03-13 11:54:11|10866|1093919|089970|441.58B|441580000000|20,500|186,768|-1.2%|18|2022-05-18|15/03/2022||||147900000000|2022-04-04|15/12/2021||||42500000000
2022-03-13 11:54:13|10867|1123794|1797|4.1B|4100000000|4.10|12,409,301|-78.12%|0||
2022-03-13 11:54:17|10868|1096066|YI|165.75M|165750000|2.000|165,107|-88.37%|15|2022-05-19|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 11:54:20|10869|989512|084110|363.15B|363150000000|29,250|48,295|11.28%|22|2022-05-18|15/03/2022|||||2022-02-07|15/12/2021||||
2022-03-13 11:54:22|10870|1156020|9911|4.49B|4490000000|3.770|7,881,559|-17.14%|0||
2022-03-13 11:54:25|10871|1011879|267980|507.22B|507220000000|66,700|10,606|-6.32%|22|2022-05-17|15/03/2022||||384200000000|2022-04-04|15/12/2021||2357||385370000000
2022-03-13 11:54:29|10872|969082|1970|3.29B|3290000000|9.62|160,240|-44.26%|16|2022-04-21|15/03/2022|||||2022-02-23|15/12/2021||||
2022-03-13 11:54:32|10873|18803|TRIS3|787.22M|787220000|4.29|1,568,143|-59.38%|24|2022-05-12|15/03/2022|||||2022-03-15|15/12/2021||||220000000
2022-03-13 11:54:37|10874|27071|AXTELCPO|8.01B|8010000000|2.830|1,050,929|-51.04%|34|2022-04-20|15/03/2022||0.0142|||2022-02-15|15/12/2021|-0.03|0.0729|2810000000|2800000000
2022-03-13 11:54:42|10875|1129394|SY|162.53M|162530000|1.550|345,717|-87.16%|9|2022-06-02|15/03/2022|||||2022-04-04|15/12/2021||0.23||443880000
2022-03-13 11:54:47|10876|104245|MILM|64.5B|64500000000|799.00|42,253|10.1%|21|2022-04-26|15/03/2022|||||2022-02-18|15/12/2021|21.13|19.98|15380000000|14720000000
2022-03-13 11:54:50|10877|942603|DD|21.86B|21860000000|9.320|1,184,959|-34.73%|19|2021-11-16|15/09/2021|-0.02||1720000000||2021-08-17|15/06/2021|0.86||355700000|
2022-03-13 11:54:54|10878|100084|1098|5.53B|5530000000|7.38|183,322|-30.9%|12|2021-08-18|15/06/2021|0.43||4950000000||2021-03-23|15/12/2020|1.73||16010000000|
2022-03-13 11:54:58|10879|32312|BBAR|1.21B|1210000000|3.290|498,640|14.24%|36|2022-05-16|15/03/2022||0.21||350470000|2022-03-03|15/12/2021|0.23|0.1999||314750000
2022-03-13 11:55:02|10880|104099|BAFL|63.71B|63710000000|35.85|1,189,321|14.98%|23|2022-04-27|15/03/2022||||14012000000|2022-03-02|15/12/2021|1.94|1.98|16240000000|16240000000
2022-03-13 11:55:05|10881|1153100|CEAB3|1.36B|1360000000|4.40|2,678,802|-59.78%|16|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||1860000000|1870000000
2022-03-13 11:55:09|10882|18468|WCKH|34.35B|34350000000|310.00|672,471|-36.26%|24|2022-05-06|15/03/2022|||||2022-01-27|15/12/2021|-0.61||8540000000|
2022-03-13 11:55:12|10883|103362|2505|8.53B|8530000000|22.45|418,052|-41.46%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 11:55:14|10884|1152996|6820|2.55B|2550000000|1.170|638,414|-58.21%|0||
2022-03-13 11:55:21|10885|41455|IAM|382.63B|382630000000|382.63|564,732.7|-23.83%|29|2022-06-01|15/03/2022||18.37|||2022-03-02|15/12/2021|9.41|9.41|136800000000|
2022-03-13 11:55:24|10886|1142470|263050|323.38B|323380000000|19,650|90,350|-52.99%|14|2021-11-15|15/09/2021|-293||24100000||2021-08-17|15/06/2021|-409.82||4200000|
2022-03-13 11:55:27|10887|979941|131370|310.24B|310240000000|5,950|878,711|-30.16%|21|2022-05-11|15/03/2022||||10800000000|2022-04-04|15/12/2021||||22700000000
2022-03-13 11:55:30|10888|1012193|3228|26.44B|26440000000|390.00|1,399|-13.53%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 11:55:34|10889|943507|1681|2.75B|2750000000|3.46|581,998|6.13%|6|2021-08-24|15/06/2021|||||2018-04-26|15/12/2017|0.25||890900000|
2022-03-13 11:55:36|10890|1137418|1935|5.35B|5350000000|3.340|758,864|-7.48%|0||
2022-03-13 11:55:40|10891|979859|108230|295.49B|295490000000|8,200|124,368|-33.6%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-13 11:55:47|10892|12883|PHDC|4.5B|4500000000|1.479|3,615,574|-12.22%|28|2022-05-10|15/03/2022||||1510000000|2022-02-28|15/12/2021|0.06||2100000000|2100000000
2022-03-13 11:55:50|10893|1166723|SEQL3|1.53B|1530000000|11.00|2,246,561|-61.75%|11|2022-05-11|15/03/2022|||||2022-03-09|15/12/2021|||450950000|459500000
2022-03-13 11:55:55|10894|103579|3653|45.34B|45340000000|371.00|908,991|21.84%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|3.34|3.34|2290000000|2290000000
2022-03-13 11:55:58|10895|41458|ILC|325.98B|325980000000|3,259.80|70,262.6|-35.71%|22|2022-05-30|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 11:56:00|10896|1173361|9982|3.29B|3290000000|1.00|1,813,397|-54.55%|0||
2022-03-13 11:56:03|10897|1096012|QTT|32.2M|32200000|1.1200|220,381|-96.39%|16|2022-05-23|15/03/2022|||||2022-03-14|15/12/2021||4.2||1710000000
2022-03-13 11:56:06|10898|996098|SERB|1.3B|1300000000|0.350|105,176,096|-81.77%|22|2022-06-01|15/03/2022||0.04||1480000000|2022-02-28|15/12/2021||||1816000000
2022-03-13 11:56:09|10899|1138458|3798|1.31B|1310000000|1.020|850,445|-81.42%|0||
2022-03-13 11:56:12|10900|1153449|2163|4.48B|4480000000|9.18|444,152|-50.65%|0||
2022-03-13 11:56:16|10901|18676|EVEN3|1.1B|1100000000|5.37|1,742,348|-48.51%|33|2022-05-12|15/03/2022||0.2484||513900000|2022-03-22|15/12/2021||0.2273||514760000
2022-03-13 11:56:20|10902|950330|COMF|391.8M|391800000|0.675|2,216,737|-66.75%|20|2022-02-18|15/01/2022|||||2021-12-20|15/10/2021|0.26||220900000|
2022-03-13 11:56:23|10903|1088198|2048|1.87B|1870000000|1.07|28,234,557|-84.67%|4|2018-08-29|15/06/2018|0.37||||2018-07-09|15/03/2017|0.05||854800000|
2022-03-13 11:56:26|10904|943464|0832|1.93B|1930000000|0.65|7,872,416|-82.53%|9|2022-04-01|15/12/2021|||||2021-08-18|15/06/2021|0.31|||
2022-03-13 11:56:29|10905|950530|UTPS|6.46B|6460000000|15.58|419,726|9.72%|21|2022-04-26|15/03/2022|||||2022-03-14|15/12/2021|0.37||626500000|
2022-03-13 11:56:32|10906|1169402|CSED3|1.72B|1720000000|4.50|854,338|-61.21%|11|2022-06-01|15/03/2022||0.1||445650000|2022-03-02|15/12/2021||0.2|478700000|472690000
2022-03-13 11:56:39|10907|40449|JANTS|5.2B|5200000000|58.950|661,691|-16.87%|20|2022-02-28|15/12/2021|2||477100000||2021-11-01|15/09/2021|0.72||340700000|
2022-03-13 11:56:42|10908|986211|TKN|10.97B|10970000000|7.95|14,907,192|-20.5%|23|2022-05-09|15/03/2022|||||2022-02-22|15/12/2021|0.06||1080000000|
2022-03-13 11:56:45|10909|979344|042040|129.79B|129790000000|891|900,179|-68.74%|19|2021-11-12|15/09/2021|-60.55||7530000000||2021-08-13|15/06/2021|-15.29||8680000000|
2022-03-13 11:56:49|10910|102060|MRCP|843.26M|843260000|79.20|94,895|-79.95%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|4.46|||
2022-03-13 11:56:52|10911|990855|2100|1.41B|1410000000|0.510|3,125,541|-74.75%|5|2018-04-27|15/12/2017|-0.01||177300000||2017-09-26|15/06/2017|||173200000|
2022-03-13 11:56:56|10912|100141|3382|3.69B|3690000000|0.600|1,550,321|-9.09%|23|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-13 11:57:00|10913|12922|HELI|6.19B|6190000000|4.62|8,127,367|-6.65%|24|2022-05-17|15/03/2022|||||2022-02-22|15/12/2021|0.07||136500000|
2022-03-13 11:57:03|10914|985129|COE|25.59M|25590000|1.190|406,946|-94.61%|25|2022-06-16|15/03/2022||0.5||374700000|2022-03-16|15/12/2021||0.48||377100000
2022-03-13 11:57:06|10915|100107|1777|1.41B|1410000000|0.245|22,146,203|-79.92%|5|2018-04-13|15/12/2017|0.19||6150000000||2017-09-25|15/06/2017|0.01||3640000000|
2022-03-13 11:57:10|10916|12932|MNHD|2.88B|2880000000|1.91|7,412,586|-39.01%|25|2022-05-05|15/03/2022|||||2022-02-28|15/12/2021|0.02|0.02|847000000|847000000
2022-03-13 11:57:16|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|
2022-03-13 11:57:18|10918|1137421|1769|427.89M|427890000|0.77|14,305,369|-92.75%|0||
2022-03-13 11:57:22|10919|20547|ONE|21.55M|21550000|1.4900|4,172,866|-54.29%|35|2022-05-04|15/02/2022|||||2022-02-23|15/11/2021||-0.66||
2022-03-13 11:57:25|10920|946364|1778|937.14M|937140000|0.63|611,832|-82.15%|5|2018-04-13|15/12/2017|0.22||882100000||2017-09-25|15/06/2017|0.1||746600000|
2022-03-13 11:57:31|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|
2022-03-13 11:57:36|10922|12544|DSI|396.27M|396270000|0.370|21,778,196|0%|30|2022-05-09|15/03/2022|||||2022-02-14|15/12/2021||||
2022-03-13 11:57:39|10923|969370|19Z1|5.53M|5530000|0.004|-|0%|0||
2022-03-13 11:57:41|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|||
2022-03-13 11:57:45|10925|102731|GLOBAL|105.16B|105160000000|21.90|13,887,308|6.29%|24|2022-05-10|15/03/2022|||||2022-02-07|15/12/2021|0.1533|0.1581|8250000000|8260000000
2022-03-13 11:57:48|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|
2022-03-13 11:57:49|10927|11171|AUBK|3.2B|3200000000|308|18,490,102|47.67%|0||
2022-03-13 11:57:52|10928|958514|HPG|212.91T|2.1291E+14|47,600.0|20,971,034|39.11%|23|2022-04-22|15/03/2022|||||2022-03-29|15/12/2021|1660.53||4.47107E+13|44595000000000
2022-03-13 11:57:54|10929|1097868|KAPq|-|-|33.55|265,564|44.61%|0||
2022-03-13 11:57:59|10930|958739|VIC|293.11T|2.9311E+14|79,000|3,361,727|-16.08%|21|2022-04-29|15/03/2022||548.78||4.750979E+13|2022-03-14|15/12/2021|-1801.00|572.95|3.44578E+13|3.729054E+13
2022-03-13 11:58:03|10931|50473|ROTLV|15.2B|15200000000|2.415|4,737,757|12.56%|33|2022-04-28|15/03/2022|||||2022-02-25|15/12/2021|0.32|0.06|1340000000|1280000000
2022-03-13 11:58:07|10932|943374|IAM|10.71B|10710000000|12.15|3,822|-5.81%|30|2022-04-25|15/03/2022|||||2022-02-17|15/12/2021|||845210000|863490000
2022-03-13 11:58:09|10933|1167001|KSPIq|8.22B|8220000000|42.75|87,280|-39.53%|0||
2022-03-13 11:58:14|10934|13237|ATW|90.86B|90860000000|450.00|165,119|6.89%|28|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021||||6186000000
2022-03-13 11:58:18|10935|958751|VNM|163.02T|1.6302E+14|78,000.0|2,028,156|-23.68%|23|2022-06-01|15/03/2022||1269.03||1.400273E+13|2022-03-02|15/12/2021|1050.9|1050.9|1.580502E+13|1.580502E+13
2022-03-13 11:58:21|10936|958566|MSN|168.23T|1.6823E+14|142,500|2,025,898|63.23%|21|2022-04-28|15/03/2022||1024.3||2.252586E+13|2022-02-01|15/12/2021|1070.54|1070.54|23828000000000|23828000000000
2022-03-13 11:58:27|10937|101672|DANGCEM|4.68T|4.68E+12|275.50|2,504,142|25.23%|32|2022-04-29|15/03/2022||31.40|||2022-02-28|15/12/2021|5|5.00|361450000000|361451000000
2022-03-13 11:58:31|10938|1076910|VHM|326.58T|3.2658E+14|75,000|5,707,027|-1.34%|23|2022-06-01|15/03/2022||2235.81|||2022-03-02|15/12/2021|2322.66|2322.66|23413000000000|23413000000000
2022-03-13 11:58:34|10939|44430|HSBKq|65.95M|65950000|8.80|161,475|-35.06%|17|2018-03-08|15/12/2017|||||2017-11-17|15/09/2017||||
2022-03-13 11:58:38|10940|13388|BKMB|2.02B|2020000000|0.564|1,439,394|47.01%|35|2022-04-14|15/03/2022||||116000000|2022-01-27|15/12/2021|0.01||122300000|121150000
2022-03-13 11:58:41|10941|988918|SQPH|192.71B|192710000000|217.40|379,197|-0.51%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|5.24|5.24|14200000000|14200000000
2022-03-13 11:58:45|10942|988989|BEXI|134.88B|134880000000|154.40|5,689,746|81.82%|20|2022-01-30|15/12/2021|4.55||19130000000||2021-12-30|15/09/2021|4.11||17580000000|
2022-03-13 11:58:49|10943|994755|NVL|149.03T|1.4903E+14|77,200|3,234,434|66.92%|21|2022-07-02|15/12/2021|451||4.5906E+12|4591000000000|2022-05-04|15/03/2022||||
2022-03-13 11:58:52|10944|1131263|MTNN|4.19T|4.19E+12|205.50|3,039,802|30.06%|18|2022-05-03|15/03/2022|||||2022-01-26|15/12/2021|3.85||448000000000|
2022-03-13 11:58:56|10945|50467|ROSNP|25.23B|25230000000|0.4455|51,078,964|9.86%|34|2022-04-29|15/03/2022||0.0165||6150000000|2022-02-03|15/12/2021|0.0205|0.025|8970000000|8270000000
2022-03-13 11:59:01|10946|958731|VCB|396.58T|3.9658E+14|83,800|1,561,268|12.99%|21|2022-06-01|15/03/2022||||13835000000000|2022-03-30|15/12/2021|1739|1640.45|2.36201E+13|1.474914E+13
2022-03-13 11:59:06|10947|101690|GTCO|575.24B|575240000000|27.00|16,213,885|-12.2%|32|2022-04-27|15/03/2022|||||2022-03-07|15/12/2021|1.6||139200000000|
2022-03-13 11:59:10|10948|101707|NESTLE|1.11T|1.11E+12|1,400.00|129,404|1.82%|23|2022-05-04|15/03/2022|||||2022-03-03|15/12/2021|8.14|8.14|90230000000|90230000000
2022-03-13 11:59:15|10949|101753|ZENITHB|847.71B|847710000000|27.00|14,179,185|26.46%|33|2022-04-20|15/03/2022|||||2022-02-28|15/12/2021|2.67||246890000000|
2022-03-13 11:59:18|10950|1168698|THD|59.89T|5.989E+13|171,100|416,934|-15.63%|9|2022-02-07|15/12/2021|1664||2.22E+12||2021-11-19|15/09/2021|186||2.9433E+12|
2022-03-13 11:59:21|10951|989136|BXPH|80.88B|80880000000|181.30|489,279|-6.06%|21|2022-04-28|15/03/2022|||||2022-01-25|15/12/2021|3.84||8500000000|
2022-03-13 11:59:27|10952|50464|SNG|14.3B|14300000000|37.10|93,882|12.42%|32|2022-05-13|15/03/2022||1.24||1220000000|2022-02-25|15/12/2021|1.92|1.62|2360000000|2550000000
2022-03-13 11:59:31|10953|50449|ROBRD|11.75B|11750000000|16.86|311,248|9.91%|32|2022-05-05|15/03/2022|||||2022-02-03|15/12/2021|1.88|0.46|783000000|807830000
2022-03-13 11:59:34|10954|958674|SSI|44.68T|4.468E+13|45,000.0|12,491,900|99.85%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1015.47||2.4233E+12|
2022-03-13 11:59:37|10955|1056075|VRE|72.37T|7.237E+13|31,850.0|8,180,627|-8.08%|21|2022-05-05|15/03/2022|||||2022-02-04|15/12/2021|-19.44|-19.44|1367000000000|1.43437E+12
2022-03-13 11:59:41|10956|13240|BCP|58.86B|58860000000|265.00|40,628|6.43%|28|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 11:59:44|10957|11177|GFHK|359.05M|359050000|101.0|46,003,075|91.83%|18|2022-05-03|15/03/2022|||||2022-02-16|15/12/2021|-0.0015||38750000|
2022-03-13 11:59:49|10958|13287|CMA|24.69B|24690000000|1,710.00|3,414|2.33%|19|2022-07-09|15/03/2022|||||2022-02-21|15/12/2021||||
2022-03-13 11:59:54|10959|12461|ARBK|3B|3000000000|4.68|157,776|16.09%|34|2022-04-28|15/03/2022|||||2022-01-24|15/12/2021|0.05|||
2022-03-13 11:59:57|10960|997168|VJC|75.01T|7.501E+13|138,500|811,090|2.59%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 12:00:00|10961|13250|CSR|22.4B|22400000000|237.10|45,468|-2.02%|15|2021-10-01|15/06/2021|5.05||4380000000||2021-06-07|15/12/2020|4.69||4370000000|
2022-03-13 12:00:04|10962|986125|MSA|19.3B|19300000000|263.00|20,225|22.33%|16|2022-05-19|15/03/2022|||||2022-03-14|15/12/2021||||942000000
2022-03-13 12:00:09|10963|13545|BTEL|925.31M|925310000|0.560|95,103|-0.36%|35|2022-05-05|15/03/2022|||||2022-03-14|15/12/2021|0.01||103300000|
2022-03-13 12:00:13|10964|13266|LBV|13.77B|13770000000|4,850.0|1,866|49.69%|19|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|87||6430000000|6432000000
2022-03-13 12:00:15|10965|41780|JKH|197.98B|197980000000|150.00|433,478|0.67%|23|2022-05-26|15/03/2022|||||2022-02-02|15/12/2021|3.7|3|53880000000|
2022-03-13 12:00:22|10966|101682|FBNH|414.59B|414590000000|11.55|17,638,145|62.68%|32|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||105411000000
2022-03-13 12:00:26|10967|42190|SHB|56.14T|5.614E+13|21,050.0|10,950,746|61.73%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|594.66||1.12781E+13|
2022-03-13 12:00:30|10968|13415|OTEL|642M|642000000|0.856|264,903|16.94%|35|2022-05-11|15/03/2022||||600000000|2022-02-14|15/12/2021|||606000000|628000000
2022-03-13 12:00:33|10969|958676|STB|60.42T|6.042E+13|32,050.0|24,410,305|66.93%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|409.89||4614000000000|4614000000000
2022-03-13 12:00:36|10970|1059856|GEX|32.31T|3.231E+13|37,950.0|17,529,414|128.52%|18|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|299.74||9428000000000|
2022-03-13 12:00:40|10971|958596|PDR|40.41T|4.041E+13|82,000.0|3,607,788|49.93%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1520||1.2288E+12|
2022-03-13 12:00:43|10972|989128|LFAR|81.76B|81760000000|70.40|2,077,796|12.98%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.81||4880000000|
2022-03-13 12:00:47|10973|101654|ACCESS|353.63B|353630000000|10.15|16,116,815|30.13%|33|2022-04-27|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 12:00:54|10974|989044|GRAE|443.57B|443570000000|328.50|100,522|-7.04%|22|2022-04-20|15/03/2022|||||2022-01-27|15/12/2021|6.34|6.04|36280000000|36281000000
2022-03-13 12:00:57|10975|988974|BRAC|68.77B|68770000000|49.40|905,939|18.12%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 12:01:02|10976|101738|UBA|310.19B|310190000000|8.55|10,800,887|19.58%|32|2022-04-27|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-13 12:01:05|10977|958539|KBC|29.51T|2.951E+13|51,800.0|8,956,700|30.15%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|372||1232000000000|1232000000000
2022-03-13 12:01:08|10978|945709|ROEL|3.08B|3080000000|9.07|95,560|-33.8%|29|2022-05-13|15/03/2022|||||2022-02-25|15/12/2021|-1.63||2220000000|2260000000
2022-03-13 12:01:12|10979|941195|BKNZ|225.93M|225930000|0.098|907,536|5.96%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.00|||
2022-03-13 12:01:17|10980|958541|KDH|32.79T|3.279E+13|51,000.0|1,907,298|80.1%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|617.16||466000000000|507330000000
2022-03-13 12:01:20|10981|994073|SAB|98.76T|9.876E+13|154,000|153,754|-13.48%|21|2022-04-29|15/03/2022||1574.87||6793345000000|2022-03-14|15/12/2021|1994.00|2121.31|9.0038E+12|9.00392E+12
2022-03-13 12:01:22|10982|980211|LTEJ|10.87B|10870000000|870|731,999|12.26%|6|2019-05-02|15/03/2019|||||2018-05-07|15/03/2018|-0.01||1430000|
2022-03-13 12:01:25|10983|12374|JOPT|359M|359000000|3.59|95,927|25.44%|22|2022-04-27|15/03/2022|||||2022-02-14|15/12/2021||||
2022-03-13 12:01:29|10984|953722|DGC|32.18T|3.218E+13|188,100.0|1,261,990|197.14%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|7164.92||3.4563E+12|
2022-03-13 12:01:32|10985|989113|BATC|317.47B|317470000000|587.90|254,311|1.53%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 12:01:36|10986|955703|RIVP|3.72B|3720000000|30.50|24,023|1.67%|22|2022-04-26|15/03/2022|||||2022-03-02|15/12/2021|-1.78||104300000|
2022-03-13 12:01:39|10987|958518|HSG|19.57T|1.957E+13|39,650.0|8,216,647|54.66%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1293.52||16934000000000|16934000000000
2022-03-13 12:01:43|10988|40422|ALBH|2.21B|2210000000|1.560|274,563|185.19%|35|2022-05-15|15/03/2022|||||2022-02-10|15/12/2021|0.12|0.069|523240000|412500000
2022-03-13 12:01:48|10989|989002|OLIS|28.47B|28470000000|142.40|221,919|-22.41%|21|2022-06-01|15/03/2022||2.6||4400000000|2022-03-02|15/12/2021|1.5|1.5|5390000000|5390000000
2022-03-13 12:01:52|10990|13389|BKSB|355.82M|355820000|0.119|1,266,903|29.61%|35|2022-06-01|15/03/2022||||24000000|2022-03-02|15/12/2021|0.00|||
2022-03-13 12:01:56|10991|50472|TGN|2.33B|2330000000|198.00|3,068|-31.96%|25|2022-05-16|15/03/2022|||||2022-02-25|15/12/2021|28.59||410000000|410000000
2022-03-13 12:01:59|10992|1024916|VCI|20.65T|2.065E+13|62,000.0|2,792,300|117.69%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1403.29||1.1327E+12|
2022-03-13 12:02:02|10993|955692|TMA|13.54B|13540000000|1,511.00|969|16.68%|12|2021-09-30|15/06/2021|40.29||5560000000||2021-05-04|15/12/2020|42.72||4390000000|
2022-03-13 12:02:04|10994|1166932|IGNq|-|-|16.85|11,204|-15.33%|0||
2022-03-13 12:02:08|10995|40421|ORDS|223.92M|223920000|0.344|274,609|-16.1%|35|2022-04-27|15/03/2022|||||2022-02-09|15/12/2021|0.00||62300000|55000000
2022-03-13 12:02:12|10996|12355|JOIB|736M|736000000|3.680|35,394|25.51%|25|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.06||58320000|
2022-03-13 12:02:16|10997|989144|CTBK|28.17B|28170000000|26.40|529,861|5.8%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 12:02:19|10998|42141|PVS|17.64T|1.764E+13|36,900.0|9,808,980|52.48%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|176.70||4570000000000|4570000000000
2022-03-13 12:02:23|10999|958641|SBT|14.91T|1.491E+13|23,700.0|4,866,463|-0.42%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|297.53||4.9902E+12|
2022-03-13 12:02:26|11000|958398|BID|211.7T|2.117E+14|41,850.0|3,214,765|21.98%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|438.41||15252000000000|
2022-03-13 12:02:30|11001|958483|GAS|216.08T|2.1608E+14|112,900.0|1,079,812|23.93%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|999||20177000000000|2.018467E+13
2022-03-13 12:02:33|11002|958737|VHC|14.52T|1.452E+13|79,800.0|931,220|88.43%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|2479|2479|2693000000000|2693000000000
2022-03-13 12:02:37|11003|989017|NBLL|24.47B|24470000000|7.60|3,015,154|6.4%|19|2021-10-26|15/09/2021|0.14||9730000000||2021-09-23|15/06/2021|0.16||10390000000|
2022-03-13 12:02:40|11004|1072442|POW|37.82T|3.782E+13|16,150.0|24,616,186|17.45%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-27.00||4.1282E+12|4.1282E+12
2022-03-13 12:02:44|11005|989074|SMPL|41.97B|41970000000|39.30|706,793|-23.8%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1|1.36||10120000000
2022-03-13 12:02:47|11006|958469|DXG|24.2T|2.42E+13|40,600.0|10,439,164|94.54%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|461.86||2264000000000|2264000000000
2022-03-13 12:02:50|11007|965383|TAL1T|699.13M|699130000|0.5440|955|-19.04%|23|2022-04-28|15/03/2022|||||2022-02-22|15/12/2021|0.00|0.00|167000000|179000000
2022-03-13 12:02:54|11008|1057644|HDB|54.75T|5.475E+13|27,210.0|5,729,476|27.63%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|756.54||7.73E+12|
2022-03-13 12:02:57|11009|41889|SAMP|60.88B|60880000000|53.20|775,759|3.13%|23|2022-05-10|15/03/2022|||||2022-02-14|15/12/2021|3.55||29770000000|
2022-03-13 12:03:00|11010|42257|VCG|19.04T|1.904E+13|43,100.0|8,062,753|-8.3%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 12:03:04|11011|969581|SAB1L|297.36M|297360000|0.514|2,000|12.97%|23|2022-04-29|15/03/2022|||||2022-02-28|15/12/2021|||22200000|21100000
2022-03-13 12:03:07|11012|958540|KDC|15.21T|1.521E+13|54,400.0|2,176,142|18.51%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|572||3.057E+12|
2022-03-13 12:03:10|11013|991210|TCH|14.03T|1.403E+13|21,000.0|10,878,954|6.77%|20|2022-02-07|15/12/2021|199.68||834200000000||2021-11-02|15/09/2021|277.82||362200000000|
2022-03-13 12:03:16|11014|1136006|VGC|22.87T|2.287E+13|51,000.0|1,371,637|50.44%|19|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|913.98||3.6925E+12|
2022-03-13 12:03:19|11015|13260|HPS|4.22B|4220000000|6,000.0|677|-7.69%|18|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-13 12:03:23|11016|958621|PVD|15.62T|1.562E+13|37,100.0|8,740,454|54.58%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|117.6||1.3337E+12|1.3337E+12
2022-03-13 12:03:26|11017|958409|BVH|42.31T|4.231E+13|57,000.0|849,925|-5.79%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|707||1.03032E+13|
2022-03-13 12:03:29|11018|1009015|PLX|73.69T|7.369E+13|58,000.0|2,222,015|4.32%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|453.00||49372000000000|49372000000000
2022-03-13 12:03:33|11019|41731|COMB|94.46B|94460000000|79.10|446,674|-6.9%|22|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021|4.37||43630000000|
2022-03-13 12:03:38|11020|13390|NBOB|347.95M|347950000|0.214|1,231,997|44.59%|35|2022-06-01|15/03/2022||||29000000|2022-03-02|15/12/2021|0.00||30400000|30400000
2022-03-13 12:03:42|11021|1169477|APH|6.16T|6.16E+12|25,250.00|6,480,092|-36.75%|9|2022-01-28|15/12/2021|58.48||4.5717E+12||2021-11-01|15/09/2021|21.55||3.8321E+12|
2022-03-13 12:03:45|11022|958480|FLC|8.91T|8.91E+12|12,550.0|27,753,168|81.88%|20|2022-02-07|15/12/2021|15.41||1.1672E+12||2021-11-01|15/09/2021|2.98||1.4442E+12|
2022-03-13 12:03:48|11023|13555|ITHMR|180.43M|180430000|0.062|505,028|5.08%|24|2022-02-15|15/12/2021|0.01||166100000||2021-11-11|15/09/2021|-0||150900000|
2022-03-13 12:03:53|11024|11106|BURG|866.02B|866020000000|277|3,638,776|33.66%|35|2022-05-10|15/03/2022||||47000000|2022-02-17|15/12/2021|0.00||59850000|59850000
2022-03-13 12:03:57|11025|965395|TVEAT|205M|205000000|13.20|39|-7.04%|23|2022-04-29|15/03/2022|||||2022-01-28|15/12/2021||||
2022-03-13 12:04:00|11026|50602|POSR|404.49M|404490000|26.10|3,249|12.5%|22|2022-05-19|15/03/2022|||||2022-03-04|15/12/2021|1.22||182000000|
2022-03-13 12:04:03|11027|11133|JAZK|347.6B|347600000000|1,580|550,967|149.71%|31|2022-04-27|15/03/2022||||10000000|2022-02-10|15/12/2021|0.03||26460000|26460000
2022-03-13 12:04:07|11028|19051|ALIMK|143.16B|143160000000|138|6,385,696|23.21%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.00||6350000|6350000
2022-03-13 12:04:10|11029|11253|KPRO|542.15B|542150000000|209|9,019,832|23.67%|35|2022-05-09|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-13 12:04:14|11030|13387|BKDB|350.57M|350570000|0.117|261,639|9.35%|35|2022-06-01|15/03/2022||||31000000|2022-03-02|15/12/2021|0.00||34500000|34500000
2022-03-13 12:04:19|11031|50471|ROTEL|1.35B|1350000000|18.45|12,775|-30.64%|28|2022-05-13|15/03/2022|||||2022-03-25|15/12/2021|-0.08||549000000|486000000
2022-03-13 12:04:22|11032|11116|ALAF|206.6B|206600000000|217|1,501,594|6.9%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.01||25080000|
2022-03-13 12:04:27|11033|1093993|INTG|99.68B|99680000000|394.0|658,943|9.71%|18|2022-06-01|15/03/2022||||5000000|2022-03-02|15/12/2021||||
2022-03-13 12:04:32|11034|954944|MEZZ|185.08B|185080000000|591.0|827,764|4.11%|24|2022-05-12|15/03/2022||||61000000|2022-03-14|15/12/2021||||
2022-03-13 12:04:37|11035|44436|PJPq|144.2M|144200000|0.53|546,770|-98.43%|34|2022-04-28|15/03/2022||39.72||576860000000|2022-03-22|15/12/2021||35.6||596870000000
2022-03-13 12:04:40|11036|944073|002594|669.13B|669130000000|229.85|18,022,747|26.51%|23|2022-04-25|15/03/2022||0.00|||2022-03-30|15/12/2021||0.755||43720000000
2022-03-13 12:04:45|11037|944522|000568|302.56B|302560000000|205.60|8,831,800|-2.42%|23|2022-04-29|15/12/2021||0.9075||6690000000|2022-04-29|15/03/2022||1.8||5904000000
2022-03-13 12:04:48|11038|944536|002714|292.8B|292800000000|55.64|40,521,375|-27.65%|23|2022-04-30|15/12/2021||-0.25||22220000000|2022-04-28|15/03/2022||||
2022-03-13 12:04:55|11039|950765|300015|175.7B|175700000000|32.50|36,777,031|-31.84%|23|2022-04-28|15/03/2022||0.125||4580000000|2022-04-26|15/12/2021||0.0505||3490000000
2022-03-13 12:04:58|11040|944129|000625|87.31B|87310000000|11.44|75,691,164|-28.05%|23|2022-04-29|15/03/2022||0.18|||2022-04-22|15/12/2021||0.2133||24480000000
2022-03-13 12:05:01|11041|944961|000538|105.24B|105240000000|82.05|6,225,427|-35.25%|23|2022-04-25|15/03/2022||2.92||7630000000|2022-03-26|15/12/2021||2||9440000000
2022-03-13 12:05:05|11042|944012|000596|103.39B|103390000000|195.60|2,780,031|1.88%|23|2022-04-30|15/12/2021||0.83||2780000000|2022-04-25|15/03/2022||2.19||4956000000
2022-03-13 12:05:09|11043|944239|002311|101.26B|101260000000|60.96|5,758,721|-16.62%|23|2022-04-28|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-13 12:05:13|11044|944340|000895|98.05B|98050000000|28.30|13,785,971|-31.26%|23|2022-04-27|15/03/2022||0.49|||2022-03-29|15/12/2021||0.4538||20230000000
2022-03-13 12:05:16|11045|1166992|300999|277.42B|277420000000|51.17|11,163,827|-38.77%|10|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 12:05:19|11046|1057343|002920|66.74B|66740000000|120.20|4,462,140|46.73%|21|2022-05-04|15/03/2022||0.49||2720000000|2022-04-26|15/12/2021||0.5363||2980000000
2022-03-13 12:05:23|11047|944845|000100|70.2B|70200000000|5.11|125,802,608|-45.29%|23|2022-04-28|15/03/2022||0.0686||40120000000|2022-04-28|15/12/2021||0.1074||43820000000
2022-03-13 12:05:26|11048|951671|002625|39.08B|39080000000|18.14|21,946,993|-10.24%|20|2022-04-26|15/12/2021|||||2021-10-29|15/09/2021|0.02||110700000|
2022-03-13 12:05:30|11049|1017444|002602|46.34B|46340000000|6.30|80,108,435|-16.89%|21|2022-04-30|15/12/2021||0.06||4000000000|2022-04-25|15/03/2022||0.07||
2022-03-13 12:05:33|11050|944554|000876|71.99B|71990000000|16.23|69,480,015|-26.29%|21|2022-04-30|15/12/2021||-0.565||28740000000|2022-04-25|15/03/2022||||
2022-03-13 12:05:37|11051|944183|000800|39.98B|39980000000|8.59|7,112,964|-22.89%|23|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||0.0047||15600000000
2022-03-13 12:05:41|11052|944655|002568|29.08B|29080000000|38.80|7,002,867|-57.88%|22|2022-04-28|15/03/2022||0.23||620640000|2022-04-26|15/12/2021||0.28||602000000
2022-03-13 12:05:44|11053|1013770|300595|31.52B|31520000000|37.06|11,770,378|-36.46%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||0.11||293150000
2022-03-13 12:05:48|11054|944741|000069|52.49B|52490000000|6.53|68,631,554|-27.52%|23|2022-04-29|15/03/2022||0.1371||11460000000|2022-03-31|15/12/2021||0.8971||54270000000
2022-03-13 12:05:51|11055|944957|000998|24.33B|24330000000|18.80|32,773,121|8.73%|23|2022-04-26|15/12/2021||0.3615||2970000000|2022-04-25|15/03/2022||||
2022-03-13 12:05:55|11056|944039|002385|34.04B|34040000000|8.22|116,627,825|-8.05%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||0.0048||7330000000
2022-03-13 12:05:58|11057|944483|000799|57.4B|57400000000|176.66|6,340,189|26.01%|21|2022-04-29|15/12/2021||0.53||757410000|2022-04-27|15/03/2022||1.24||1320000000
2022-03-13 12:06:02|11058|951667|002507|28.1B|28100000000|31.66|9,788,272|-23.32%|21|2022-04-18|15/03/2022||||780000000|2022-03-18|15/12/2021||0.155||556170000
2022-03-13 12:06:06|11059|944789|002422|23.56B|23560000000|16.75|15,108,944|-12.17%|22|2022-04-30|15/12/2021||0.165||4680000000|2022-04-27|15/03/2022||0.355||4600000000
2022-03-13 12:06:10|11060|944818|002024|31.11B|31110000000|3.41|28,363,097|-53.67%|23|2022-04-30|15/12/2021||||30003000000|2022-04-25|15/03/2022||||
2022-03-13 12:06:13|11061|1017433|002558|18.47B|18470000000|9.74|32,346,047|-34.72%|20|2022-04-28|15/03/2022|||||2021-10-28|15/09/2021|0.16||506300000|
2022-03-13 12:06:17|11062|951657|002044|24.39B|24390000000|6.27|40,383,469|-56.76%|22|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||0.1398||4080000000
2022-03-13 12:06:20|11063|1017650|300558|23.68B|23680000000|57.00|2,744,717|-42.82%|22|2022-04-27|15/03/2022|||||2022-03-29|15/12/2021||0.18||542220000
2022-03-13 12:06:24|11064|944317|002508|27.09B|27090000000|28.69|10,542,121|-19.95%|23|2022-04-27|15/03/2022||0.325||2070000000|2022-04-20|15/12/2021||0.3633||2870000000
2022-03-13 12:06:28|11065|944583|002557|25.6B|25600000000|50.68|4,175,879|2.1%|22|2022-04-28|15/03/2022||0.46||1520000000|2022-04-12|15/12/2021||0.6485||2020000000
2022-03-13 12:06:31|11066|944466|000623|17.75B|17750000000|15.59|13,383,878|-0.95%|19|2021-10-29|15/09/2021|0.65||515600000||2021-08-30|15/06/2021|0.47||558600000|
2022-03-13 12:06:35|11067|950862|300146|38.73B|38730000000|22.78|11,419,661|-18.5%|23|2022-04-28|15/03/2022||0.53||2560000000|2022-03-05|15/12/2021|0.05|-0.07|1400000000|1400000000
2022-03-13 12:06:39|11068|954983|002157|19.46B|19460000000|6.26|52,104,970|-61.76%|23|2022-04-30|15/12/2021||-1|||2022-04-22|15/03/2022||||
2022-03-13 12:06:42|11069|944204|002299|23.66B|23660000000|19.02|7,850,091|-35.42%|23|2022-04-28|15/03/2022|||||2022-04-21|15/12/2021||0.1153||4050000000
2022-03-13 12:06:45|11070|944552|002405|34.53B|34530000000|14.54|78,408,790|-3.52%|22|2022-04-30|15/12/2021||0.14|||2022-04-21|15/03/2022||0.03||413000000
2022-03-13 12:06:48|11071|945025|002032|38.45B|38450000000|47.63|2,742,216|-29.46%|23|2022-04-27|15/03/2022||0.7||5871000000|2022-04-01|15/12/2021||0.8089||6200000000
2022-03-13 12:06:52|11072|944117|000999|35.51B|35510000000|36.28|15,459,790|42.05%|23|2022-04-25|15/03/2022||0.5176||3830000000|2022-03-26|15/12/2021||0.2759||5810000000
2022-03-13 12:06:58|11073|944060|000729|21.22B|21220000000|7.53|27,393,537|9.93%|23|2022-04-29|15/03/2022||0.01|||2022-04-28|15/12/2021||-0.09||
2022-03-13 12:07:03|11074|944054|000860|18.64B|18640000000|25.13|19,054,729|-48.04%|21|2022-04-28|15/12/2021||0.15|||2022-04-25|15/03/2022||||
2022-03-13 12:07:12|11075|944511|000513|34.36B|34360000000|36.76|8,562,770|2.68%|23|2022-04-28|15/03/2022||0.68||3650000000|2022-03-29|15/12/2021||0.35||2870000000
2022-03-13 12:07:16|11076|944620|000423|22.47B|22470000000|34.90|9,785,858|-1.11%|23|2022-04-25|15/03/2022||0.09||1150000000|2022-03-26|15/12/2021||1.12||1790000000
2022-03-13 12:07:19|11077|944772|002603|44.84B|44840000000|26.84|60,984,943|26.9%|23|2022-04-29|15/12/2021||0.1193||1610000000|2022-04-28|15/03/2022||||
2022-03-13 12:07:23|11078|944074|002511|16.89B|16890000000|13.12|10,549,592|-46.12%|21|2022-04-28|15/12/2021||0.15||2760000000|2022-04-21|15/03/2022||0.22||2310000000
2022-03-13 12:07:30|11079|950860|300144|35.64B|35640000000|13.63|36,592,403|-32.05%|23|2022-04-28|15/03/2022||0.07|||2022-04-23|15/12/2021||0.057||503560000
2022-03-13 12:07:33|11080|944896|002607|38.42B|38420000000|6.23|48,813,122|-80.03%|21|2022-04-29|15/12/2021||-0.02||3310000000|2022-04-27|15/03/2022||0.02||2360000000
2022-03-13 12:07:36|11081|944487|002242|13.28B|13280000000|17.31|4,331,987|-46.29%|23|2022-04-25|15/03/2022||0.275||2300000000|2022-03-28|15/12/2021||0.3213||3730000000
2022-03-13 12:07:40|11082|944824|002572|17.89B|17890000000|19.71|20,092,260|-39.65%|23|2022-04-29|15/03/2022||0.155||1875000000|2022-04-12|15/12/2021||0.5072||3190000000
2022-03-13 12:07:43|11083|102616|MINT|161.77B|161770000000|31.00|18,557,337|2.48%|24|2022-05-13|15/03/2022||-0.08||25710000000|2022-02-25|15/12/2021|-0.33|-0.26|24310000000|24220000000
2022-03-13 12:07:48|11084|43227|AIR|1.6B|1600000000|1.41|302,185|-20.34%|12|2022-02-23|15/12/2021|-2.72|-18.00|1130000000|968640000|2021-08-26|15/06/2021|-0.19|-14.00|1280000000|1363000000
2022-03-13 12:07:51|11085|1096341|ANZ|314.26B|314260000000|27.60|9,117|-9.6%|16|2022-05-04|15/03/2022|||||2022-02-06|15/12/2021||||
2022-03-13 12:07:56|11086|1096343|ARG|1.18B|1180000000|1.390|278,080|-6.4%|13|2022-05-16|15/03/2022||4.00||55850000|2021-11-23|15/09/2021|0.15|3.00|66280000|47470000
2022-03-13 12:08:00|11087|1096344|ARV|1.11B|1110000000|1.540|183,327|-10.98%|21|2022-05-24|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 12:08:03|11088|43240|CNU|3.32B|3320000000|7.42|87,941|-5.42%|12|2022-02-20|15/12/2021|0.07||483000000||2021-08-23|15/06/2021|0.04||474000000|
2022-03-13 12:08:06|11089|1096349|CEN|6.13B|6130000000|7.93|211,524|10.14%|12|2022-02-13|15/12/2021|0.17|8.00||1061000000|2021-08-15|15/06/2021|0.14|10.00||994750000
2022-03-13 12:08:10|11090|43248|EBO|6.99B|6990000000|37.06|38,995|29.58%|10|2022-02-16|15/12/2021|||||2021-08-18|15/06/2021||||
2022-03-13 12:08:14|11091|43251|FBU|5.21B|5210000000|6.50|228,511|-7.93%|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
2022-03-13 12:08:18|11092|1136172|FSF|356.7M|356700000|3.35|20,939|-32.87%|21|2022-05-25|15/04/2022|||||2022-03-17|15/01/2022||||
2022-03-13 12:08:22|11093|1096357|FRE|1.92B|1920000000|11.60|23,036|7.51%|20|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|0.26|22.00|442000000|383540000
2022-03-13 12:08:26|11094|1096359|GNE|2.9B|2900000000|2.80|85,893|-27.84%|12|2022-02-21|15/12/2021|0.08|5.00||1222000000|2021-08-25|15/06/2021|-0.02|3.00||1166000000
2022-03-13 12:08:30|11095|1152826|GMT|3.28B|3280000000|2.350|217,964|6.82%|11|2022-05-11|15/03/2022||4.00||87300000|2021-11-11|15/09/2021|0.4|3.00|94100000|75940000
2022-03-13 12:08:34|11096|43257|HGH|1.22B|1220000000|2.070|104,247|12.5%|21|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.08||172000000|
2022-03-13 12:08:41|11097|1096364|IFT|5.89B|5890000000|8.01|125,638|11.25%|21|2022-05-19|15/03/2022|||||2022-01-31|15/12/2021||||
2022-03-13 12:08:44|11098|1096367|IPL|629.51M|629510000|1.710|60,593|-16.59%|12|2022-05-15|15/03/2022|||||2021-11-15|15/09/2021|0.15||33010000|
2022-03-13 12:08:47|11099|43262|KMD|921.7M|921700000|1.30|195,322|0%|20|2022-03-23|15/01/2022||||462000000|2021-11-19|15/10/2021||||
2022-03-13 12:08:51|11100|43265|KPG|1.68B|1680000000|1.070|267,432|-13.01%|21|2022-05-23|15/03/2022||4.00||98000000|2022-03-02|15/12/2021||||
2022-03-13 12:08:55|11101|1096373|MFT|7.46B|7460000000|76.00|16,987|10.95%|21|2022-05-26|15/03/2022||131.00||1889000000|2022-02-24|15/12/2021||||
2022-03-13 12:08:58|11102|1152799|NPH|585.88M|585880000|2.93|78,067|-15.07%|10|2022-05-24|15/03/2022|||||2022-01-19|15/12/2021||||
2022-03-13 12:09:02|11103|1096379|NZX|459.66M|459660000|1.390|59,245|-27.98%|22|2022-06-01|15/03/2022|||||2022-02-17|15/12/2021|0.03||45500000|
2022-03-13 12:09:05|11104|1096380|OCA|747.84M|747840000|1.060|193,262|-24.82%|12|2021-11-28|15/09/2021|0.05||113900000||2021-05-21|15/03/2021|0.1||71530000|
2022-03-13 12:09:09|11105|43287|PEB|729.08M|729080000|0.9000|246,567|-11.76%|15|2022-06-02|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 12:09:13|11106|1096386|POT|4.21B|4210000000|6.20|39,523|-19.58%|20|2022-06-01|15/03/2022|||||2022-02-25|15/12/2021|0.08||186000000|
2022-03-13 12:09:17|11107|1096382|PCT|2.4B|2400000000|1.515|330,565|-4.11%|20|2022-04-21|15/03/2022|||||2022-02-23|15/12/2021|0.03|3.00|96900000|54820000
2022-03-13 12:09:22|11108|43293|PFI|1.36B|1360000000|2.695|63,279|-4.43%|20|2022-05-06|15/03/2022|||||2022-02-20|15/12/2021|0.36||56010000|
2022-03-13 12:09:25|11109|1096387|PPH|1.2B|1200000000|1.04|487,689|-43.17%|5|2022-05-10|15/03/2022|||||2021-11-09|15/09/2021||||
2022-03-13 12:09:30|11110|1096391|RBD|1.78B|1780000000|14.25|10,859|12.2%|25|2022-06-01|15/03/2022|||||2022-02-27|15/12/2021|0.14||550800000|
2022-03-13 12:09:33|11111|43301|SAN|431.06M|431060000|4.61|25,582|-2.54%|13|2022-05-18|15/03/2022|||||2021-11-17|15/09/2021|||256100000|
2022-03-13 12:09:37|11112|1096394|SCL|712.3M|712300000|5.00|24,587|17.37%|12|2022-02-23|15/12/2021|||||2021-08-24|15/06/2021|0.2||253800000|
2022-03-13 12:09:41|11113|1096397|SKO|551.78M|551780000|4.71|29,403|-17.37%|13|2022-05-17|15/03/2022|||||2021-11-24|15/09/2021|-0.14||9150000|
2022-03-13 12:09:46|11114|1096396|SKL|1.05B|1050000000|5.390|38,312|22.5%|12|2022-02-16|15/12/2021|0.12||150500000||2021-08-19|15/06/2021|0.1||142900000|
2022-03-13 12:09:52|11115|43309|SKT|464.07M|464070000|2.6300|92,071|44.51%|12|2022-02-24|15/12/2021|0.16||372500000||2021-08-25|15/06/2021|0.04||365700000|
2022-03-13 12:09:56|11116|43308|SKC|2.12B|2120000000|2.81|139,396|-15.36%|22|2022-06-01|15/03/2022|||||2022-02-13|15/12/2021|-0.05|5.00|216800000|313260000
2022-03-13 12:09:59|11117|1096400|SPK|8.65B|8650000000|4.60|554,220|1.32%|20|2022-05-05|15/03/2022|||||2022-02-22|15/12/2021|0.1|9.00|1890000000|1770000000
2022-03-13 12:10:03|11118|43246|SPG|1.07B|1070000000|1.990|91,717|-7.87%|21|2022-06-01|15/03/2022||6.00||52800000|2022-03-02|15/12/2021||||
2022-03-13 12:10:07|11119|1096403|SUM|2.57B|2570000000|11.30|57,413|-12.74%|20|2022-04-10|15/03/2022|||||2022-02-23|15/12/2021|1.21||110500000|
2022-03-13 12:10:10|11120|1096398|SML|695.41M|695410000|3.25|21,267|-13.33%|12|2022-04-01|15/01/2022|||||2021-09-26|15/07/2021|-0.15||703200000|
2022-03-13 12:10:14|11121|1096407|THL|374.02M|374020000|2.46|43,193|9.33%|12|2022-02-25|15/12/2021|||||2021-08-26|15/06/2021|-0.08||153300000|
2022-03-13 12:10:17|11122|1096410|TPW|2.12B|2120000000|6.76|17,740|-16.34%|21|2022-05-16|15/03/2022|||||2022-01-21|15/12/2021||||
2022-03-13 12:10:21|11123|1096413|VCT|3.78B|3780000000|3.78|40,909|-9.13%|12|2022-02-21|15/12/2021|||||2021-08-24|15/06/2021|0.09||631600000|
2022-03-13 12:10:27|11124|1096414|VGL|406.4M|406400000|1.75|97,173|-5.41%|12|2022-03-01|15/12/2021|||||2021-08-26|15/06/2021|-0.01||44900000|
2022-03-13 12:10:31|11125|1096415|VHP|1.36B|1360000000|3.160|113,251|7.12%|13|2022-02-23|15/12/2021|0.31||66690000||2021-08-12|15/06/2021|0.36||63170000|
2022-03-13 12:10:34|11126|1096416|WBC|382.89B|382890000000|24.32|8,340|-7.81%|16|2022-05-09|15/03/2022|||||2022-02-02|15/12/2021|||5420000000|
2022-03-13 12:10:38|11127|1096419|ZEL|1.89B|1890000000|3.63|741,978|34.44%|13|2022-05-03|15/03/2022|||||2021-11-02|15/09/2021|0.18||2170000000|
2022-03-13 12:10:41|11128|43233|AGL|62.88M|62880000|1.860|5,369|37.78%|12|2021-10-27|15/09/2021|0.05||110400000||2021-05-27|15/03/2021|0.07||99540000|
2022-03-13 12:10:44|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|
2022-03-13 12:10:48|11130|1096336|AFT|392.53M|392530000|3.69|14,047|-15.17%|13|2022-05-20|15/03/2022||||73500000|2021-11-18|15/09/2021|0.04||55510000|
2022-03-13 12:10:52|11131|1096337|ALF|17.46M|17460000|0.8300|13,393|62.75%|11|2021-08-30|15/06/2021|0.06||8840000||2021-02-26|15/12/2020|0.01||13370000|
2022-03-13 12:11:00|11132|1096390|ARB|115.24M|115240000|0.2300|32,173|33.72%|1|2022-05-20|15/03/2022|||||
2022-03-13 12:11:08|11133|43324|ACE|1.53M|1530000|0.0800|30,761|-20%|12|2021-11-26|15/09/2021|-0||||2021-05-31|15/03/2021|-0|||
2022-03-13 12:11:11|11134|43283|BGI|2.3M|2300000|0.0040|80,199|-42.86%|12|2021-11-29|15/09/2021|-0||33770||2021-05-31|15/03/2021|-0||528400|
2022-03-13 12:11:15|11135|1096517|BLT|54.77M|54770000|0.0430|193,808|-27.12%|12|2021-11-17|15/09/2021|-0||3890000||2021-05-27|15/03/2021|-0||4820000|
2022-03-13 12:11:18|11136|43238|BRW|34.59M|34590000|0.5000|12,526|38.89%|12|2022-02-25|15/12/2021|||||2021-08-30|15/06/2021|0.02||111600000|
2022-03-13 12:11:22|11137|1096347|BGP|949.51M|949510000|5.84|6,889|5.61%|22|2022-05-19|15/04/2022|||||2022-03-15|15/01/2022||||
2022-03-13 12:11:25|11138|1096516|BFG|17.44M|17440000|0.3250|5,487|-16.67%|12|2021-11-26|15/09/2021|0.01||9430000||2021-05-31|15/03/2021|0.01||18620000|
2022-03-13 12:11:28|11139|1152847|CBD|39.11M|39110000|0.2850|46,842|-46.23%|5|2021-08-30|15/06/2021|-0.02||83060||2021-02-25|15/12/2020|-0.03||131100|
2022-03-13 12:11:32|11140|1096518|CDI|307.64M|307640000|1.0700|15,263|3.88%|12|2022-02-17|15/12/2021|0.11||91890000||2021-08-01|15/06/2021|0.07||61180000|
2022-03-13 12:11:35|11141|43241|CMO|351.14M|351140000|10.74|1,573|19.2%|12|2022-02-17|15/12/2021|0.55||535700000||2021-08-13|15/06/2021|0.86||901200000|
2022-03-13 12:11:39|11142|43242|CVT|248.31M|248310000|3.550|11,126|9.91%|12|2022-02-24|15/12/2021|||||2021-08-26|15/06/2021|0.09||92850000|
2022-03-13 12:11:42|11143|1096350|CGF|24.13M|24130000|0.0330|26,654|-17.5%|12|2021-11-25|15/09/2021|||3670000||2021-05-31|15/03/2021|-0.01||3070000|
2022-03-13 12:11:45|11144|43244|DGL|1.32B|1320000000|13.02|3,031|-13.03%|12|2022-02-25|15/12/2021|0.36||181900000||2021-08-27|15/06/2021|0.23||127700000|
2022-03-13 12:11:48|11145|1168673|ENS|15.19M|15190000|0.94|2,384|-14.55%|7|2021-09-28|15/06/2021|0.02||8670000||2021-02-23|15/12/2020|0.05||7450000|
2022-03-13 12:11:51|11146|1096352|ERD|408M|408000000|3.72|66,485|-6.53%|12|2021-11-26|15/09/2021|-0.03||48000000|43700000|2021-05-28|15/03/2021|0.01||45800000|46200000
2022-03-13 12:11:55|11147|1096353|EVO|119.64M|119640000|0.7500|21,241|-45.26%|13|2022-02-24|15/03/2021||||97400000|2021-08-26|15/06/2021|-0||74890000|
2022-03-13 12:11:58|11148|1115153|FWL|98.6M|98600000|1.500|3,997|-14.29%|11|2021-08-26|15/06/2021|0.02||29700000||2021-02-22|15/12/2020|0.03||28290000|
2022-03-13 12:12:02|11149|1152824|GEN|8.22M|8220000|0.0480|65,697|-18.64%|9|2021-11-26|15/09/2021|||3290000||2021-05-31|15/03/2021|||4840000|
2022-03-13 12:12:06|11150|1096522|GFL|45.22M|45220000|0.6200|3,561|14.81%|12|2021-11-29|15/09/2021|0.04||20460000||2021-05-31|15/03/2021|0.09||34840000|
2022-03-13 12:12:10|11151|1096360|GTK|161.16M|161160000|1.600|17,091|5.96%|13|2022-05-25|15/03/2022|||||2021-11-25|15/09/2021|0.04||54770000|
2022-03-13 12:12:13|11152|1096358|GEO|22M|22000000|0.1300|36,042|47.73%|11|2021-08-27|15/06/2021|-0.02||3070000||2021-02-26|15/12/2020|-0.01||1610000|
2022-03-13 12:12:16|11153|43329|GSH|4.04M|4040000|0.0700|17,000|-10.26%|12|2022-02-25|15/12/2021|-0.05||6200000||2021-08-30|15/06/2021|-0.01||24280000|
2022-03-13 12:12:20|11154|1096361|GXH|176.08M|176080000|1.230|33,593|13.89%|12|2021-11-25|15/09/2021|0.07||309900000||2021-05-28|15/03/2021|0.06||293200000|
2022-03-13 12:12:26|11155|1096362|HLG|386.35M|386350000|5.87|11,431|-17.32%|11|2021-09-30|15/07/2021|0.23||168800000||2021-03-25|15/01/2021|0.33||182000000|
2022-03-13 12:12:31|11156|1096366|IKE|114.33M|114330000|0.7200|16,927|-25%|15|2022-05-31|15/03/2022|||||2022-02-01|15/12/2021|||4200000|
2022-03-13 12:12:35|11157|1152844|JLG|79.8M|79800000|0.8100|1,631|-10.2%|9|2022-02-24|15/12/2021|0.02||17450000||2021-08-30|15/06/2021|0.02||17150000|
2022-03-13 12:12:38|11158|1168677|MWE|66.65M|66650000|0.23|4,229|-50%|7|2021-08-30|15/06/2021|-0||6740000||2021-02-09|15/12/2020|-0||2390000|
2022-03-13 12:12:41|11159|1096527|MMH|243.67M|243670000|5.90|2,195|-5.75%|11|2021-08-27|15/06/2021|0.35||6890000||2021-02-24|15/12/2020|0.13||8070000|
2022-03-13 12:12:44|11160|1152825|MEE|36.03M|36030000|0.0520|54,706|-34.18%|9|2021-11-29|15/09/2021|-0||2420000||2021-05-31|15/03/2021|-0||719000|
2022-03-13 12:12:48|11161|1096374|MPG|75.46M|75460000|0.3300|43,110|-9.59%|13|2022-05-18|15/03/2022|||||2021-11-21|15/09/2021|||116900000|
2022-03-13 12:12:51|11162|43269|MHM|38.06M|38060000|0.5800|36,888|-4.92%|11|2021-08-26|15/06/2021|0.03||26260000||2021-02-18|15/12/2020|0.01||24730000|
2022-03-13 12:12:54|11163|43274|MCK|349.66M|349660000|2.210|5,058|-1.34%|12|2022-02-17|15/12/2021|0.25||164800000||2021-08-01|15/06/2021|0.16||98360000|
2022-03-13 12:12:59|11164|43276|MOV|138.44M|138440000|1.190|335,165|10.19%|12|2022-02-22|15/12/2021|-0.01||181400000||2021-08-26|15/06/2021|-0.02||174100000|
2022-03-13 12:13:03|11165|1171269|MFB|225.47M|225470000|0.93|55,457|-42.24%|5|2021-11-19|15/09/2021|0.04||98440000||2021-05-21|15/03/2021|-0.02||85420000|
2022-03-13 12:13:06|11166|43277|NTL|6.38M|6380000|0.0020|1,093,930|-43.76%|12|2021-11-29|15/09/2021|-0||660||2021-06-30|15/03/2021|-0||246800|
2022-03-13 12:13:10|11167|1096376|NZK|132.95M|132950000|0.980|26,850|-33.33%|12|2021-09-29|15/07/2021|-0.04||110800000||2021-04-30|15/01/2021|-0.02||22310000|
2022-03-13 12:13:14|11168|43281|NZO|91.3M|91300000|0.5550|13,089|21.98%|20|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-13 12:13:17|11169|1096378|NZR|378.36M|378360000|1.020|135,274|145.78%|12|2022-02-15|15/12/2021|||||2021-08-19|15/06/2021|-0.02||115400000|
2022-03-13 12:13:20|11170|1168679|NZL|114.34M|114340000|1.18|30,139|5.55%|2|2021-08-30|15/06/2021|0.78||498000||2021-02-26|15/12/2020|-0||498000|
2022-03-13 12:13:23|11171|1096342|APL|94.38M|94380000|0.2600|53,087|-24.64%|12|2021-11-29|15/09/2021|0.01||6490000||2021-05-27|15/03/2021|0.01||7270000|
2022-03-13 12:13:29|11172|43282|NWF|59.05M|59050000|0.2050|119,980|7.89%|20|2022-06-01|15/03/2022|||||2022-02-28|15/12/2021||||
2022-03-13 12:13:33|11173|1096377|NZM|260.31M|260310000|1.3900|29,815|61.63%|12|2022-02-23|15/12/2021|||||2021-08-24|15/06/2021|0.03||172300000|
2022-03-13 12:13:37|11174|43249|PYS|42.27M|42270000|0.3050|15,626|1.67%|12|2021-11-24|15/09/2021|-0.01||1450000||2021-05-27|15/03/2021|-0.01||1190000|
2022-03-13 12:13:40|11175|1096384|PGW|378.18M|378180000|5.010|11,199|54.15%|12|2022-02-21|15/12/2021|2.98||552400000||2021-08-17|15/06/2021|0.27||348500000|
2022-03-13 12:13:44|11176|1096385|PX1|120.22M|120220000|0.3400|81,830|-63.44%|21|2022-05-24|15/03/2022||||25300000|2022-02-24|15/12/2021||||
2022-03-13 12:13:47|11177|43302|PHL|42.57M|42570000|0.0020|5,645,430|0%|11|2021-11-29|15/09/2021|-0||8770000||2021-06-29|15/03/2021|-0||6060000|
2022-03-13 12:13:50|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|
2022-03-13 12:13:53|11179|1168681|RAD|110.39M|110390000|0.41|39,422|-59.41%|5|2021-11-29|15/09/2021|0.01||64910000||2021-06-10|15/09/2019|-0.01||56320000|
2022-03-13 12:13:57|11180|43296|RAK|390.37M|390370000|1.7200|86,281|97.7%|12|2021-11-25|15/09/2021|0.08||85420000||2021-05-27|15/03/2021|0.02||68730000|
2022-03-13 12:14:02|11181|1167287|RUA|60.7M|60700000|0.41|55,445|-6.82%|2|2021-08-30|15/06/2021|-0.02||||2021-02-26|15/12/2020|-0.02|||
2022-03-13 12:14:05|11182|43275|SVR|25.52M|25520000|0.4150|8,905|-35.18%|12|2021-11-18|15/09/2021|-0.01||17160000||2021-05-28|15/03/2021|-0.02||6240000|
2022-03-13 12:14:08|11183|1096395|SCT|251.37M|251370000|3.170|8,512|50.95%|12|2021-10-21|15/08/2021|0.06||111700000||2021-04-08|15/02/2021|0.06||104500000|
2022-03-13 12:14:11|11184|43306|SEK|206.25M|206250000|5.00|7,136|3.73%|12|2022-02-18|15/12/2021|-0.16||85090000||2021-08-19|15/06/2021|0.65||224500000|
2022-03-13 12:14:15|11185|1118025|SPY|153.15M|153150000|0.6550|10,907|-24.71%|12|2022-05-25|15/03/2022|||||2021-11-28|15/09/2021|||21040000|
2022-03-13 12:14:19|11186|43230|SMW|51.42M|51420000|0.9500|500|-36.67%|12|2021-08-30|15/06/2021|-0.1||52000000||2021-03-01|15/12/2020|-0.05||27940000|
2022-03-13 12:14:25|11187|1096531|SDL|39.53M|39530000|2.700|1,970|-9.4%|11|2021-08-26|15/06/2021|0.04||16920000||2021-02-23|15/12/2020|0.1||18520000|
2022-03-13 12:14:29|11188|1096401|SPN|154.37M|154370000|8.47|989|0.47%|12|2022-02-08|15/12/2021|0.22||23340000||2021-08-27|15/06/2021|0.41||47290000|
2022-03-13 12:14:33|11189|1096402|STU|248.5M|248500000|1.5000|61,427|48.51%|12|2022-02-22|15/12/2021|0.09||282200000||2021-08-23|15/06/2021|0.07||253700000|
2022-03-13 12:14:36|11190|43326|TGG|349.25M|349250000|2.850|1,382|-2.06%|11|2021-08-05|15/06/2021|0.01||652100000||2021-02-28|15/12/2020|0.04||741300000|
2022-03-13 12:14:39|11191|43317|VTL|16.2M|16200000|0.3900|17,182|-52.44%|11|2021-08-27|15/06/2021|0.01||17100000||2021-02-23|15/12/2020|0.01||17460000|
2022-03-13 12:14:43|11192|1096412|TWR|266.26M|266260000|0.7200|100,058|-2.97%|14|2022-05-24|15/03/2022|||||2022-02-01|15/12/2021|||112000000|
2022-03-13 12:14:46|11193|1096411|TRU|27.58M|27580000|0.0760|90,683|-23.23%|5|2021-11-28|15/09/2021|-0||745200||2021-06-30|15/03/2020|-0.02||526100|
2022-03-13 12:14:49|11194|43247|TRA|350.3M|350300000|4.070|15,724|23.71%|13|2022-05-19|15/03/2022|||||2021-11-18|15/09/2021|0.2||85000000|
2022-03-13 12:14:53|11195|43331|WHS|985.6M|985600000|2.930|56,521|-10.94%|24|2022-05-05|15/04/2022|||||2022-03-14|15/01/2022||||
2022-03-13 12:14:56|11196|1096417|WDT|74.79M|74790000|0.1740|119,996|91.21%|11|2021-08-25|15/06/2021|||30560000||2021-02-24|15/12/2020|-0||16400000|
2022-03-13 12:15:00|11197|14299|ORE|6.75B|6750000000|9.18|3,525,583|92.45%|13|2022-02-25|15/12/2021||-0.03|||2021-10-21|15/09/2021|||24500000|
2022-03-13 12:15:04|11198|18502|CHN|2.82B|2820000000|7.930|1,912,886|79.82%|22|2022-06-01|15/03/2022|||||2022-03-11|15/12/2021|||123040|123040
2022-03-13 12:15:08|11199|961859|NVX|2.49B|2490000000|5.130|4,715,571|85.87%|13|2022-02-24|15/12/2021|-0.07||5080000||2021-08-26|15/06/2021|-0.02||3360000|
2022-03-13 12:15:12|11200|947885|IMU|1.46B|1460000000|0.250|31,072,576|127.27%|13|2022-02-23|15/12/2021|0.00|-0.10|||2021-08-30|15/06/2021|-0|-0.20||
2022-03-13 12:15:16|11201|1123046|UWL|2.12B|2120000000|3.120|3,236,551|35.65%|9|2022-02-21|15/12/2021|0.04||109500000|50400000|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000
2022-03-13 12:15:19|11202|14329|PNI|1.83B|1830000000|9.45|820,123|2.38%|13|2022-02-02|15/12/2021|0.21||21590000||2021-08-04|15/06/2021|0.2||18130000|
2022-03-13 12:15:23|11203|961883|LTR|3.52B|3520000000|1.605|15,489,724|234.38%|12|2021-09-29|15/06/2021|-0||||2021-03-15|15/12/2020|-0|||
2022-03-13 12:15:28|11204|32567|SFR|2.25B|2250000000|5.500|2,475,270|-4.1%|17|2022-02-25|15/12/2021|0.14|34.56|313300000|338300000|2021-08-30|15/06/2021|0.62|63.61|457800000|420790000
2022-03-13 12:15:32|11205|7675|PDN|2.33B|2330000000|0.870|25,076,281|93.29%|29|2022-05-17|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-13 12:15:34|11206|14252|CNI|2.3B|2300000000|2.900|1,443,991|23.4%|0||
2022-03-13 12:15:38|11207|101943|LIC|1.75B|1750000000|16.81|275,462|26.39%|13|2022-02-14|15/12/2021|0.26||93730000||2021-08-18|15/06/2021|0.73|28.10|87470000|82500000
2022-03-13 12:15:40|11208|1130929|360|877.72M|877720000|4.79|1,124,546|16.48%|6|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|||33500000|33500000
2022-03-13 12:15:44|11209|7560|EVT|2.21B|2210000000|13.69|238,763|17.92%|15|2022-02-20|15/12/2021|0.21||368000000||2021-08-22|15/06/2021|0.08||299200000|
2022-03-13 12:15:49|11210|947483|AEF|687.81M|687810000|6.12|289,583|-7.83%|12|2021-08-25|15/06/2021|0.05||33100000||2021-02-23|15/12/2020|0.05||25610000|
2022-03-13 12:15:52|11211|101954|ARF|1.67B|1670000000|4.83|1,490,509|56.82%|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
2022-03-13 12:15:56|11212|8627|CCX|749.2M|749200000|3.130|1,302,596|-20.56%|15|2022-02-22|15/12/2021|0.06|5.65|178800000|115360000|2021-08-26|15/06/2021|0.04|4.70|140000000|139000000
2022-03-13 12:15:59|11213|1054964|TLX|1.51B|1510000000|4.890|1,426,492|26.68%|11|2022-02-24|15/12/2021|-0.17|-7.70|4690000|3400000|2021-08-19|15/06/2021|-0.12|-9.75|2910000|4550000
2022-03-13 12:16:03|11214|947720|DEG|1.98B|1980000000|1.405|6,479,047|52.72%|13|2022-03-08|15/12/2021|-0||95340||2021-09-28|15/06/2021|-0||116600|
2022-03-13 12:16:05|11215|1164150|ASM|1.12B|1120000000|8.06|395,345|48.67%|6|2022-03-11|15/12/2021|-0.06||697000||2021-09-15|15/06/2021|-0.03||945000|
2022-03-13 12:16:09|11216|961813|AVN|1.95B|1950000000|3.410|1,082,865|22.22%|13|2022-02-22|15/12/2021|0.49|9.00|91600000|76990000|2021-08-18|15/06/2021|0.54|10.00|87000000|93880000
2022-03-13 12:16:12|11217|1153175|HMC|2.01B|2010000000|6.70|305,939|72.68%|7|2022-02-23|15/12/2021|0.17|6.00|28480000|27370000|2021-08-24|15/06/2021|-0.19|5.00|31700000|27810000
2022-03-13 12:16:15|11218|948296|WAF|1.33B|1330000000|1.300|5,375,744|47.73%|23|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-13 12:16:19|11219|947950|LOV|1.92B|1920000000|17.89|231,955|19.35%|15|2022-02-24|15/12/2021|0.33|15.60|217800000|130100000|2021-08-24|15/06/2021|0.05|1.50|141200000|133650000
2022-03-13 12:16:23|11220|947838|INR|1.05B|1050000000|0.510|10,334,462|21.43%|17|2022-06-01|15/03/2022||||0.00|2022-02-23|15/12/2021|-0|||0.00
2022-03-13 12:16:25|11221|1155915|TYR|847.5M|847500000|1.64|3,890,755|-50.15%|7|2022-02-20|15/12/2021|-0.04|-2.00|149200000|123060000|2021-08-25|15/06/2021|-0.05|-1.30|123700000|116000000
2022-03-13 12:16:32|11222|7551|CQE|1.41B|1410000000|3.86|685,638|28.67%|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
2022-03-13 12:16:37|11223|14278|IMD|1.09B|1090000000|2.740|1,269,403|57.02%|28|2022-04-21|15/03/2022|||||2022-02-06|15/12/2021|0.06||167800000|55600000
2022-03-13 12:16:41|11224|947739|DUB|368.21M|368210000|1.210|1,636,679|-23.9%|16|2022-06-01|15/03/2022|||||2022-02-28|15/12/2021|-0.10||8500000|8500000
2022-03-13 12:16:44|11225|101944|KLS|1.51B|1510000000|6.92|286,899|-22.07%|13|2022-02-22|15/12/2021||11.50||544700000|2021-08-30|15/06/2021|0.03|14.50|602400000|600900000
2022-03-13 12:16:48|11226|9146|NCK|912.06M|912060000|11.26|360,524|13.74%|13|2022-02-01|15/12/2021|0.41|0.36|180300000||2021-08-05|15/06/2021|0.54||202000000|
2022-03-13 12:16:51|11227|961923|RFF|1.05B|1050000000|2.760|540,643|16.58%|13|2022-02-18|15/12/2021|0.10|0.12|34860000||2021-08-25|15/06/2021|0.05|-1.20|33250000|33600000
2022-03-13 12:16:55|11228|948056|OML|975.79M|975790000|1.630|1,417,698|-13.07%|15|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|0.01|0.01|253740000|253740000
2022-03-13 12:16:58|11229|18564|AX1|882.92M|882920000|1.630|1,327,113|-30.34%|14|2022-02-23|15/12/2021|0.03|0.03|536900000|494600000|2021-08-18|15/06/2021|0.05||515200000|428300000
2022-03-13 12:17:02|11230|948202|SIQ|1B|1000000000|7.79|411,014|25.44%|17|2022-06-01|15/03/2022|||||2022-02-17|15/12/2021|0.28|22.30|112400000|111220000
2022-03-13 12:17:05|11231|101989|HSN|1B|1000000000|5.00|254,913|-10.71%|13|2022-02-20|15/12/2021|0.12||148900000||2021-08-24|15/06/2021|0.18||165500000|145000000
2022-03-13 12:17:08|11232|961949|TPW|748.01M|748010000|6.21|677,934|-31.98%|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
2022-03-13 12:17:13|11233|8722|WSA|1.12B|1120000000|3.480|3,453,040|64.15%|26|2022-04-26|15/03/2022|||||2022-02-21|15/12/2021|0.06|-4.00|182000000|124030000
2022-03-13 12:17:16|11234|1072419|JLG|2.13B|2130000000|8.200|912,215|126.81%|11|2022-02-22|15/12/2021|0.05||372200000||2021-08-23|15/06/2021|0.04||292100000|
2022-03-13 12:17:20|11235|7699|KAR|1.22B|1220000000|2.190|3,124,805|85.59%|17|2022-02-23|15/12/2021|||||2021-09-20|15/06/2021|0.01||170800000|
2022-03-13 12:17:24|11236|7724|NHC|2.38B|2380000000|2.860|3,076,067|111.07%|24|2022-03-22|15/01/2022||0.54||1070000000|2021-11-16|15/10/2021||||
2022-03-13 12:17:27|11237|947668|COF|1.35B|1350000000|2.270|958,440|11.27%|13|2022-02-03|15/12/2021|||||2021-08-03|15/06/2021|0.11||70140000|
2022-03-13 12:17:31|11238|18511|DTL|858.18M|858180000|5.56|332,140|10.76%|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
2022-03-13 12:17:34|11239|7483|MMS|871.31M|871310000|11.26|128,875|-5.14%|16|2022-02-23|15/12/2021||0.53|||2021-08-24|15/06/2021|0.46||296800000|
2022-03-13 12:17:37|11240|1096166|CRN|3.37B|3370000000|2.010|4,134,751|94.37%|12|2022-05-03|15/03/2022||||1191000000|2022-02-22|15/12/2021|0.27|0.94|774510000|774510000
2022-03-13 12:17:41|11241|941188|GMA|1.14B|1140000000|2.79|2,024,746|6.9%|25|2022-05-04|15/03/2022|||||2022-02-24|15/12/2021|0.39|0.27|-121000000|283990000
2022-03-13 12:17:45|11242|978754|RBL|430.49M|430490000|1.570|2,383,856|-72.31%|24|2022-04-21|15/03/2022|||||2022-02-15|15/12/2021|0.00|19.00|182100000|182100000
2022-03-13 12:17:49|11243|947974|CMM|1.49B|1490000000|4.000|1,522,125|162.3%|13|2022-03-08|15/12/2021|||||2021-09-14|15/06/2021|-0||71650|
2022-03-13 12:17:53|11244|39201|JIN|1.03B|1030000000|16.48|169,868|22.53%|15|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.26|0.27|52870000|42120000
2022-03-13 12:17:56|11245|1080047|VUL|1.24B|1240000000|9.440|1,100,243|60.54%|9|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021||||
2022-03-13 12:17:59|11246|960730|IDX|744.26M|744260000|3.67|639,538|-15.72%|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
2022-03-13 12:18:02|11247|1153659|IAP|1.15B|1150000000|1.770|1,668,367|37.21%|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
2022-03-13 12:18:06|11248|947732|BGL|969.49M|969490000|0.940|3,135,785|21.29%|13|2022-03-11|15/12/2021|-0.01||||2021-09-21|15/06/2021|-0.01|||
2022-03-13 12:18:10|11249|101968|DDR|2.31B|2310000000|13.36|104,949|21.34%|23|2022-05-11|15/03/2022|||||2022-02-27|15/12/2021||||
2022-03-13 12:18:16|11250|32479|SXY|855.5M|855500000|4.580|1,206,817|50.66%|28|2022-04-27|15/03/2022|||||2022-02-07|15/12/2021|||34700000|
2022-03-13 12:18:20|11251|8636|SHV|630.15M|630150000|5.21|252,311|-5.1%|20|2022-05-26|15/03/2022||0.17||64400000|2021-11-29|15/09/2021|0.12|6.20|143800000|89200000
2022-03-13 12:18:23|11252|994814|BET|524.01M|524010000|0.580|6,184,853|-39.58%|23|2022-06-01|15/03/2022|||||2022-02-27|15/12/2021|-0.03|20.00|40920000|40920000
2022-03-13 12:18:27|11253|960724|BBN|609.15M|609150000|4.60|215,080|-17.41%|14|2022-02-10|15/12/2021|0.06||239100000||2021-08-13|15/06/2021|0.07||253500000|
2022-03-13 12:18:30|11254|7636|GWA|620.58M|620580000|2.34|401,167|-22.26%|16|2022-02-15|15/12/2021|0.07|8.00|201300000|191040000|2021-08-16|15/06/2021|0.08||208500000|198210000
2022-03-13 12:18:34|11255|8675|TGR|741.22M|741220000|3.47|653,650|3.27%|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
2022-03-13 12:18:37|11256|1167483|HDN|2.77B|2770000000|1.35|2,912,987|2.27%|3|2022-02-22|15/12/2021|0.16||56900000||2021-08-18|15/06/2021|0.09||38400000|
2022-03-13 12:18:40|11257|102000|MNY|628.51M|628510000|2.960|282,846|1.72%|17|2022-05-18|15/03/2022|||||2022-02-14|15/12/2021|0.12|0.1|91340000|66500000
2022-03-13 12:18:44|11258|959004|ECX|663.49M|663490000|2.130|550,453|16.08%|13|2022-05-03|15/03/2022||0.12||308010000|2021-11-03|15/09/2021|0.12||314900000|
2022-03-13 12:18:47|11259|948107|PPK|471.91M|471910000|5.30|166,625|-13.11%|13|2022-02-23|15/12/2021|0.06||165000||2021-08-31|15/06/2021|-0.05||44000|
2022-03-13 12:18:51|11260|102008|DXI|1.05B|1050000000|3.300|562,123|14.08%|13|2022-02-14|15/12/2021|0.43||37210000||2021-08-17|15/06/2021|0.41||35640000|
2022-03-13 12:18:54|11261|1014093|AD8|523.28M|523280000|6.79|149,615|-13.06%|18|2022-06-01|15/03/2022|||||2022-02-13|15/12/2021|-0.03||20230000|
2022-03-13 12:18:58|11262|18565|RED|918.98M|918980000|0.390|5,580,703|135.37%|22|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.00||80070000|
2022-03-13 12:19:02|11263|947566|BRN|1.77B|1770000000|1.030|31,668,355|114.58%|5|2018-03-29|15/12/2017|-0.01||136400||2017-08-29|15/06/2017|-0.01||133100|
2022-03-13 12:19:06|11264|961668|BWX|334.08M|334080000|2.07|703,871|-56.69%|13|2022-02-23|15/12/2021||||91800000|2021-08-27|15/06/2021|0.1||110800000|118600000
2022-03-13 12:19:10|11265|993246|BVS|384.95M|384950000|1.55|709,500|-42.8%|13|2022-02-25|15/12/2021|0.06|3.00|131700000|116500000|2021-08-25|15/06/2021|0.09|10.00|127900000|128940000
2022-03-13 12:19:13|11266|102027|PGH|791.87M|791870000|2.300|344,403|-36.81%|13|2022-02-16|15/12/2021|-0.06|12.00|927200000|885300000|2021-08-18|15/06/2021|0.12||867100000|883930000
2022-03-13 12:19:17|11267|958997|ADH|488.74M|488740000|2.860|1,363,538|-22.07%|15|2022-02-20|15/12/2021|0.1|24.10|241800000|242570000|2021-08-19|15/06/2021|0.11|18.00|256800000|238580000
2022-03-13 12:19:20|11268|102007|HPI|711.07M|711070000|3.68|251,786|25.6%|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
2022-03-13 12:19:23|11269|7508|API|753.76M|753760000|1.530|1,361,693|30.21%|18|2022-04-20|15/02/2022||||2130000000|2021-10-28|15/08/2021|-0.03||2030000000|1901000000
2022-03-13 12:19:27|11270|10546|SXL|437.27M|437270000|1.655|628,481|-16.41%|17|2022-02-24|15/12/2021|0.06||259700000|242700000|2021-08-18|15/06/2021|0.06||270200000|273000000
2022-03-13 12:19:30|11271|8637|SIG|499.28M|499280000|0.505|1,255,626|-26.81%|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
2022-03-13 12:19:32|11272|1152217|FCL|801.66M|801660000|2.510|123,599|-37.56%|0||
2022-03-13 12:19:37|11273|7296|IFM|520.43M|520430000|1.385|471,116|-6.42%|13|2022-02-23|15/12/2021|0.01||58960000|48300000|2021-08-24|15/06/2021|0.02||49760000|51200000
2022-03-13 12:19:41|11274|101983|GDI|569.26M|569260000|1.060|733,914|3.41%|13|2022-02-20|15/12/2021|0.07||28920000||2021-08-22|15/06/2021|0.02||28770000|
2022-03-13 12:19:45|11275|947756|EHE|590.62M|590620000|2.270|390,565|13.78%|22|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.02|0.0333|341600000|339920000
2022-03-13 12:19:48|11276|953869|AFG|530.18M|530180000|1.970|531,832|-25.66%|12|2021-08-26|15/06/2021|0.1|10.00|362300000||2021-02-25|15/12/2020|0.09|7.79|338300000|
2022-03-13 12:19:51|11277|1167991|DBI|1.01B|1010000000|2.03|268,516|0.5%|5|2021-08-24|15/06/2021|0.23||219800000||2021-02-26|15/12/2020|-0.23||23470000|
2022-03-13 12:19:54|11278|18556|MYS|508.52M|508520000|4.82|96,631|6.37%|13|2022-02-18|15/12/2021|0.16||93350000||2021-08-20|15/06/2021|0.21||92690000|
2022-03-13 12:19:58|11279|1166382|SSR|-|-|29.39|29,436|53.79%|23|2022-05-05|15/03/2022||0.3991||486380000|2022-02-23|15/12/2021|0.6076|0.619|563310000|534290000
2022-03-13 12:20:01|11280|943406|AMI|562.86M|562860000|0.455|3,781,279|21.33%|24|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|0.01||136500000|136500000
2022-03-13 12:20:05|11281|7597|AAC|1B|1000000000|1.660|472,414|44.35%|22|2022-05-25|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-13 12:20:09|11282|102005|MYX|379.44M|379440000|0.215|3,266,774|-35.82%|22|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|-0.03|-40.00|196800000|201500000
2022-03-13 12:20:16|11283|8654|SSM|582.08M|582080000|0.945|1,496,450|-20.99%|13|2022-02-24|15/12/2021|0.01|5.71|559300000|423000000|2021-08-16|15/06/2021|0.05|4.60|393900000|394500000
2022-03-13 12:20:22|11284|10536|CVN|493.09M|493090000|0.315|4,323,357|12.5%|22|2022-04-26|15/03/2022|||||2022-02-25|15/12/2021|-0.03|||
2022-03-13 12:20:26|11285|959017|PAR|275.98M|275980000|1.20|529,004|-51.22%|13|2022-02-23|15/12/2021|-0.12||750000||2021-08-26|15/06/2021|-0.07||8690000|
2022-03-13 12:20:29|11286|39198|PLL|1.52B|1520000000|0.955|4,244,925|3.24%|14|2022-06-07|15/03/2022||-0.0047||0.00|2022-02-28|15/12/2021|-0.0067|-0.0065|0.00|0.00
2022-03-13 12:20:32|11287|101952|AMA|303.95M|303950000|0.300|2,927,301|-52.14%|13|2022-02-21|15/12/2021|-0.05|0.78|418100000|500500000|2021-08-23|15/06/2021|-0.14|0.94|484800000|480500000
2022-03-13 12:20:36|11288|14253|COE|457.17M|457170000|0.280|3,804,431|-6.67%|23|2022-02-20|15/12/2021|-0||24600000|24600000|2021-10-26|15/09/2021|||48100000|51000000
2022-03-13 12:20:40|11289|1142326|SZL|303.4M|303400000|1.485|762,894|-81.44%|6|2022-06-10|15/03/2022|||||2022-02-27|15/12/2021||-11.00|32460000|32900000
2022-03-13 12:20:44|11290|18575|SPL|330M|330000000|0.810|450,118|-56.8%|17|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|-0.02||2040000|
2022-03-13 12:20:48|11291|7265|EHL|477.38M|477380000|0.900|1,519,539|-16.28%|28|2022-05-02|15/03/2022|||||2022-02-15|15/12/2021|0.06|6.00|372900000|289620000
2022-03-13 12:20:52|11292|102037|VRT|657.85M|657850000|7.70|540,759|27.48%|20|2022-06-01|15/03/2022||||45000000|2022-02-21|15/12/2021|0.18|0.184|171300000|148800000
2022-03-13 12:20:55|11293|947769|EOS|292.77M|292770000|1.94|707,431|-64.21%|13|2022-02-27|15/12/2021|-0.03||114000000|118600000|2021-08-29|15/06/2021|-0.08||98310000|116900000
2022-03-13 12:20:59|11294|947655|OPT|295.63M|295630000|0.84|438,428|-45.45%|23|2022-06-01|15/03/2022|||||2022-02-27|15/12/2021|-0.11|5.00|91220|575000000
2022-03-13 12:21:02|11295|7751|CWP|404.07M|404070000|4.92|144,967|-35.26%|21|2022-06-01|15/03/2022|||||2022-02-16|15/12/2021|0.17||174400000|
2022-03-13 12:21:06|11296|948227|STX|597.41M|597410000|0.295|6,332,617|-3.28%|22|2022-04-18|15/03/2022|||||2022-02-23|15/12/2021|-0|||
2022-03-13 12:21:11|11297|945920|ISX|1.18B|1180000000|1.070|980,077|0%|18|2022-02-24|15/12/2021|-0.01||||2021-08-27|15/06/2021|-0||10720000|
2022-03-13 12:21:15|11298|7696|MGX|629.5M|629500000|0.520|4,991,986|-41.24%|24|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|-0.06||28790000|
2022-03-13 12:21:18|11299|1084956|MMM|145.98M|145980000|0.500|670,376|-80.24%|14|2022-06-01|15/03/2022|||||2022-01-31|15/12/2021|-0.08|-0.10|134730000|164700000
2022-03-13 12:21:21|11300|948089|PET|153.13M|153130000|0.245|652,644|0%|13|2022-02-27|15/12/2021|||||2021-08-31|15/06/2021|-0||1340000|
2022-03-13 12:21:25|11301|945920|ISX|1.18B|1180000000|1.070|980,077|0%|18|2022-02-24|15/12/2021|-0.01||||2021-08-27|15/06/2021|-0||10720000|
2022-03-13 12:21:28|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
2022-03-13 12:21:32|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