2022-03-19 17:48:27|00000|6464|ATVI|61.37B|61370000000|78.76|12,945,661|-12.08%|36|2022-05-05|15/03/2022||0.704||1820000000|2022-02-03|15/12/2021|1.25|1.31|2490000000|2830000000
2022-03-19 17:48:34|00001|6373|ADBE|213.84B|213840000000|453.33|3,615,912|3.22%|36|2022-06-16|15/05/2022||3.36||4410000000|2022-03-22|15/02/2022||3.34||4240000000
2022-03-19 17:48:37|00002|9019|ADP|90.18B|90180000000|214.69|1,882,472|15.39%|35|2022-04-27|15/03/2022||2.08||4450000000|2022-01-26|15/12/2021|1.65|1.63|4030000000|3980000000
2022-03-19 17:48:41|00003|15368|ALGN|34.9B|34900000000|442.87|865,472|-13.9%|35|2022-04-27|15/03/2022||2.35||1010000000|2022-02-02|15/12/2021|2.83|2.74|1030000000|1020000000
2022-03-19 17:48:44|00004|6369|Google|1.8T|1.8E+12|2,722.51|1,853,574|34.69%|35|2022-04-27|15/03/2022||26.11||68240000000|2022-02-01|15/12/2021|30.69|27.68|75330000000|72270000000
2022-03-19 17:48:48|00005|100160|GOOG|1.81T|1.81E+12|2,736.03|1,508,892|34.37%|33|2022-04-27|15/03/2022||26.16||68240000000|2022-02-01|15/12/2021|30.69|27.8|75330000000|72270000000
2022-03-19 17:48:52|00006|6435|AMZN|1.64T|1.64E+12|3,225.01|3,727,929|6.51%|35|2022-04-28|15/03/2022||8.52||116540000000|2022-02-03|15/12/2021|27.75|3.61|137410000000|137680000000
2022-03-19 17:48:56|00007|8274|AMD|184.64B|184640000000|113.46|94,087,468|45.24%|36|2022-05-03|15/03/2022||0.9151||4990000000|2022-02-01|15/12/2021|0.92|0.7594|4830000000|4520000000
2022-03-19 17:48:59|00008|8144|AEP|47.43B|47430000000|94.07|3,126,318|13.89%|35|2022-04-28|15/03/2022||1.23||4600000000|2022-02-24|15/12/2021|0.98|0.9341|4100000000|3730000000
2022-03-19 17:49:03|00009|6466|AMGN|131.6B|131600000000|236.25|3,042,623|-3.34%|35|2022-04-26|15/03/2022||4.16||6140000000|2022-02-07|15/12/2021|4.36|4.04|6850000000|6870000000
2022-03-19 17:49:07|00010|7869|ADI|85.54B|85540000000|163.45|3,781,436|9.37%|35|2022-05-18|15/04/2022||2.05||2800000000|2022-02-16|15/01/2022|1.94|1.8|2680000000|2610000000
2022-03-19 17:49:11|00011|15424|ANSS|27.79B|27790000000|318.60|528,029|-0.9%|35|2022-05-04|15/03/2022||1.22||400630000|2022-02-23|15/12/2021|2.81|2.71|661360000|641830000
2022-03-19 17:49:14|00012|6408|AAPL|2.68T|2.68E+12|163.98|90,992,741|36.05%|35|2022-05-03|15/03/2022||1.43||94370000000|2022-01-27|15/12/2021|2.1|1.9|123950000000|119000000000
2022-03-19 17:49:17|00013|6386|AMAT|119.38B|119380000000|135.14|8,190,199|18.25%|36|2022-05-19|15/04/2022||1.91||6350000000|2022-02-16|15/01/2022|1.89|1.86|6270000000|6190000000
2022-03-19 17:49:21|00014|39320|ASML|271.35B|271350000000|679.86|1,173,227|26.09%|31|2022-04-20|15/03/2022||2.3||4200000000|2022-01-19|15/12/2021|4.98|4.25|5660000000|5850000000
2022-03-19 17:49:25|00015|962333|TEAM|74.71B|74710000000|294.73|2,118,997|34.41%|26|2022-05-05|15/03/2022||0.3177||700410000|2022-01-27|15/12/2021|0.5|0.3907|688530000|641290000
2022-03-19 17:49:30|00016|6363|ADSK|46.35B|46350000000|213.30|1,755,873|-19.03%|36|2022-05-26|15/04/2022||1.35||1150000000|2022-02-24|15/01/2022|1.5|1.44|1210000000|1190000000
2022-03-19 17:49:33|00017|6378|BIDU|51.87B|51870000000|149.04|4,007,052|-43.73%|35|2022-04-28|15/03/2022||5.67||28200000000|2022-03-01|15/12/2021|11.6|9.17|33090000000|32300000000
2022-03-19 17:49:37|00018|6487|BIIB|30.65B|30650000000|208.57|1,522,572|-20.48%|35|2022-04-26|15/03/2022||4.31||2520000000|2022-02-03|15/12/2021|3.39|3.38|2730000000|2620000000
2022-03-19 17:49:40|00019|13072|BKNG|89.39B|89390000000|2,186.31|456,971|-6.84%|36|2022-05-12|15/03/2022||1.14||2560000000|2022-02-23|15/12/2021|15.83|13.3|2980000000|2850000000
2022-03-19 17:49:46|00020|13969|AVGO|249.22B|249220000000|610.41|2,598,176|31.51%|36|2022-06-09|15/04/2022||8.68||7890000000|2022-03-03|15/01/2022|8.39|8.13|7710000000|7610000000
2022-03-19 17:49:49|00021|6388|CDNS|44.06B|44060000000|158.87|1,767,616|28.09%|35|2022-04-25|15/03/2022||0.8179||770840000|2022-02-22|15/12/2021|0.82|0.7812|773040000|757190000
2022-03-19 17:49:55|00022|41292|CDW|24.21B|24210000000|179.39|857,100|14.19%|35|2022-05-04|15/03/2022||1.97||5660000000|2022-02-09|15/12/2021|2.08|1.97|5540000000|5240000000
2022-03-19 17:49:58|00023|13068|CERN|27.47B|27470000000|93.64|5,167,293|30.53%|35|2022-05-04|15/03/2022||0.8632||1470000000|2022-02-22|15/12/2021|0.93|0.879|1450000000|1490000000
2022-03-19 17:50:02|00024|15722|CHTR|128.24B|128240000000|577.32|1,459,935|-8.27%|35|2022-05-03|15/03/2022||6.69||13210000000|2022-01-28|15/12/2021|8.93|7|13210000000|13260000000
2022-03-19 17:50:06|00025|6444|CHKP|18.57B|18570000000|139.87|1,305,769|20.48%|35|2022-04-27|15/03/2022||1.54||535990000|2022-02-03|15/12/2021|2.25|2.14|599100000|585800000
2022-03-19 17:50:09|00026|6360|CTAS|41.53B|41530000000|400.37|528,453|18.72%|36|2022-07-19|15/05/2022||2.65||1960000000|2022-03-23|15/02/2022||2.44||1910000000
2022-03-19 17:50:13|00027|260|CSCO|232.51B|232510000000|55.97|21,021,794|14.69%|36|2022-05-18|15/04/2022||0.864||13370000000|2022-02-16|15/01/2022|0.84|0.81|12720000000|12660000000
2022-03-19 17:50:17|00028|6454|CTSH|48.11B|48110000000|91.72|2,987,521|20.05%|36|2022-05-05|15/03/2022||1.04||4820000000|2022-02-02|15/12/2021|1.1|1.04|4780000000|4780000000
2022-03-19 17:50:20|00029|6516|CMCSA|212.65B|212650000000|46.91|22,240,762|-16.04%|35|2022-04-28|15/03/2022||0.8066||30420000000|2022-01-27|15/12/2021|0.77|0.7301|30340000000|29620000000
2022-03-19 17:50:25|00030|39327|CPRT|30.69B|30690000000|129.24|1,222,241|18.56%|35|2022-05-25|15/04/2022||1.13||860990000|2022-02-16|15/01/2022|1.1|1.07|867460000|807000000
2022-03-19 17:50:29|00031|6443|COST|248.8B|248800000000|561.35|2,442,108|73.8%|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
2022-03-19 17:50:33|00032|1131557|CRWD|48.01B|48010000000|208.06|4,859,159|9.38%|17|2022-06-03|15/04/2022||0.2304||462910000|2022-03-09|15/01/2022|0.3|0.2014|431010000|410970000
2022-03-19 17:50:43|00033|7906|CSX|79.64B|79640000000|36.31|15,070,915|17.74%|36|2022-04-19|15/03/2022||0.3897||3360000000|2022-01-20|15/12/2021|0.42|0.4146|3430000000|3320000000
2022-03-19 17:50:48|00034|15951|DXCM|45.43B|45430000000|468.05|842,064|38.01%|35|2022-05-03|15/03/2022||0.5458||625220000|2022-02-10|15/12/2021|0.68|0.8716|698200000|697470000
2022-03-19 17:50:51|00035|1073599|DOCU|18.9B|18900000000|95.51|5,362,145|-53.36%|21|2022-06-03|15/04/2022||0.4683||582580000|2022-03-10|15/01/2022|0.48|0.479|580830000|561580000
2022-03-19 17:50:55|00036|14776|DLTR|35.38B|35380000000|157.17|2,507,049|49.33%|34|2022-06-02|15/04/2022||2.01||6770000000|2022-03-02|15/01/2022|2.01|1.78|7080000000|7120000000
2022-03-19 17:50:59|00037|256|EBAY|32.91B|32910000000|56.02|7,191,671|-4.89%|32|2022-04-27|15/03/2022||1.03||2460000000|2022-02-23|15/12/2021|1.05|0.9973|2610000000|2610000000
2022-03-19 17:51:14|00038|6472|EA|35.51B|35510000000|126.28|2,244,440|-1.34%|35|2022-05-10|15/03/2022||1.44||1780000000|2022-02-01|15/12/2021|3.17|3.21|2580000000|2660000000
2022-03-19 17:51:18|00039|7949|EXC|42.39B|42390000000|43.25|9,196,828|1.29%|36|2022-05-04|15/03/2022||0.6208||5290000000|2022-02-25|15/12/2021|0.84|0.5525|9630000000|4370000000
2022-03-19 17:51:21|00040|6409|FAST|33.31B|33310000000|57.87|3,306,498|21.83%|35|2022-04-13|15/03/2022||0.4395||1670000000|2022-01-19|15/12/2021|0.4|0.378|1530000000|1510000000
2022-03-19 17:51:25|00041|6370|FISV|65.62B|65620000000|100.61|3,920,890|-17.81%|35|2022-04-27|15/03/2022||1.37||3850000000|2022-02-08|15/12/2021|1.57|1.56|4020000000|4030000000
2022-03-19 17:51:28|00042|1123483|FOXA|23.01B|23010000000|40.87|3,423,788|-4.69%|19|2022-05-11|15/03/2022||0.8623||3390000000|2022-02-09|15/12/2021|0.13|0.0389|4440000000|4250000000
2022-03-19 17:51:54|00043|1123484|FOX|21.21B|21210000000|37.68|1,050,328|-6.73%|19|2022-05-11|15/03/2022||0.8782||3390000000|2022-02-09|15/12/2021|0.13|0.0353|4440000000|4250000000
2022-03-19 17:51:58|00044|6365|GILD|74.51B|74510000000|59.42|10,561,994|-7.27%|35|2022-05-03|15/03/2022||1.79||6250000000|2022-02-01|15/12/2021|0.69|1.59|7240000000|6610000000
2022-03-19 17:52:02|00045|8272|HON|133.48B|133480000000|194.72|3,578,967|-9.44%|36|2022-04-22|15/03/2022||1.87||8370000000|2022-02-03|15/12/2021|2.09|2.08|8660000000|8730000000
2022-03-19 17:52:06|00046|16336|IDXX|45.7B|45700000000|542.46|494,189|11.97%|35|2022-05-05|15/03/2022||2.29||840720000|2022-02-02|15/12/2021|1.89|1.72|801090000|781830000
2022-03-19 17:52:09|00047|13081|ILMN|54.34B|54340000000|346.11|950,105|-15.42%|35|2022-04-26|15/03/2022||0.8916||1220000000|2022-02-10|15/12/2021|0.75|0.4561|1200000000|1130000000
2022-03-19 17:52:13|00048|16360|INCY|16.64B|16640000000|75.20|1,726,778|-3.9%|35|2022-05-03|15/03/2022||0.472||753550000|2022-02-08|15/12/2021|2.54|0.5611|862850000|812440000
2022-03-19 17:52:17|00049|251|INTC|193.22B|193220000000|47.45|37,698,103|-25.55%|35|2022-04-28|15/03/2022||0.7848||18320000000|2022-01-26|15/12/2021|1.09|0.905|19530000000|18330000000
2022-03-19 17:52:22|00050|6448|INTU|135.71B|135710000000|479.87|1,834,038|28.32%|36|2022-05-24|15/04/2022||7.58||5190000000|2022-02-24|15/01/2022|1.55|1.85|2670000000|2730000000
2022-03-19 17:52:25|00051|6393|ISRG|104.21B|104210000000|290.11|2,043,065|24.45%|35|2022-04-21|15/03/2022||1.08||1430000000|2022-01-20|15/12/2021|1.3|1.28|1550000000|1520000000
2022-03-19 17:52:29|00052|102911|JD|101.3B|101300000000|65.13|14,274,948|-22.37%|31|2022-05-11|15/03/2022||2.04||241280000000|2022-03-10|15/12/2021|2.21|1.78|275910000000|274410000000
2022-03-19 17:52:33|00053|10548|KDP|53.62B|53620000000|37.81|6,331,276|11.57%|35|2022-05-12|15/03/2022||0.3294||3010000000|2022-02-24|15/12/2021|0.45|0.4502|3390000000|3300000000
2022-03-19 17:52:37|00054|6462|KLAC|55.02B|55020000000|365.05|1,471,652|26.43%|35|2022-04-28|15/03/2022||4.89||2210000000|2022-01-27|15/12/2021|5.59|5.45|2350000000|2330000000
2022-03-19 17:52:41|00055|270|KHC|46.04B|46040000000|37.62|7,395,762|-3.39%|35|2022-05-04|15/03/2022||0.5339||5790000000|2022-02-16|15/12/2021|0.79|0.6307|6710000000|6600000000
2022-03-19 17:52:45|00056|6445|LRCX|75.98B|75980000000|544.64|1,448,787|1.01%|35|2022-04-20|15/03/2022||7.58||4260000000|2022-01-26|15/12/2021|8.53|8.51|4230000000|4410000000
2022-03-19 17:52:50|00057|32383|LULU|40.98B|40980000000|316.93|1,347,060|3.45%|55|2022-06-02|15/04/2022||1.29||1420000000|2022-03-29|15/01/2022||3.27||2130000000
2022-03-19 17:52:53|00058|8136|MAR|55.86B|55860000000|171.19|2,399,930|10.95%|36|2022-05-09|15/03/2022||0.8872||4140000000|2022-02-15|15/12/2021|1.3|0.9989|4450000000|4000000000
2022-03-19 17:53:00|00059|6520|MRVL|60.47B|60470000000|71.33|11,324,560|56.6%|38|2022-06-07|15/04/2022||0.5216||1420000000|2022-03-03|15/01/2022|0.5|0.4822|1340000000|1320000000
2022-03-19 17:53:06|00060|961621|MTCH|29.28B|29280000000|102.69|2,732,374|-30.21%|26|2022-05-03|15/03/2022||0.5691||796520000|2022-02-01|15/12/2021|-0.6|0.5871|806070000|818230000
2022-03-19 17:53:10|00061|16599|MELI|59.77B|59770000000|1,185.53|716,301|-17.45%|35|2022-05-05|15/03/2022||1.28||2010000000|2022-02-22|15/12/2021|-0.92|1.05|2130000000|2020000000
2022-03-19 17:53:13|00062|26490|FB|589.27B|589270000000|216.49|34,044,243|-22.3%|35|2022-04-27|15/03/2022||2.59||28430000000|2022-02-02|15/12/2021|3.67|3.84|33670000000|33370000000
2022-03-19 17:53:18|00063|6391|MCHP|42.97B|42970000000|77.29|4,822,399|6.25%|35|2022-05-10|15/03/2022||1.2||1820000000|2022-02-03|15/12/2021|1.2|1.17|1760000000|1750000000
2022-03-19 17:53:22|00064|8092|MU|88.92B|88920000000|79.41|22,288,450|-11.59%|36|2022-06-30|15/05/2022||2.22||8110000000|2022-03-29|15/02/2022||1.98||7530000000
2022-03-19 17:53:25|00065|252|MSFT|2.25T|2.25E+12|300.43|36,616,997|30.21%|35|2022-04-28|15/03/2022||2.19||49050000000|2022-01-25|15/12/2021|2.48|2.32|51730000000|50740000000
2022-03-19 17:53:29|00066|1114321|MRNA|72.11B|72110000000|178.93|8,894,599|26.49%|20|2022-05-12|15/03/2022||6.76||4970000000|2022-02-24|15/12/2021|11.29|9.96|7210000000|6800000000
2022-03-19 17:53:33|00067|32372|MDLZ|85.4B|85400000000|61.51|8,115,023|6.22%|31|2022-05-03|15/03/2022||0.7607||7500000000|2022-01-27|15/12/2021|0.72|0.7251|7660000000|7580000000
2022-03-19 17:53:38|00068|6355|MNST|42.66B|42660000000|80.59|2,682,682|-8.34%|36|2022-05-05|15/03/2022||0.6163||1430000000|2022-02-24|15/12/2021|0.6|0.6059|1430000000|1330000000
2022-03-19 17:53:43|00069|6439|NTES|58.66B|58660000000|90.18|2,939,764|-14.11%|35|2022-05-18|15/03/2022||7.2||23020000000|2022-02-24|15/12/2021|9.9|6.47|24370000000|24010000000
2022-03-19 17:53:46|00070|13063|NFLX|168.97B|168970000000|380.60|7,773,376|-24.6%|35|2022-04-18|15/03/2022||2.94||7950000000|2022-01-20|15/12/2021|1.33|0.8316|7710000000|7710000000
2022-03-19 17:53:50|00071|6497|NVDA|662.91B|662910000000|264.53|50,149,704|107.93%|36|2022-05-25|15/04/2022||1.3||8120000000|2022-02-16|15/01/2022|1.32|1.23|7640000000|7420000000
2022-03-19 17:53:55|00072|13989|NXPI|50.52B|50520000000|192.42|2,473,877|-3.11%|34|2022-05-02|15/03/2022||3.19||3100000000|2022-01-31|15/12/2021|3.29|3.03|3040000000|3010000000
2022-03-19 17:53:58|00073|1006169|OKTA|27.34B|27340000000|174.50|2,089,511|-16.52%|23|2022-05-26|15/04/2022||-0.3308||389250000|2022-03-02|15/01/2022|-0.18|-0.2418|383020000|359910000
2022-03-19 17:54:02|00074|13074|ORLY|45.95B|45950000000|689.98|539,296|43.1%|35|2022-04-27|15/03/2022||7.4||3290000000|2022-02-09|15/12/2021|7.64|6.14|3290000000|3120000000
2022-03-19 17:54:08|00075|6430|PCAR|30.83B|30830000000|88.67|1,808,099|-6.78%|35|2022-04-26|15/03/2022||1.57||5920000000|2022-01-25|15/12/2021|1.47|1.32|6300000000|5440000000
2022-03-19 17:54:12|00076|6406|PAYX|46.23B|46230000000|128.13|1,901,875|31.7%|37|2022-06-29|15/05/2022||0.7878||1090000000|2022-03-30|15/02/2022||1.05||1220000000
2022-03-19 17:54:15|00077|956170|PYPL|138.37B|138370000000|118.77|21,083,730|-50.18%|27|2022-04-27|15/03/2022||0.8747||6420000000|2022-02-01|15/12/2021|1.11|1.12|6920000000|6900000000
2022-03-19 17:54:19|00078|1152791|PTON|8.83B|8830000000|26.62|25,952,679|-74.09%|13|2022-05-11|15/03/2022||-0.8429||970500000|2022-02-08|15/12/2021|-1.39|-1.21|1130000000|1140000000
2022-03-19 17:54:23|00079|8358|PEP|225.21B|225210000000|162.79|5,421,268|22.83%|36|2022-04-26|15/03/2022||1.23||15570000000|2022-02-10|15/12/2021|1.53|1.52|25250000000|24240000000
2022-03-19 17:54:25|00080|1089236|PDD|53.39B|53390000000|42.60|11,410,317|-69.96%|19|2022-05-25|15/03/2022||0.1423||23600000000|2022-03-21|15/12/2021||1.6||29810000000
2022-03-19 17:54:29|00081|6376|QCOM|173.55B|173550000000|153.99|10,273,224|18.68%|36|2022-04-20|15/03/2022||2.91||10530000000|2022-02-02|15/12/2021|3.23|3.01|10700000000|10440000000
2022-03-19 17:54:32|00082|32391|REGN|73.01B|73010000000|685.94|721,276|44.51%|36|2022-05-05|15/03/2022||9.67||2700000000|2022-02-04|15/12/2021|23.72|20.4|4950000000|4560000000
2022-03-19 17:54:36|00083|6437|ROST|32.98B|32980000000|93.33|2,753,277|-24.23%|37|2022-05-26|15/04/2022||1.03||4570000000|2022-03-01|15/01/2022|1.04|0.9505|5020000000|4950000000
2022-03-19 17:54:40|00084|13076|SGEN|26.22B|26220000000|142.81|1,048,822|-1.45%|35|2022-04-28|15/03/2022||-0.9933||402180000|2022-02-09|15/12/2021|-0.95|-0.8301|429850000|402160000
2022-03-19 17:54:45|00085|6427|SIRI|24.99B|24990000000|6.330|21,128,103|3.77%|35|2022-04-27|15/03/2022||0.0803||2140000000|2022-02-01|15/12/2021|0.08|0.0703|2280000000|2240000000
2022-03-19 17:54:48|00086|32378|SWKS|21.9B|21900000000|135.18|1,877,692|-22.62%|35|2022-04-28|15/03/2022||2.65||1330000000|2022-02-03|15/12/2021|3.14|3.11|1510000000|1500000000
2022-03-19 17:54:52|00087|31066|SPLK|20.33B|20330000000|128.01|2,517,470|-4.36%|35|2022-05-26|15/04/2022||-0.7494||626460000|2022-03-02|15/01/2022|0.66|-0.2119|901120000|774600000
2022-03-19 17:54:55|00088|6500|SBUX|103.07B|103070000000|89.60|9,292,384|-16.74%|35|2022-05-03|15/03/2022||0.6152||7650000000|2022-02-01|15/12/2021|0.72|0.7972|8050000000|7980000000
2022-03-19 17:54:59|00089|39335|SNPS|48.72B|48720000000|318.21|915,224|39.94%|35|2022-05-18|15/04/2022||2.33||1250000000|2022-02-16|15/01/2022|2.4|2.38|1270000000|1270000000
2022-03-19 17:55:02|00090|19694|TMUS|158.88B|158880000000|127.18|5,319,058|1.82%|35|2022-04-27|15/03/2022||0.5399||20250000000|2022-02-02|15/12/2021|0.34|0.1251|20790000000|21030000000
2022-03-19 17:55:07|00091|13994|TSLA|935.73B|935730000000|905.39|25,964,828|38.62%|35|2022-05-04|15/03/2022||2.25||18260000000|2022-01-26|15/12/2021|2.54|2.36|17720000000|17130000000
2022-03-19 17:55:10|00092|8268|TXN|166.21B|166210000000|180.10|6,061,518|3.29%|35|2022-04-26|15/03/2022||2.17||4730000000|2022-01-25|15/12/2021|2.27|1.95|4830000000|4430000000
2022-03-19 17:55:18|00093|6451|TCOM|14.8B|14800000000|23.21|6,807,272|-44.9%|35|2022-05-25|15/03/2022||-0.4022||4290000000|2022-03-23|15/12/2021||-0.5753||4260000000
2022-03-19 17:55:30|00094|6407|VRSN|24.32B|24320000000|220.75|588,453|17.1%|35|2022-04-28|15/03/2022||1.53||345200000|2022-02-10|15/12/2021|1.48|1.46|340310000|340000000
2022-03-19 17:55:40|00095|39340|VRSK|33.59B|33590000000|208.24|1,166,871|22.1%|36|2022-05-03|15/03/2022||1.39||775460000|2022-02-22|15/12/2021|1.47|1.41|766000000|770020000
2022-03-19 17:55:46|00096|6353|VRTX|63.41B|63410000000|249.08|1,640,125|16.74%|35|2022-04-28|15/03/2022||3.56||2080000000|2022-01-26|15/12/2021|3.37|3.29|2070000000|2000000000
2022-03-19 17:55:49|00097|8355|WBA|40.88B|40880000000|47.36|6,236,501|-10.13%|36|2022-06-30|15/05/2022||1.06||32520000000|2022-03-31|15/02/2022||1.38||33200000000
2022-03-19 17:55:54|00098|32361|WDAY|61.14B|61140000000|243.60|2,260,234|-2.22%|35|2022-05-31|15/04/2022||0.8536||1430000000|2022-02-28|15/01/2022|0.78|0.7102|1380000000|1360000000
2022-03-19 17:55:57|00099|7875|XEL|37.44B|37440000000|68.79|3,440,497|10.24%|35|2022-04-28|15/03/2022||0.7022||3450000000|2022-01-27|15/12/2021|0.58|0.5765|3360000000|3100000000
2022-03-19 17:56:01|00100|6467|XLNX|48.41B|48410000000|194.92|4,081,636|59.44%|35|2022-04-27|15/03/2022||1.05||1000000000|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000
2022-03-19 17:56:04|00101|1127188|ZM|34.78B|34780000000|116.28|4,654,624|-63.24%|15|2022-06-01|15/04/2022||0.8761||1070000000|2022-02-28|15/01/2022|1.29|1.07|1070000000|1050000000
2022-03-19 17:56:29|00102|277|MMM|84.71B|84710000000|148.32|3,289,078|-22.35%|35|2022-04-26|15/03/2022||2.39||8860000000|2022-01-25|15/12/2021|2.31|2.02|8610000000|8610000000
2022-03-19 17:56:44|00103|238|BA|113.84B|113840000000|192.83|9,715,949|-24.69%|36|2022-04-27|15/03/2022||-0.0423||16780000000|2022-01-26|15/12/2021|-7.69|-0.3582|14790000000|16540000000
2022-03-19 17:56:57|00104|247|CAT|118.38B|118380000000|220.91|3,872,655|-4.24%|33|2022-04-28|15/03/2022||2.62||13190000000|2022-01-28|15/12/2021|2.69|2.26|13800000000|13200000000
2022-03-19 17:57:01|00105|240|CVX|314.98B|314980000000|161.73|17,191,438|55.33%|32|2022-04-29|15/03/2022||3.16||48690000000|2022-01-28|15/12/2021|2.56|3.13|48130000000|45340000000
2022-03-19 17:57:05|00106|271|Coca Cola Stock Price - In|260.56B|260560000000|60.10|18,855,248|18.85%|36|2022-04-26|15/03/2022||0.579||9830000000|2022-02-10|15/12/2021|0.45|0.4118|9470000000|8990000000
2022-03-19 17:57:12|00107|266|GS|116.71B|116710000000|345.38|3,204,922|-0.75%|33|2022-04-14|15/03/2022||10.22||12840000000|2022-01-18|15/12/2021|10.81|11.77|12640000000|12040000000
2022-03-19 17:57:15|00108|8064|HD|355.81B|355810000000|340.74|4,565,926|20.33%|34|2022-05-17|15/04/2022||3.64||36400000000|2022-02-22|15/01/2022|3.21|3.18|35720000000|34880000000
2022-03-19 17:57:19|00109|8082|IBM|115.8B|115800000000|128.76|5,475,473|-1%|36|2022-04-19|15/03/2022||1.39||13880000000|2022-01-24|15/12/2021|3.35|3.29|16700000000|16050000000
2022-03-19 17:57:22|00110|8177|Johnson & Johnson Sto|459.76B|459760000000|174.84|7,521,520|8.95%|36|2022-04-19|15/03/2022||2.54||23920000000|2022-01-25|15/12/2021|2.13|2.12|24800000000|25280000000
2022-03-19 17:57:39|00111|267|JPM|413.69B|413690000000|140.10|16,047,672|-11.13%|35|2022-04-13|15/03/2022||2.81||31020000000|2022-01-14|15/12/2021|3.33|3.01|29260000000|29820000000
2022-03-19 17:57:43|00112|272|MCD|177.66B|177660000000|238.92|3,243,673|7.19%|35|2022-05-04|15/03/2022||2.22||5630000000|2022-01-27|15/12/2021|2.23|2.34|6010000000|6020000000
2022-03-19 17:57:47|00113|275|MRK S|199.97B|199970000000|79.11|11,822,078|7.37%|36|2022-04-28|15/03/2022||1.81||14480000000|2022-02-03|15/12/2021|1.8|1.53|13520000000|13160000000
2022-03-19 17:57:51|00114|8948|NKE|207.53B|207530000000|131.24|6,514,210|-8.33%|36|2022-06-30|15/05/2022||0.9639||12840000000|2022-03-21|15/02/2022||0.7158||10630000000
2022-03-19 17:57:54|00115|8952|PG|359.92B|359920000000|150.15|8,162,044|16.67%|36|2022-04-20|15/03/2022||1.31||18750000000|2022-01-19|15/12/2021|1.66|1.65|20950000000|20330000000
2022-03-19 17:57:58|00116|8294|CRM|216.61B|216610000000|218.80|7,011,095|4.45%|37|2022-05-19|15/04/2022||0.9451||7380000000|2022-03-01|15/01/2022|0.84|0.7511|7330000000|7240000000
2022-03-19 17:58:15|00117|8359|UNH|476.21B|476210000000|506.12|3,183,913|39.79%|36|2022-04-19|15/03/2022||5.35||78660000000|2022-01-19|15/12/2021|4.48|4.3|73740000000|72980000000
2022-03-19 17:58:18|00118|8127|VZ|213.25B|213250000000|50.80|22,393,301|-9.79%|36|2022-04-22|15/03/2022||1.37||33220000000|2022-01-25|15/12/2021|1.31|1.28|34100000000|34060000000
2022-03-19 17:58:22|00119|8318|V|459.69B|459690000000|219.11|9,073,837|-0.7%|36|2022-04-27|15/03/2022||1.66||6870000000|2022-01-27|15/12/2021|1.81|1.7|7060000000|6790000000
2022-03-19 17:58:26|00120|7997|WMT|403.43B|403430000000|145.44|8,012,379|11.87%|36|2022-05-17|15/04/2022||1.48||138980000000|2022-02-17|15/01/2022|1.53|1.5|152870000000|151720000000
2022-03-19 17:58:29|00121|258|DIS|255.43B|255430000000|140.30|11,715,273|-27.03%|31|2022-05-10|15/03/2022||1.2||20090000000|2022-02-09|15/12/2021|1.06|0.7369|21820000000|20270000000
2022-03-19 17:58:33|00122|8192|ABT|215.94B|215940000000|122.45|5,988,356|3.67%|36|2022-04-20|15/03/2022||1.48||11020000000|2022-01-26|15/12/2021|1.32|1.21|11470000000|10710000000
2022-03-19 17:58:36|00123|40041|ABBV|281.59B|281590000000|159.20|7,524,777|53.42%|35|2022-04-28|15/03/2022||3.17||13780000000|2022-02-02|15/12/2021|3.31|3.28|14890000000|14950000000
2022-03-19 17:58:40|00124|7884|ACN|205.19B|205190000000|323.95|2,631,245|21.38%|36|2022-06-23|15/05/2022||2.8||15110000000|2022-03-17|15/02/2022|2.54|2.37|15050000000|14620000000
2022-03-19 17:58:44|00125|20846|AYI|6.69B|6690000000|193.26|264,939|40.64%|36|2022-06-30|15/05/2022||2.96||964510000|2022-04-05|15/02/2022||2.35||883090000
2022-03-19 17:58:49|00126|32509|AAP|12.5B|12500000000|206.34|810,745|12.31%|34|2022-05-25|15/03/2022||3.57||3380000000|2022-02-14|15/12/2021|2.07|1.97|2400000000|2370000000
2022-03-19 17:58:52|00127|20280|AMG|5.68B|5680000000|142.67|254,660|-2.93%|35|2022-05-02|15/03/2022||4.38||674200000|2022-02-07|15/12/2021|6.1|5.81|691800000|626110000
2022-03-19 17:58:56|00128|8256|AFL|40.88B|40880000000|62.95|3,247,937|21.6%|36|2022-04-27|15/03/2022||1.35||5170000000|2022-02-02|15/12/2021|1.33|1.26|5430000000|5230000000
2022-03-19 17:59:00|00129|8942|A|41.75B|41750000000|139.12|1,960,800|13.48%|37|2022-05-16|15/04/2022||1.12||1620000000|2022-02-22|15/01/2022|1.21|1.18|1670000000|1650000000
2022-03-19 17:59:04|00130|8021|AIG|49.72B|49720000000|61.03|5,033,704|27.62%|36|2022-05-04|15/03/2022||1.28||11300000000|2022-02-16|15/12/2021|1.58|1.19|13490000000|13690000000
2022-03-19 17:59:14|00131|8263|APD|51.37B|51370000000|231.67|1,312,531|-13.89%|36|2022-04-28|15/03/2022||2.37||2950000000|2022-02-04|15/12/2021|2.52|2.5|2990000000|2740000000
2022-03-19 17:59:20|00132|6460|AKAM|18.86B|18860000000|117.62|1,530,441|19.81%|35|2022-05-03|15/03/2022||1.45||911420000|2022-02-15|15/12/2021|1.49|1.42|905360000|899290000
2022-03-19 17:59:24|00133|39218|ALK|6.95B|6950000000|55.19|2,074,536|-21.82%|35|2022-04-27|15/03/2022||-1.67||1600000000|2022-01-27|15/12/2021|0.24|0.2226|1900000000|1850000000
2022-03-19 17:59:44|00134|32524|ALB|23.2B|23200000000|198.24|1,110,080|29.98%|35|2022-05-11|15/03/2022||1.56||1020000000|2022-02-16|15/12/2021|1.01|0.9965|894200000|897260000
2022-03-19 17:59:48|00135|29638|ARE|31.29B|31290000000|195.64|1,009,500|15.85%|36|2022-04-25|15/03/2022||0.9333||587700000|2022-01-31|15/12/2021|0.47|0.5314|574660000|547870000
2022-03-19 18:00:01|00136|48361|ALLE|10.42B|10420000000|118.14|726,177|-3.15%|33|2022-04-28|15/03/2022||1.01||693680000|2022-02-15|15/12/2021|1.11|1.02|709200000|679500000
2022-03-19 18:00:05|00137|32507|ADS|3.12B|3120000000|62.53|947,409|-44.88%|35|2022-04-28|15/03/2022||4.58||903320000|2022-01-27|15/12/2021|1.21|1.81|855000000|1110000000
2022-03-19 18:00:08|00138|39176|LNT|15.11B|15110000000|60.31|1,031,292|16.47%|35|2022-05-04|15/03/2022||0.6633||886330000|2022-02-17|15/12/2021|0.35|0.3562|927000000|577390000
2022-03-19 18:00:12|00139|8221|ALL|37.16B|37160000000|133.50|2,261,005|15.05%|36|2022-05-05|15/03/2022||2.68||10400000000|2022-02-02|15/12/2021|2.75|2.77|10300000000|10070000000
2022-03-19 18:00:15|00140|8044|MO|93.92B|93920000000|51.68|9,069,324|2.19%|36|2022-04-28|15/03/2022||1.09||5020000000|2022-01-27|15/12/2021|1.09|1.08|5090000000|5000000000
2022-03-19 18:00:19|00141|8288|AEE|22.64B|22640000000|87.85|1,256,266|11.85%|36|2022-05-11|15/03/2022||0.9414||1600000000|2022-02-17|15/12/2021|0.48|0.49|1550000000|1400000000
2022-03-19 18:00:24|00142|44412|AAL|10.87B|10870000000|16.75|43,628,315|-32.19%|34|2022-04-28|15/03/2022||-2.54||8510000000|2022-01-20|15/12/2021|-1.42|-1.48|9430000000|9350000000
2022-03-19 18:00:27|00143|8182|AXP|144.43B|144430000000|190.72|4,271,416|33.76%|36|2022-04-20|15/03/2022||2.44||11650000000|2022-01-25|15/12/2021|2.18|1.86|12150000000|11540000000
2022-03-19 18:00:31|00144|8036|AMT|110.57B|110570000000|242.53|1,943,580|9%|36|2022-05-05|15/03/2022||1.12||2590000000|2022-02-24|15/12/2021|0.99|1.15|2380000000|2410000000
2022-03-19 18:00:36|00145|39173|AWK|28.84B|28840000000|158.72|1,034,451|14.19%|35|2022-05-04|15/03/2022||0.7493||882230000|2022-02-16|15/12/2021|1.04|0.8572|951000000|1010000000
2022-03-19 18:00:39|00146|8020|AMP|33.26B|33260000000|300.82|643,635|32.58%|36|2022-04-25|15/03/2022||6.05||3760000000|2022-01-26|15/12/2021|6.15|5.73|3760000000|3580000000
2022-03-19 18:00:43|00147|8060|ABC|31.79B|31790000000|152.00|1,096,179|31.45%|36|2022-05-05|15/03/2022||2.9||57200000000|2022-02-02|15/12/2021|2.58|2.58|59630000000|59600000000
2022-03-19 18:00:46|00148|39219|AME|31.22B|31220000000|134.76|956,061|10.76%|35|2022-05-03|15/03/2022||1.28||1460000000|2022-02-03|15/12/2021|1.37|1.3|1500000000|1470000000
2022-03-19 18:00:55|00149|13833|APH|45.96B|45960000000|76.74|2,565,253|18.06%|36|2022-04-27|15/03/2022||0.6108||2740000000|2022-01-26|15/12/2021|0.7|0.6348|3030000000|2760000000
2022-03-19 18:00:59|00150|8123|ANTM|115.35B|115350000000|478.02|1,105,180|35.29%|35|2022-04-27|15/03/2022||7.79||37360000000|2022-01-26|15/12/2021|5.14|5.11|36020000000|36500000000
2022-03-19 18:01:02|00151|39291|AOS|10.69B|10690000000|68.05|1,077,923|0.87%|35|2022-04-28|15/03/2022||0.7448||967990000|2022-01-27|15/12/2021|0.87|0.7684|995500000|963690000
2022-03-19 18:01:06|00152|8350|AON|68.12B|68120000000|318.38|1,270,465|41.79%|35|2022-04-29|15/03/2022||4.8||3720000000|2022-02-04|15/12/2021|3.71|3.38|3080000000|3150000000
2022-03-19 18:01:10|00153|8103|APA|13.56B|13560000000|39.11|9,847,587|103.27%|36|2022-05-04|15/03/2022||1.62||1970000000|2022-02-21|15/12/2021|1.29|1.46|2400000000|1930000000
2022-03-19 18:01:24|00154|8303|AIV|1.14B|1140000000|7.440|1,520,238|31.45%|36|2022-05-11|15/03/2022||0.0022||204510000|2022-03-01|15/12/2021|-0.01|0.00|46720000|204370000
2022-03-19 18:01:27|00155|32331|APTV|32.16B|32160000000|118.70|2,163,685|-20.28%|36|2022-05-04|15/03/2022||0.6873||4110000000|2022-02-03|15/12/2021|0.56|0.5682|4130000000|3910000000
2022-03-19 18:01:44|00156|8080|ADM|47.21B|47210000000|83.98|3,195,782|45.77%|36|2022-05-03|15/03/2022||1.34||20180000000|2022-01-25|15/12/2021|1.5|1.32|23090000000|20210000000
2022-03-19 18:01:48|00157|992959|ARNC|2.62B|2620000000|24.98|1,006,844|-9.39%|22|2022-05-23|15/03/2022||0.5051||2180000000|2022-02-18|15/12/2021|-0.36|0.4854|2140000000|2100000000
2022-03-19 18:01:52|00158|39263|AJG|34.9B|34900000000|167.37|964,641|32.22%|35|2022-04-28|15/03/2022||2.5||2430000000|2022-01-27|15/12/2021|0.98|0.9402|1940000000|1900000000
2022-03-19 18:01:56|00159|8061|AIZ|9.73B|9730000000|176.42|493,492|23.71%|35|2022-05-03|15/03/2022||2.8||2610000000|2022-02-08|15/12/2021|2.47|2.3|2570000000|2580000000
2022-03-19 18:02:03|00160|244|T|165.86B|165860000000|23.22|54,075,531|-22.63%|36|2022-04-21|15/03/2022||0.7662||38370000000|2022-01-26|15/12/2021|0.78|0.7597|40960000000|40330000000
2022-03-19 18:02:06|00161|8282|AZO|38.76B|38760000000|1,952.75|173,725|49.8%|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
2022-03-19 18:02:10|00162|8135|AVB|34.24B|34240000000|245.38|652,111|30.04%|36|2022-04-27|15/03/2022||1.37||609540000|2022-02-02|15/12/2021|2.4|0.9983|522880000|597940000
2022-03-19 18:02:14|00163|8097|AVY|14.09B|14090000000|171.12|538,484|-5.76%|36|2022-04-27|15/03/2022||2.2||2270000000|2022-02-02|15/12/2021|2.13|2.13|2180000000|2120000000
2022-03-19 18:02:19|00164|8320|BKR|36.26B|36260000000|35.29|8,736,417|53.57%|36|2022-04-21|15/03/2022||0.2044||5060000000|2022-01-20|15/12/2021|0.25|0.2791|5520000000|5490000000
2022-03-19 18:02:22|00165|8048|BLL|29.87B|29870000000|93.00|1,782,193|12.55%|35|2022-05-05|15/03/2022||0.8404||3500000000|2022-01-27|15/12/2021|0.97|0.8968|3670000000|3530000000
2022-03-19 18:02:26|00166|243|BAC|345.98B|345980000000|42.90|53,542,873|10.17%|36|2022-04-18|15/03/2022||0.776||23460000000|2022-01-19|15/12/2021|0.82|0.7652|22060000000|22180000000
2022-03-19 18:02:30|00167|8352|BK|42.21B|42210000000|52.30|5,345,385|11.99%|36|2022-04-21|15/03/2022||0.957||4020000000|2022-01-18|15/12/2021|1.01|1.01|4020000000|3980000000
2022-03-19 18:02:34|00168|8024|BBWI|12.99B|12990000000|50.39|4,258,445|3.64%|37|2022-05-25|15/04/2022||0.5304||1460000000|2022-02-23|15/01/2022|2.3|2.27|3030000000|3030000000
2022-03-19 18:02:38|00169|7951|BAX|39.74B|39740000000|79.12|2,754,762|-0.93%|36|2022-04-28|15/03/2022||0.8075||3680000000|2022-02-17|15/12/2021|1.04|1.03|3510000000|3300000000
2022-03-19 18:02:43|00170|8067|BDX|74.62B|74620000000|262.04|1,342,069|9.55%|36|2022-05-05|15/03/2022||2.99||4850000000|2022-02-03|15/12/2021|3.64|2.85|5000000000|4760000000
2022-03-19 18:02:47|00171|13834|BRKb|504.56M|504560000|342.41|4,999,857|35.63%|37|2022-05-02|15/03/2022||3.05||70220000000|2022-02-26|15/12/2021|3.27|2.8|71910000000|71460000000
2022-03-19 18:02:51|00172|8077|BBY|24.5B|24500000000|101.84|3,207,398|-10.18%|36|2022-05-26|15/04/2022||1.61||10480000000|2022-03-03|15/01/2022|2.73|2.72|16370000000|16590000000
2022-03-19 18:03:00|00173|13078|BLK|112.3B|112300000000|738.59|799,276|2.05%|36|2022-04-14|15/03/2022||9.22||4800000000|2022-01-14|15/12/2021|10.42|10.16|5110000000|5160000000
2022-03-19 18:03:04|00174|19693|BWA|9.27B|9270000000|38.62|2,036,873|-19.81%|36|2022-04-28|15/03/2022||0.925||3770000000|2022-02-15|15/12/2021|1.06|0.7563|3660000000|3500000000
2022-03-19 18:03:08|00175|8116|BXP|21.79B|21790000000|124.55|908,352|17.84%|36|2022-04-26|15/03/2022||0.6457||726270000|2022-01-25|15/12/2021|1.18|0.4954|731060000|728020000
2022-03-19 18:03:13|00176|8248|BSX|63.09B|63090000000|44.22|8,755,071|15.79%|36|2022-04-27|15/03/2022||0.3867||2960000000|2022-02-02|15/12/2021|0.45|0.439|3130000000|3110000000
2022-03-19 18:03:16|00177|1031336|BHF|3.88B|3880000000|50.68|668,015|9.41%|21|2022-05-09|15/03/2022||3.37||2230000000|2022-02-10|15/12/2021|4.02|3.56|2380000000|2200000000
2022-03-19 18:03:20|00178|8142|BMY|154.8B|154800000000|71.02|13,178,180|13.94%|32|2022-04-29|15/03/2022||1.94||11410000000|2022-02-04|15/12/2021|1.83|1.8|11990000000|12040000000
2022-03-19 18:03:24|00179|8081|BFb|31.02B|31020000000|64.76|1,131,144|-8.4%|38|2022-06-08|15/04/2022||0.2723||833830000|2022-03-03|15/01/2022|0.54|0.4748|1040000000|981490000
2022-03-19 18:03:28|00180|7964|CPB|12.8B|12800000000|42.43|2,737,387|-14.32%|38|2022-06-09|15/04/2022||0.6181||2040000000|2022-03-09|15/01/2022|0.69|0.6915|2210000000|2240000000
2022-03-19 18:03:31|00181|8250|COF|57.17B|57170000000|138.21|2,848,574|7.72%|36|2022-04-26|15/03/2022||5.56||8020000000|2022-01-25|15/12/2021|5.41|5.34|8120000000|7940000000
2022-03-19 18:03:35|00182|32321|CPRI|8.2B|8200000000|55.56|2,413,170|0.04%|35|2022-06-01|15/03/2022||0.8171||1410000000|2022-02-02|15/12/2021|2.22|1.7|1610000000|1470000000
2022-03-19 18:03:40|00183|7874|CAH|15.87B|15870000000|57.29|2,888,378|-1.7%|36|2022-05-05|15/03/2022||1.53||43220000000|2022-02-03|15/12/2021|1.27|1.23|45460000000|45590000000
2022-03-19 18:03:44|00184|13836|KMX|16.89B|16890000000|104.47|1,552,293|-22.36%|36|2022-06-24|15/05/2022||2.03||9460000000|2022-04-07|15/02/2022||1.35||7660000000
2022-03-19 18:03:48|00185|22696|CCL|22.09B|22090000000|19.46|40,465,573|-31.16%|32|2022-06-23|15/05/2022||-0.7436||3370000000|2022-03-22|15/02/2022||-1.22||2330000000
2022-03-19 18:03:52|00186|39325|CBOE|12.45B|12450000000|116.80|584,282|14.06%|35|2022-04-29|15/03/2022||1.63||405670000|2022-02-04|15/12/2021|1.7|1.54|390500000|389310000
2022-03-19 18:03:56|00187|7980|CBRE|29.65B|29650000000|91.09|1,514,756|16.26%|36|2022-04-28|15/03/2022||1.04||7440000000|2022-02-24|15/12/2021|1.8|1.78|8550000000|8160000000
2022-03-19 18:04:00|00188|32525|CNC|51.14B|51140000000|87.74|2,864,398|38.02%|35|2022-04-26|15/03/2022||1.68||34390000000|2022-02-08|15/12/2021|1.01|0.9751|32570000000|32500000000
2022-03-19 18:04:04|00189|7946|CNP|18.29B|18290000000|29.05|4,768,755|32.41%|36|2022-05-06|15/03/2022||0.4891||2600000000|2022-02-22|15/12/2021|0.36|0.2849|2310000000|2310000000
2022-03-19 18:04:08|00190|8102|CF|19.75B|19750000000|95.25|4,195,082|97%|36|2022-05-04|15/03/2022||4.12||2550000000|2022-02-15|15/12/2021|3.71|3.44|2540000000|2560000000
2022-03-19 18:04:12|00191|6426|CHRW|13.51B|13510000000|104.91|1,344,073|9.73%|36|2022-05-03|15/03/2022||1.53||5920000000|2022-02-02|15/12/2021|1.74|1.86|6500000000|6220000000
2022-03-19 18:04:15|00192|6491|SCHW|170.45B|170450000000|90.00|7,828,686|36.22%|34|2022-04-18|15/03/2022||0.8438||4780000000|2022-01-18|15/12/2021|0.86|0.8814|4710000000|4790000000
2022-03-19 18:04:19|00193|13837|CMG|44.51B|44510000000|1,587.73|323,283|11.08%|36|2022-04-26|15/03/2022||5.69||2000000000|2022-02-08|15/12/2021|5.58|5.25|1960000000|1960000000
2022-03-19 18:04:23|00194|8175|CB|90.15B|90150000000|211.51|1,895,852|25.8%|35|2022-04-26|15/03/2022||3.6||9120000000|2022-02-01|15/12/2021|3.81|3.29|9150000000|8870000000
2022-03-19 18:04:27|00195|39264|CHD|23.53B|23530000000|96.94|1,778,963|17.85%|35|2022-05-05|15/03/2022||0.7634||1280000000|2022-01-28|15/12/2021|0.64|0.5945|1370000000|1350000000
2022-03-19 18:04:30|00196|7889|CI|76.78B|76780000000|241.16|1,653,622|-1.09%|36|2022-05-06|15/03/2022||5.17||43450000000|2022-02-03|15/12/2021|4.77|4.72|45680000000|43920000000
2022-03-19 18:04:37|00197|6507|CINF|20.53B|20530000000|127.94|659,531|18.69%|35|2022-04-27|15/03/2022||1.4||1630000000|2022-02-15|15/12/2021|1.97|1.35|1680000000|1610000000
2022-03-19 18:04:41|00198|241|C|113.12B|113120000000|57.35|26,773,381|-22.33%|36|2022-04-14|15/03/2022||1.9||18630000000|2022-01-14|15/12/2021|1.46|1.39|17020000000|16850000000
2022-03-19 18:04:45|00199|941642|CFG|20.79B|20790000000|49.25|4,887,434|8.53%|31|2022-04-19|15/03/2022||0.9279||1660000000|2022-01-19|15/12/2021|1.17|1.11|1720000000|1670000000
2022-03-19 18:04:48|00200|6421|CTXS|12.68B|12680000000|100.74|2,724,606|-23.39%|35|2022-04-27|15/03/2022||1.2||796890000|2022-01-31|15/12/2021|1.47|1.07|850850000|829890000
2022-03-19 18:04:56|00201|7933|CLX|16.47B|16470000000|133.83|1,519,355|-27.45%|36|2022-05-04|15/03/2022||0.9751||1800000000|2022-02-03|15/12/2021|0.66|0.795|1690000000|1670000000
2022-03-19 18:04:59|00202|13080|CME|89.71B|89710000000|249.60|1,636,027|21.29%|36|2022-04-28|15/03/2022||1.93||1290000000|2022-02-09|15/12/2021|1.66|1.64|1150000000|1170000000
2022-03-19 18:05:03|00203|8016|CMS|19.18B|19180000000|66.20|1,735,237|14.08%|35|2022-04-28|15/03/2022||1.11||2110000000|2022-02-03|15/12/2021|0.47|0.4385|2030000000|1740000000
2022-03-19 18:05:07|00204|7938|CL|60.68B|60680000000|72.20|4,700,659|-5.09%|35|2022-04-29|15/03/2022||0.7553||4410000000|2022-01-28|15/12/2021|0.79|0.7866|4400000000|4420000000
2022-03-19 18:05:11|00205|8313|CMA|12.45B|12450000000|94.95|1,316,247|34.43%|36|2022-04-20|15/03/2022||1.37||722980000|2022-01-19|15/12/2021|1.66|1.58|750000000|733880000
2022-03-19 18:05:14|00206|8225|CAG|15.23B|15230000000|31.74|4,449,099|-14.49%|36|2022-06-30|15/05/2022||0.7112||2900000000|2022-04-07|15/02/2022||0.581||2840000000
2022-03-19 18:05:18|00207|7937|COP|129.43B|129430000000|99.60|8,802,203|86.59%|36|2022-05-03|15/03/2022||2.59||15980000000|2022-02-03|15/12/2021|2.27|2.19|15960000000|15880000000
2022-03-19 18:05:22|00208|8297|ED|31.41B|31410000000|88.70|2,161,084|22.82%|36|2022-05-05|15/03/2022||1.49||3640000000|2022-02-17|15/12/2021|1|0.8614|3420000000|2760000000
2022-03-19 18:05:27|00209|8034|STZ|42.37B|42370000000|225.93|1,015,202|-2.22%|37|2022-06-30|15/05/2022||2.68||2160000000|2022-04-07|15/02/2022||2.1||2020000000
2022-03-19 18:05:31|00210|20624|COO|20.77B|20770000000|421.31|327,288|11.23%|35|2022-06-02|15/04/2022||3.51||826160000|2022-03-03|15/01/2022|3.24|3.1|787200000|739810000
2022-03-19 18:05:34|00211|264|GLW|32.15B|32150000000|38.02|4,807,204|-8.16%|31|2022-04-26|15/03/2022||0.5024||3580000000|2022-01-26|15/12/2021|0.54|0.5191|3710000000|3590000000
2022-03-19 18:05:38|00212|13835|CTRA|20.15B|20150000000|24.85|9,460,653|38.9%|35|2022-04-29|15/03/2022||0.7731||1670000000|2022-02-23|15/12/2021|0.83|1.02|2230000000|1850000000
2022-03-19 18:05:42|00213|41258|COTY|7.6B|7600000000|9.060|9,088,347|6.34%|35|2022-05-11|15/03/2022||0.0152||1160000000|2022-02-08|15/12/2021|0.17|0.1119|1580000000|1600000000
2022-03-19 18:05:46|00214|32337|CCI|75.59B|75590000000|174.88|1,884,735|5.87%|35|2022-04-20|15/03/2022||0.9433||1690000000|2022-01-26|15/12/2021|0.81|0.7708|1650000000|1630000000
2022-03-19 18:05:49|00215|8218|CMI|57.31B|57310000000|206.75|1,194,103|-22.93%|36|2022-05-03|15/03/2022||3.64||6090000000|2022-02-03|15/12/2021|2.85|3.16|5850000000|5790000000
2022-03-19 18:05:53|00216|8201|CVS|140.83B|140830000000|107.30|6,287,533|44.07%|36|2022-05-04|15/03/2022||2.16||75280000000|2022-02-09|15/12/2021|1.98|1.83|76600000000|75660000000
2022-03-19 18:05:56|00217|8931|DHR|209.02B|209020000000|292.19|2,828,221|35.3%|36|2022-04-21|15/03/2022||2.66||7540000000|2022-01-27|15/12/2021|2.69|2.55|8150000000|7920000000
2022-03-19 18:06:00|00218|7916|DRI|17.07B|17070000000|133.63|1,249,075|-4.53%|36|2022-06-30|15/05/2022||2.18||2520000000|2022-03-24|15/02/2022||2.13||2540000000
2022-03-19 18:06:04|00219|13838|DVA|10.94B|10940000000|113.59|667,922|4.03%|36|2022-05-04|15/03/2022||1.89||2880000000|2022-02-10|15/12/2021|2.02|1.8|2940000000|2940000000
2022-03-19 18:06:07|00220|261|DE|126.75B|126750000000|413.15|2,101,651|8.61%|35|2022-05-20|15/04/2022||6.75||13250000000|2022-02-18|15/01/2022|2.92|2.27|8530000000|8280000000
2022-03-19 18:06:10|00221|8944|DAL|24B|24000000000|37.68|15,107,253|-23.38%|35|2022-04-14|15/03/2022||-1.47||8760000000|2022-01-13|15/12/2021|0.22|0.1633|9470000000|8990000000
2022-03-19 18:06:14|00222|6411|XRAY|10.59B|10590000000|48.66|1,958,470|-22.82%|35|2022-05-04|15/03/2022||0.6714||1020000000|2022-02-28|15/12/2021|0.76|0.7879|1090000000|1130000000
2022-03-19 18:06:18|00223|8224|DVN|38.71B|38710000000|58.27|13,737,013|162.6%|36|2022-05-03|15/03/2022||1.56||3640000000|2022-02-15|15/12/2021|1.39|1.24|4270000000|3720000000
2022-03-19 18:06:23|00224|20486|DLR|40.36B|40360000000|138.99|1,596,516|3.6%|31|2022-04-28|15/03/2022||0.3132||1120000000|2022-02-17|15/12/2021|3.71|0.3236|1110000000|1110000000
2022-03-19 18:06:27|00225|8188|DFS|33B|33000000000|115.84|1,799,834|21.07%|31|2022-04-28|15/03/2022||3.64||2990000000|2022-01-19|15/12/2021|3.64|3.72|2940000000|3000000000
2022-03-19 18:06:31|00226|6382|DISCA|17.4B|17400000000|26.26|9,173,457|-65.42%|35|2022-05-10|15/03/2022||0.5947||3150000000|2022-02-24|15/12/2021|0.73|0.6961|3190000000|3120000000
2022-03-19 18:06:35|00227|15915|DISCK|17.44B|17440000000|26.33|5,513,423|-58.91%|35|2022-05-10|15/03/2022||0.5884||3150000000|2022-02-24|15/12/2021|0.73|0.6961|3190000000|3120000000
2022-03-19 18:06:40|00228|6364|DISH|16.74B|16740000000|31.65|2,793,391|-15.91%|33|2022-05-04|15/03/2022||0.765||4390000000|2022-02-24|15/12/2021|0.87|0.8693|4450000000|4480000000
2022-03-19 18:06:43|00229|20744|DG|52.56B|52560000000|229.63|2,112,919|28.43%|32|2022-06-02|15/04/2022||2.75||8830000000|2022-03-17|15/01/2022|2.57|2.57|8650000000|8710000000
2022-03-19 18:06:47|00230|7887|D|65.87B|65870000000|81.27|3,111,177|10.57%|32|2022-05-05|15/03/2022||1.15||4520000000|2022-02-11|15/12/2021|0.9|0.906|3880000000|4040000000
2022-03-19 18:06:51|00231|7858|DOV|22.94B|22940000000|159.27|777,208|16.09%|36|2022-04-21|15/03/2022||1.83||2030000000|2022-01-27|15/12/2021|1.78|1.67|1990000000|1920000000
2022-03-19 18:06:55|00232|7876|DHI|30.38B|30380000000|85.74|3,519,554|3.7%|36|2022-04-26|15/03/2022||3.37||7570000000|2022-02-02|15/12/2021|3.17|2.8|7050000000|6690000000
2022-03-19 18:06:58|00233|7868|DTE|24.43B|24430000000|126.07|1,037,651|-3.02%|35|2022-04-27|15/03/2022||1.95||3580000000|2022-02-10|15/12/2021|1.05|0.9391|4240000000|3350000000
2022-03-19 18:07:02|00234|20923|DRE|21.75B|21750000000|56.28|1,749,260|35.22%|35|2022-04-27|15/03/2022||0.1918||270280000|2022-01-26|15/12/2021|0.27|0.2012|256700000|266240000
2022-03-19 18:07:06|00235|8104|DUK|80.82B|80820000000|105.05|2,844,200|13.78%|31|2022-05-12|15/03/2022||1.32||6330000000|2022-02-10|15/12/2021|0.94|0.9615|6240000000|6530000000
2022-03-19 18:07:09|00236|7981|DD|39.35B|39350000000|76.71|2,976,668|-2.12%|32|2022-05-05|15/03/2022||0.9858||4260000000|2022-02-08|15/12/2021|1.08|0.9924|4270000000|4030000000
2022-03-19 18:07:14|00237|8054|DXC|8.12B|8120000000|33.20|2,043,483|17.9%|36|2022-05-26|15/03/2022||1.01||4130000000|2022-02-02|15/12/2021|0.92|0.9181|4090000000|4100000000
2022-03-19 18:07:17|00238|8126|EMN|13.91B|13910000000|107.90|1,235,811|-4.26%|35|2022-04-28|15/03/2022||2.3||2560000000|2022-01-27|15/12/2021|1.81|1.87|2690000000|2380000000
2022-03-19 18:07:21|00239|8291|ETN|62.17B|62170000000|155.58|1,968,027|13.6%|35|2022-05-03|15/03/2022||1.6||4800000000|2022-02-04|15/12/2021|1.72|1.71|4800000000|4900000000
2022-03-19 18:07:24|00240|8339|ECL|49B|49000000000|171.14|1,443,258|-18.33%|36|2022-05-03|15/03/2022||0.8288||3190000000|2022-02-15|15/12/2021|1.28|1.31|3350000000|3360000000
2022-03-19 18:07:29|00241|7998|EIX|24.62B|24620000000|64.65|2,023,556|10.4%|36|2022-05-03|15/03/2022||0.726||3350000000|2022-02-24|15/12/2021|1.16|1.05|3330000000|3330000000
2022-03-19 18:07:33|00242|13794|EW|70.28B|70280000000|112.77|2,507,065|43.33%|36|2022-04-26|15/03/2022||0.5719||1310000000|2022-01-26|15/12/2021|0.51|0.5483|1330000000|1350000000
2022-03-19 18:07:37|00243|273|LLY|259.55B|259550000000|287.64|2,766,713|56.39%|35|2022-04-28|15/03/2022||2.1||6860000000|2022-02-03|15/12/2021|2.49|2.45|8000000000|7690000000
2022-03-19 18:07:40|00244|7931|EMR|57.62B|57620000000|97.00|3,208,982|8.43%|36|2022-05-03|15/03/2022||1.18||4710000000|2022-02-02|15/12/2021|1.05|0.9945|4470000000|4470000000
2022-03-19 18:07:44|00245|8015|ETR|22.22B|22220000000|109.45|1,186,247|11.63%|36|2022-04-27|15/03/2022||1.41||2750000000|2022-02-23|15/12/2021|0.76|0.727|2720000000|2320000000
2022-03-19 18:07:48|00246|8342|EOG|67.79B|67790000000|115.80|4,609,730|68.07%|36|2022-05-05|15/03/2022||3.08||4990000000|2022-02-24|15/12/2021|3.09|3.17|6040000000|5960000000
2022-03-19 18:07:52|00247|13841|EQT|10.21B|10210000000|27.12|8,429,817|54.09%|35|2022-04-28|15/03/2022||0.8979||1550000000|2022-02-09|15/12/2021|0.41|0.4768|1410000000|1470000000
2022-03-19 18:07:55|00248|8007|EFX|29.44B|29440000000|241.11|1,045,798|39.61%|36|2022-04-27|15/03/2022||2.16||1330000000|2022-02-09|15/12/2021|1.84|1.81|1250000000|1250000000
2022-03-19 18:07:59|00249|13067|EQIX|66.43B|66430000000|732.26|456,196|13.21%|35|2022-04-27|15/03/2022||1.63||1750000000|2022-02-16|15/12/2021|1.36|1.4|1710000000|1700000000
2022-03-19 18:08:02|00250|8260|EQR|34.58B|34580000000|89.00|1,711,095|21.09%|36|2022-04-26|15/03/2022||0.2613||655230000|2022-02-01|15/12/2021|1.4|0.2614|645130000|633480000
2022-03-19 18:08:06|00251|20488|ESS|23.08B|23080000000|341.60|321,743|19.44%|35|2022-04-27|15/03/2022||1.17||374670000|2022-02-02|15/12/2021|2.1|1.08|369170000|369920000
2022-03-19 18:08:10|00252|7929|EL|99.3B|99300000000|276.87|1,551,248|-3.53%|36|2022-05-03|15/03/2022||1.68||4340000000|2022-02-03|15/12/2021|3.01|2.63|5540000000|5490000000
2022-03-19 18:08:14|00253|20717|RE|11.26B|11260000000|286.66|267,601|13.78%|35|2022-04-25|15/03/2022||10.47||3040000000|2022-02-09|15/12/2021|9.12|8.92|3120000000|2940000000
2022-03-19 18:08:17|00254|13856|ES|28.74B|28740000000|83.43|1,975,712|2.53%|36|2022-05-04|15/03/2022||1.2||2850000000|2022-02-16|15/12/2021|0.91|0.9251|2480000000|2120000000
2022-03-19 18:08:21|00255|6449|EXPE|30.09B|30090000000|193.18|3,010,160|6.85%|35|2022-04-28|15/03/2022||-0.5377||2260000000|2022-02-10|15/12/2021|1.06|0.8016|2280000000|2290000000
2022-03-19 18:08:25|00256|6468|EXPD|17.87B|17870000000|106.78|1,281,484|2.93%|36|2022-05-03|15/03/2022||1.78||4190000000|2022-02-22|15/12/2021|2.66|2.1|5400000000|4430000000
2022-03-19 18:08:29|00257|39166|EXR|27.35B|27350000000|194.42|698,531|47.18%|35|2022-04-27|15/03/2022||1.35||447730000|2022-02-23|15/12/2021|2|1.4|427380000|421000000
2022-03-19 18:08:32|00258|7888|XOM|333.06B|333060000000|78.67|31,707,870|38.48%|36|2022-04-29|15/03/2022||2||85130000000|2022-02-01|15/12/2021|2.05|1.94|84970000000|85010000000
2022-03-19 18:08:36|00259|13763|FFIV|11.27B|11270000000|203.97|645,472|1.84%|35|2022-04-27|15/03/2022||2.01||634640000|2022-01-25|15/12/2021|2.89|2.78|687100000|677610000
2022-03-19 18:08:40|00260|20230|FRT|9.23B|9230000000|117.38|514,896|13.97%|35|2022-05-04|15/03/2022||0.4682||249540000|2022-02-10|15/12/2021|1.44|0.5437|253890000|247610000
2022-03-19 18:08:44|00261|262|FDX|56.74B|56740000000|218.91|2,398,524|-16.93%|36|2022-06-23|15/05/2022||6.93||24250000000|2022-03-17|15/02/2022|4.59|4.66|23600000000|23400000000
2022-03-19 18:08:47|00262|8042|FIS|58.41B|58410000000|95.82|4,037,389|-33.19%|36|2022-05-03|15/03/2022||1.46||3440000000|2022-02-15|15/12/2021|1.92|1.9|3670000000|3710000000
2022-03-19 18:08:51|00263|6358|FITB|32.01B|32010000000|46.69|6,044,902|19.69%|35|2022-04-19|15/03/2022||0.7031||1940000000|2022-01-20|15/12/2021|0.9|0.9025|1990000000|2020000000
2022-03-19 18:08:55|00264|8231|FE|24.6B|24600000000|43.14|4,209,191|24.57%|36|2022-04-28|15/03/2022||0.6165||2830000000|2022-02-10|15/12/2021|0.51|0.5161|2700000000|2710000000
2022-03-19 18:09:00|00265|13844|FLS|4.41B|4410000000|33.83|1,447,873|-14.91%|36|2022-05-02|15/03/2022||0.2188||850790000|2022-02-23|15/12/2021|0.45|0.484|919460000|956080000
2022-03-19 18:09:04|00266|7866|FLR|3.98B|3980000000|28.13|1,703,510|23.7%|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
2022-03-19 18:09:07|00267|13842|FMC|16.3B|16300000000|129.44|857,848|17.57%|36|2022-05-04|15/03/2022||1.72||1280000000|2022-02-08|15/12/2021|2.16|2|1410000000|1370000000
2022-03-19 18:09:11|00268|32358|FL|3.25B|3250000000|32.34|3,034,698|-42.89%|35|2022-05-27|15/04/2022||1.54||2230000000|2022-02-25|15/01/2022|1.67|1.44|2340000000|2320000000
2022-03-19 18:09:17|00269|255|F|67.76B|67760000000|16.86|101,773,352|34.99%|35|2022-04-28|15/03/2022||0.4034||35280000000|2022-02-03|15/12/2021|0.26|0.4484|37700000000|41230000000
2022-03-19 18:09:20|00270|985775|FTV|22.23B|22230000000|61.90|3,242,276|-9.16%|24|2022-04-28|15/03/2022||0.6831||1350000000|2022-02-03|15/12/2021|0.79|0.7784|1370000000|1440000000
2022-03-19 18:09:24|00271|39295|FBHS|11.66B|11660000000|86.93|1,021,773|-5.14%|35|2022-04-27|15/03/2022||1.25||1880000000|2022-02-02|15/12/2021|1.32|1.29|1960000000|1930000000
2022-03-19 18:09:27|00272|8167|BEN|14.02B|14020000000|27.92|2,907,829|-5.32%|35|2022-04-29|15/03/2022||0.8558||1590000000|2022-02-01|15/12/2021|1.08|0.8873|1720000000|1630000000
2022-03-19 18:09:31|00273|8281|FCX|69.95B|69950000000|48.08|19,138,910|35.74%|35|2022-04-26|15/03/2022||0.88||6370000000|2022-01-26|15/12/2021|0.96|0.9703|6160000000|6440000000
2022-03-19 18:09:34|00274|7925|GPS|5.72B|5720000000|15.47|10,060,832|-49.9%|35|2022-05-26|15/04/2022||0.0523||3700000000|2022-03-03|15/01/2022|-0.02|-0.1344|4530000000|4490000000
2022-03-19 18:09:37|00275|6442|GRMN|23.06B|23060000000|119.61|1,244,847|-4.66%|35|2022-05-04|15/03/2022||1.07||1140000000|2022-02-16|15/12/2021|1.55|1.44|1390000000|1360000000
2022-03-19 18:09:41|00276|39135|IT|24.55B|24550000000|298.35|518,666|62.94%|35|2022-05-10|15/03/2022||1.74||1230000000|2022-02-08|15/12/2021|2.99|2.42|1310000000|1250000000
2022-03-19 18:09:44|00277|7867|GD|63.81B|63810000000|230.23|1,470,716|28.45%|35|2022-04-27|15/03/2022||2.5||8990000000|2022-01-26|15/12/2021|3.39|3.37|10290000000|10680000000
2022-03-19 18:09:48|00278|8193|GE|105.32B|105320000000|95.59|6,407,033|-9.82%|36|2022-04-22|15/03/2022||0.2984||17270000000|2022-01-25|15/12/2021|0.92|0.8831|20300000000|21310000000
2022-03-19 18:09:51|00279|263|GIS|37.65B|37650000000|62.41|3,656,938|4.19%|32|2022-06-29|15/05/2022||0.9753||4670000000|2022-03-23|15/02/2022||0.7841||4560000000
2022-03-19 18:09:56|00280|239|GM|65.12B|65120000000|44.82|19,601,501|-24.38%|36|2022-04-26|15/03/2022||1.68||36320000000|2022-02-01|15/12/2021|1.35|1.16|33580000000|35750000000
2022-03-19 18:10:00|00281|7979|GPC|18.31B|18310000000|129.00|675,435|11.26%|36|2022-04-21|15/03/2022||1.68||5060000000|2022-02-17|15/12/2021|1.79|1.59|4800000000|4670000000
2022-03-19 18:10:04|00282|39277|GPN|38.03B|38030000000|135.00|2,225,034|-34.47%|35|2022-05-05|15/03/2022||2.07||1970000000|2022-02-10|15/12/2021|2.13|2.12|1980000000|1970000000
2022-03-19 18:10:09|00283|8234|GL|9.76B|9760000000|98.23|557,771|-1.81%|35|2022-04-20|15/03/2022||1.81||1310000000|2022-02-02|15/12/2021|1.7|1.76|1300000000|1280000000
2022-03-19 18:10:13|00284|265|GT|4.02B|4020000000|14.24|6,882,318|-18.49%|35|2022-04-29|15/03/2022||0.3092||4690000000|2022-02-11|15/12/2021|0.57|0.325|5060000000|5050000000
2022-03-19 18:10:17|00285|8170|HRB|4.38B|4380000000|26.64|2,340,695|27.1%|38|2022-06-15|15/04/2022||4.85||2422000000|2022-03-17|15/01/2022||-0.638||530230000
2022-03-19 18:10:20|00286|7921|HAL|32.38B|32380000000|36.04|13,334,667|62.56%|35|2022-04-19|15/03/2022||0.3452||4210000000|2022-01-24|15/12/2021|0.36|0.3406|4280000000|4090000000
2022-03-19 18:10:24|00287|39179|HBI|5.39B|5390000000|15.39|4,798,100|-24.48%|35|2022-05-03|15/03/2022||0.2862||1540000000|2022-02-03|15/12/2021|0.44|0.4359|1750000000|1750000000
2022-03-19 18:10:28|00288|8259|HOG|6.21B|6210000000|40.35|2,038,889|11.77%|36|2022-04-19|15/03/2022||1.48||1340000000|2022-02-08|15/12/2021|0.15|-0.3442|816020000|668580000
2022-03-19 18:10:31|00289|8050|HIG|23.5B|23500000000|70.85|1,895,508|3.96%|36|2022-04-28|15/03/2022||1.51||5290000000|2022-02-03|15/12/2021|2.02|1.53|5820000000|5130000000
2022-03-19 18:10:41|00290|8351|HAS|12.41B|12410000000|89.33|1,120,443|-6.49%|35|2022-04-25|15/03/2022||0.64||1160000000|2022-02-07|15/12/2021|1.21|0.8801|2010000000|1870000000
2022-03-19 18:10:44|00291|20931|HCA|78.73B|78730000000|260.68|1,483,812|38.64%|31|2022-05-03|15/03/2022||4.34||14800000000|2022-01-27|15/12/2021|4.42|4.52|15060000000|15350000000
2022-03-19 18:10:48|00292|13847|PEAK|18.13B|18130000000|33.16|4,057,607|3.37%|36|2022-05-03|15/03/2022||0.091||489660000|2022-02-08|15/12/2021|0.05|0.0869|483210000|476490000
2022-03-19 18:10:52|00293|13849|HP|4.25B|4250000000|40.24|1,537,188|32.98%|36|2022-04-28|15/03/2022||-0.3052||444660000|2022-01-31|15/12/2021|-0.45|-0.4996|409780000|389890000
2022-03-19 18:10:55|00294|6405|HSIC|11.97B|11970000000|87.26|989,298|28.91%|36|2022-05-10|15/03/2022||1.17||3110000000|2022-02-15|15/12/2021|1.07|0.9236|3330000000|3150000000
2022-03-19 18:10:59|00295|8052|HSY|42.43B|42430000000|206.73|977,695|32.46%|35|2022-04-28|15/03/2022||2.09||2470000000|2022-02-03|15/12/2021|1.69|1.61|2330000000|2270000000
2022-03-19 18:11:03|00296|8326|HES|30.01B|30010000000|97.41|2,943,256|44.7%|36|2022-04-27|15/03/2022||0.752||1850000000|2022-01-26|15/12/2021|0.85|0.7312|2260000000|1920000000
2022-03-19 18:11:07|00297|959998|HPE|22.15B|22150000000|17.04|10,596,114|9.37%|27|2022-05-24|15/04/2022||0.454||6810000000|2022-03-01|15/01/2022|0.53|0.461|6960000000|7020000000
2022-03-19 18:11:10|00298|44408|HLT|42.37B|42370000000|151.79|2,622,364|20.81%|33|2022-05-04|15/03/2022||0.6252||1710000000|2022-02-16|15/12/2021|0.72|0.7202|1840000000|1800000000
2022-03-19 18:11:14|00299|6515|HOLX|18.73B|18730000000|74.91|1,611,991|5.81%|35|2022-05-04|15/03/2022||1.57||1270000000|2022-02-02|15/12/2021|2.17|1.32|1470000000|1190000000
2022-03-19 18:11:17|00300|13850|HRL|26.85B|26850000000|49.26|2,123,194|2.01%|36|2022-05-26|15/04/2022||0.4792||3020000000|2022-03-01|15/01/2022|0.44|0.4371|3040000000|2920000000
2022-03-19 18:11:22|00301|7927|HST|13.79B|13790000000|19.03|8,186,584|5.78%|36|2022-05-04|15/03/2022||0.0153||941570000|2022-02-16|15/12/2021|0.45|-0.0804|998000000|908360000
2022-03-19 18:11:26|00302|8270|HPQ|39.07B|39070000000|37.09|11,077,236|22.37%|36|2022-05-25|15/04/2022||1.05||16120000000|2022-02-28|15/01/2022|1.1|1.02|17030000000|16520000000
2022-03-19 18:11:30|00303|8169|HUM|55.84B|55840000000|440.61|1,264,762|8.06%|36|2022-04-27|15/03/2022||6.78||23400000000|2022-02-02|15/12/2021|1.24|1.16|21050000000|21220000000
2022-03-19 18:11:33|00304|6493|HBAN|21.75B|21750000000|15.12|12,510,565|-7.52%|35|2022-04-28|15/03/2022||0.2855||1630000000|2022-01-21|15/12/2021|0.26|0.2972|1650000000|1660000000
2022-03-19 18:11:37|00305|7907|ICE|76.92B|76920000000|136.90|2,650,485|22.63%|36|2022-05-05|15/03/2022||1.41||1880000000|2022-02-03|15/12/2021|1.34|1.32|1840000000|1820000000
2022-03-19 18:11:41|00306|8026|IFF|32.89B|32890000000|129.13|1,553,698|-6.21%|36|2022-05-09|15/03/2022||1.37||3100000000|2022-02-09|15/12/2021|1.1|1.03|3030000000|2940000000
2022-03-19 18:11:45|00307|102907|INFO|43.34B|43340000000|108.61|2,495,582|13.78%|33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2022-03-19 18:11:49|00308|7915|ITW|66.44B|66440000000|212.33|1,071,580|-4.25%|35|2022-04-28|15/03/2022||2.07||3760000000|2022-02-03|15/12/2021|1.93|1.89|3680000000|3530000000
2022-03-19 18:11:53|00309|8137|IR|20.97B|20970000000|51.40|2,346,284|3.34%|36|2022-05-17|15/03/2022||0.4476||1290000000|2022-02-23|15/12/2021|0.68|0.5953|1420000000|1420000000
2022-03-19 18:11:56|00310|7930|IP|16.94B|16940000000|45.01|3,559,103|-16.52%|35|2022-04-28|15/03/2022||0.5291||5020000000|2022-01-27|15/12/2021|0.78|0.89|5090000000|5060000000
2022-03-19 18:12:00|00311|13851|IVZ|9.86B|9860000000|21.40|5,021,573|-14.84%|36|2022-04-28|15/03/2022||0.6754||1320000000|2022-01-25|15/12/2021|0.86|0.7609|1370000000|1350000000
2022-03-19 18:12:04|00312|7877|IPG|14.24B|14240000000|36.04|3,778,046|21.47%|36|2022-04-29|15/03/2022||0.4297||2160000000|2022-02-10|15/12/2021|0.82|0.8109|2550000000|2510000000
2022-03-19 18:12:08|00313|13981|IPGP|6.3B|6300000000|119.00|477,721|-43.54%|35|2022-05-03|15/03/2022||0.9891||338090000|2022-02-15|15/12/2021|1.21|1.2|364470000|355760000
2022-03-19 18:12:12|00314|13852|IRM|14.34B|14340000000|49.47|2,322,996|38.15%|36|2022-04-28|15/03/2022||0.3663||1160000000|2022-02-24|15/12/2021|0.43|0.398|1160000000|1150000000
2022-03-19 18:12:16|00315|8125|J|18.25B|18250000000|141.22|725,416|13.32%|36|2022-05-10|15/03/2022||1.7||3770000000|2022-02-08|15/12/2021|1.56|1.58|3380000000|3620000000
2022-03-19 18:12:20|00316|13082|JBHT|22.55B|22550000000|215.07|683,793|32.69%|35|2022-04-18|15/03/2022||1.9||3260000000|2022-01-18|15/12/2021|2.28|2.02|3500000000|3280000000
2022-03-19 18:12:23|00317|8176|JEF|7.9B|7900000000|32.72|1,764,601|-2.85%|36|2022-04-28|15/02/2022||0.9925||1730000000|2022-01-12|15/11/2021|1.2|1.34|1810000000|1900000000
2022-03-19 18:12:27|00318|8071|SJM|13.89B|13890000000|128.07|810,565|3.33%|36|2022-06-09|15/04/2022||1.92||1990000000|2022-03-01|15/01/2022|2.33|2.09|2060000000|2040000000
2022-03-19 18:12:30|00319|8217|JCI|46.08B|46080000000|65.61|4,011,217|6.65%|36|2022-04-29|15/03/2022||0.632||6170000000|2022-02-02|15/12/2021|0.54|0.5315|5860000000|5790000000
2022-03-19 18:12:34|00320|6463|JNPR|11.4B|11400000000|35.31|4,016,474|40.12%|36|2022-04-26|15/03/2022||0.3166||1160000000|2022-01-27|15/12/2021|0.56|0.5257|1300000000|1270000000
2022-03-19 18:12:37|00321|32512|KSU|26.71B|26710000000|293.59|2,847,171|31.47%|36|2022-04-22|15/03/2022||2.26||763100000|2022-02-09|15/12/2021||2.16||761570000
2022-03-19 18:12:41|00322|8334|K|20.62B|20620000000|60.76|2,489,697|0.21%|36|2022-05-05|15/03/2022||0.9269||3570000000|2022-02-10|15/12/2021|0.83|0.7875|3420000000|3390000000
2022-03-19 18:12:45|00323|8105|KEY|22.2B|22200000000|23.93|8,697,634|15.49%|36|2022-04-21|15/03/2022||0.5008||1770000000|2022-01-20|15/12/2021|0.64|0.5629|1950000000|1800000000
2022-03-19 18:12:49|00324|269|KMB|40.72B|40720000000|120.85|1,899,567|-8.72%|35|2022-04-22|15/03/2022||1.25||4910000000|2022-01-26|15/12/2021|1.3|1.25|4970000000|4890000000
2022-03-19 18:12:53|00325|8337|KIM|14.86B|14860000000|24.02|5,334,875|25.63%|36|2022-04-27|15/03/2022||0.1516||415990000|2022-02-10|15/12/2021|0.1859|0.1601|420410000|392630000
2022-03-19 18:12:57|00326|32518|KMI|39.36B|39360000000|17.36|17,294,751|10.15%|36|2022-04-20|15/03/2022||0.2762||3440000000|2022-01-19|15/12/2021|0.27|0.2524|4430000000|3610000000
2022-03-19 18:13:01|00327|41279|KKR|50.54B|50540000000|59.47|3,505,614|24.39%|31|2022-05-03|15/03/2022||1.01||1810000000|2022-02-08|15/12/2021|1.59|1.21|2220000000|2030000000
2022-03-19 18:13:04|00328|8148|KSS|8.03B|8030000000|62.43|4,650,645|3.64%|37|2022-05-24|15/04/2022||0.683||3700000000|2022-03-01|15/01/2022|2.2|2.1|6220000000|6600000000
2022-03-19 18:13:08|00329|8062|KR|40.53B|40530000000|55.82|7,932,021|60.91%|32|2022-06-23|15/04/2022||1.26||43270000000|2022-03-03|15/01/2022|0.91|0.7389|33050000000|32680000000
2022-03-19 18:13:12|00330|13846|LHX|47.58B|47580000000|246.45|1,649,669|25.44%|36|2022-05-10|15/03/2022||3.08||4190000000|2022-01-31|15/12/2021|3.3|3.26|4350000000|4490000000
2022-03-19 18:13:15|00331|8113|LH|25.71B|25710000000|275.23|917,094|14.71%|36|2022-04-27|15/03/2022||5.96||3990000000|2022-02-10|15/12/2021|6.77|5.97|4060000000|3920000000
2022-03-19 18:13:19|00332|8023|LEG|4.95B|4950000000|36.98|1,494,522|-22.73%|36|2022-05-02|15/03/2022||0.625||1210000000|2022-02-07|15/12/2021|0.77|0.7275|1330000000|1290000000
2022-03-19 18:13:22|00333|7961|LEN|27.23B|27230000000|92.54|2,599,014|-2.22%|36|2022-06-21|15/05/2022||3.73||7830000000|2022-03-16|15/02/2022|1.69|2.6|6200000000|6160000000
2022-03-19 18:13:26|00334|8131|LNC|11.39B|11390000000|66.05|1,599,775|2.47%|36|2022-05-04|15/03/2022||2.02||4730000000|2022-02-02|15/12/2021|1.56|1.89|4600000000|4700000000
2022-03-19 18:13:30|00335|39152|LKQ|13.32B|13320000000|46.75|1,761,657|7.22%|35|2022-04-28|15/03/2022||0.912||3290000000|2022-02-17|15/12/2021|0.87|0.7764|3190000000|3080000000
2022-03-19 18:13:33|00336|7880|LMT|116.06B|116060000000|426.18|2,410,114|18.9%|35|2022-04-26|15/03/2022||6.24||15710000000|2022-01-25|15/12/2021|7.47|7.16|17730000000|17660000000
2022-03-19 18:13:42|00337|13083|L|15.7B|15700000000|63.26|720,600|19.67%|36|2022-05-02|15/03/2022|||||2022-02-07|15/12/2021|1.36|0.8062|3660000000|
2022-03-19 18:13:46|00338|10549|LOW|157.9B|157900000000|235.67|3,545,704|34.77%|35|2022-05-18|15/04/2022||3.22||23910000000|2022-02-23|15/01/2022|1.78|1.73|21340000000|20920000000
2022-03-19 18:13:49|00339|7965|LUMN|11.35B|11350000000|11.09|15,137,132|-20.56%|36|2022-05-11|15/03/2022||0.46||4690000000|2022-02-09|15/12/2021|0.51|0.54|4850000000|4860000000
2022-03-19 18:13:53|00340|39251|LYB|33.6B|33600000000|102.43|2,136,854|-5.25%|36|2022-04-29|15/03/2022||3.56||12060000000|2022-01-28|15/12/2021|3.63|3.91|12830000000|11920000000
2022-03-19 18:13:58|00341|8275|MTB|23.14B|23140000000|179.29|1,410,497|15.39%|36|2022-04-18|15/03/2022||2.37||1500000000|2022-01-20|15/12/2021|3.37|3.27|1510000000|1470000000
2022-03-19 18:14:02|00342|32359|MAC|3.27B|3270000000|14.63|2,960,554|9.75%|36|2022-05-05|15/03/2022||-0.002||202230000|2022-02-10|15/12/2021|-0.08|-0.0068|229400000|203860000
2022-03-19 18:14:06|00343|8945|M|8.08B|8080000000|27.64|13,746,257|47.65%|38|2022-05-18|15/04/2022||0.7598||5330000000|2022-02-22|15/01/2022|2.45|2.01|8670000000|8440000000
2022-03-19 18:14:10|00344|8099|MRO|16.87B|16870000000|23.08|20,955,529|116.1%|36|2022-05-04|15/03/2022||0.802||1600000000|2022-02-16|15/12/2021|0.77|0.5543|1800000000|1570000000
2022-03-19 18:14:14|00345|13947|MPC|43.75B|43750000000|78.32|6,932,771|48.19%|36|2022-05-03|15/03/2022||1.11||29110000000|2022-02-02|15/12/2021|1.3|0.5469|35610000000|21160000000
2022-03-19 18:14:18|00346|8328|MMC|81.61B|81610000000|162.33|2,100,513|36.05%|36|2022-04-28|15/03/2022||2.16||5500000000|2022-01-27|15/12/2021|1.36|1.34|5140000000|4920000000
2022-03-19 18:14:21|00347|20299|MLM|24.07B|24070000000|385.73|461,450|13.52%|35|2022-05-03|15/03/2022||0.8967||1110000000|2022-02-10|15/12/2021|3.15|2.93|1400000000|1350000000
2022-03-19 18:14:25|00348|8184|MAS|13.77B|13770000000|57.40|2,245,822|0.53%|36|2022-04-26|15/03/2022||0.8519||2060000000|2022-02-08|15/12/2021|0.67|0.6864|2020000000|1950000000
2022-03-19 18:14:29|00349|7864|MA|342.2B|342200000000|350.09|4,615,851|-4.61%|36|2022-05-03|15/03/2022||2.21||4960000000|2022-01-27|15/12/2021|2.35|2.21|5220000000|5170000000
2022-03-19 18:14:32|00350|7917|MAT|8.35B|8350000000|23.71|3,412,082|14.05%|35|2022-04-21|15/03/2022||-0.03||929980000|2022-02-09|15/12/2021|0.53|0.3045|1790000000|1660000000
2022-03-19 18:14:36|00351|7924|MKC|25.75B|25750000000|96.24|1,529,770|11.49%|36|2022-06-30|15/05/2022||0.7149||1620000000|2022-03-29|15/02/2022||0.6205||1470000000
2022-03-19 18:14:40|00352|8014|MCK|44.8B|44800000000|299.05|1,070,012|59.08%|35|2022-05-05|15/03/2022||6.03||63700000000|2022-02-02|15/12/2021|6.15|5.45|68610000000|66620000000
2022-03-19 18:14:43|00353|7857|MDT|147.81B|147810000000|110.18|6,665,977|-7.28%|36|2022-05-26|15/04/2022||1.57||8440000000|2022-02-22|15/01/2022|1.37|1.37|7760000000|7880000000
2022-03-19 18:14:47|00354|7947|MET|56.48B|56480000000|68.45|4,565,024|10.83%|36|2022-05-04|15/03/2022||1.59||16660000000|2022-02-02|15/12/2021|2.17|1.47|20090000000|17670000000
2022-03-19 18:14:50|00355|20210|MTD|31.95B|31950000000|1,405.23|116,470|27.71%|35|2022-05-05|15/03/2022||7.31||871120000|2022-02-10|15/12/2021|10.53|10.1|1040000000|1020000000
2022-03-19 18:14:54|00356|7862|MGM|18.52B|18520000000|42.17|5,384,216|6.73%|35|2022-04-28|15/03/2022||-0.0998||2810000000|2022-02-09|15/12/2021|0.12|0.0059|3060000000|2770000000
2022-03-19 18:14:57|00357|20151|MAA|24.51B|24510000000|206.77|578,795|41.23%|35|2022-04-27|15/03/2022||0.8233||473580000|2022-02-02|15/12/2021|1.55|0.8183|463580000|460740000
2022-03-19 18:15:01|00358|39172|MHK|9.4B|9400000000|144.51|703,662|-21.18%|35|2022-04-28|15/03/2022||2.95||2870000000|2022-02-10|15/12/2021|2.95|2.86|2760000000|2720000000
2022-03-19 18:15:05|00359|8063|TAP|11.49B|11490000000|52.96|1,771,182|7.75%|36|2022-05-04|15/03/2022||0.1763||2130000000|2022-02-23|15/12/2021|0.81|0.8452|2620000000|2550000000
2022-03-19 18:15:09|00360|8946|MCO|61.4B|61400000000|331.23|938,461|15.17%|35|2022-04-27|15/03/2022||2.91||1510000000|2022-02-10|15/12/2021|2.33|2.4|1540000000|1510000000
2022-03-19 18:15:13|00361|8056|MS|169.09B|169090000000|94.82|11,232,647|12.96%|36|2022-04-14|15/03/2022||1.95||15210000000|2022-01-19|15/12/2021|2.08|1.94|14520000000|14560000000
2022-03-19 18:15:17|00362|8278|MOS|22.86B|22860000000|62.08|7,841,044|85.42%|37|2022-05-09|15/03/2022||2.42||4120000000|2022-02-22|15/12/2021|1.95|1.97|3840000000|3900000000
2022-03-19 18:15:22|00363|276|MSI|39.21B|39210000000|233.09|923,682|28.49%|35|2022-05-05|15/03/2022||1.82||1860000000|2022-02-09|15/12/2021|2.85|2.74|2320000000|2330000000
2022-03-19 18:15:26|00364|6395|NDAQ|29.47B|29470000000|179.23|943,693|23.66%|35|2022-04-27|15/03/2022||1.93||887950000|2022-01-26|15/12/2021|1.93|1.78|885000000|866450000
2022-03-19 18:15:30|00365|101919|NAVI|2.66B|2660000000|17.51|2,162,962|35.32%|32|2022-04-26|15/03/2022||0.76||395620000|2022-01-25|15/12/2021|0.78|0.8689|394000000|428050000
2022-03-19 18:15:34|00366|6440|NTAP|19.96B|19960000000|89.69|1,840,010|27.56%|36|2022-06-01|15/04/2022||1.35||1670000000|2022-02-23|15/01/2022|1.44|1.28|1610000000|1610000000
2022-03-19 18:15:42|00367|8345|NWL|9.53B|9530000000|22.39|3,641,794|-14.83%|35|2022-05-06|15/03/2022||0.2791||2280000000|2022-02-11|15/12/2021|0.42|0.3239|2810000000|2650000000
2022-03-19 18:15:46|00368|8150|NEM|58.62B|58620000000|73.96|8,067,142|18.79%|36|2022-04-28|15/03/2022||0.7403||3060000000|2022-02-24|15/12/2021|0.78|0.7677|3390000000|3350000000
2022-03-19 18:15:51|00369|13065|NWS|12.99B|12990000000|22.43|535,497|-10.99%|35|2022-05-12|15/03/2022||0.1533||2490000000|2022-02-03|15/12/2021|0.44|0.2825|2720000000|2640000000
2022-03-19 18:15:55|00370|13795|NWSA|12.82B|12820000000|22.14|3,051,914|-18.45%|35|2022-05-12|15/03/2022||0.1533||2490000000|2022-02-03|15/12/2021|0.44|0.2825|2720000000|2640000000
2022-03-19 18:15:59|00371|13091|NEE|161.67B|161670000000|82.37|10,341,213|15.8%|35|2022-04-26|15/03/2022||0.6783||5070000000|2022-01-25|15/12/2021|0.41|0.3897|5050000000|6250000000
2022-03-19 18:16:04|00372|20769|NLSN|8.79B|8790000000|24.44|5,186,187|-6.07%|35|2022-05-05|15/03/2022||0.422||881340000|2022-02-28|15/12/2021|0.46|0.3564|894000000|898150000
2022-03-19 18:16:08|00373|7896|NI|12.2B|12200000000|30.09|5,190,198|27.66%|36|2022-05-04|15/03/2022||0.7997||1640000000|2022-02-23|15/12/2021|0.39|0.3581|1410000000|1510000000
2022-03-19 18:16:13|00374|8340|JWN|4.28B|4280000000|26.87|6,719,516|-36.91%|38|2022-05-24|15/04/2022||-0.0897||3220000000|2022-03-01|15/01/2022|1.23|0.9993|4490000000|4360000000
2022-03-19 18:16:17|00375|8252|NSC|65.9B|65900000000|274.83|1,335,351|4.47%|35|2022-04-27|15/03/2022||3.03||2850000000|2022-01-26|15/12/2021|3.12|3.04|2850000000|2820000000
2022-03-19 18:16:31|00376|6419|NTRS|23.95B|23950000000|115.21|965,285|10.71%|35|2022-04-19|15/03/2022||1.64||1680000000|2022-01-20|15/12/2021|1.91|1.82|1680000000|1650000000
2022-03-19 18:16:35|00377|7861|NOC|66.8B|66800000000|427.95|1,047,436|35.88%|35|2022-04-27|15/03/2022||5.98||8930000000|2022-01-27|15/12/2021|6|5.96|8640000000|9000000000
2022-03-19 18:16:39|00378|6494|NLOK|15.98B|15980000000|27.45|5,164,485|29.6%|35|2022-05-12|15/03/2022||0.4467||709570000|2022-02-03|15/12/2021|0.44|0.4375|704000000|701420000
2022-03-19 18:16:43|00379|40082|NCLH|8.3B|8300000000|19.90|23,138,714|-31.26%|34|2022-05-12|15/03/2022||-1.36||725470000|2022-02-24|15/12/2021|-1.95|-1.61|487440000|571850000
2022-03-19 18:16:47|00380|8134|NOV|7.59B|7590000000|19.33|5,158,722|27.59%|35|2022-04-28|15/03/2022||-0.0542||1520000000|2022-02-03|15/12/2021|-0.1|-0.031|1520000000|1460000000
2022-03-19 18:16:51|00381|13857|NRG|9.18B|9180000000|37.91|2,451,475|4.15%|36|2022-05-05|15/03/2022||0.6475||5060000000|2022-02-24|15/12/2021|-1.75|1.01|7130000000|3490000000
2022-03-19 18:16:56|00382|8128|NUE|36.64B|36640000000|136.16|3,262,354|93.41%|36|2022-04-21|15/03/2022||7.39||10320000000|2022-01-27|15/12/2021|7.97|7.85|10360000000|10450000000
2022-03-19 18:17:00|00383|7954|OXY|52.53B|52530000000|56.24|29,563,674|111.27%|36|2022-05-10|15/03/2022||1.49||7190000000|2022-02-24|15/12/2021|1.48|1.1|7910000000|7190000000
2022-03-19 18:17:04|00384|8129|OMC|17.6B|17600000000|84.22|1,994,078|9.02%|36|2022-04-19|15/03/2022||1.31||3280000000|2022-02-08|15/12/2021|1.95|1.72|3860000000|3680000000
2022-03-19 18:17:08|00385|13858|OKE|29.9B|29900000000|67.00|2,801,123|39%|36|2022-05-03|15/03/2022||0.901||4800000000|2022-02-28|15/12/2021|0.85|0.8868|5420000000|5420000000
2022-03-19 18:17:14|00386|274|ORCL|217.94B|217940000000|81.68|9,473,771|22.39%|36|2022-06-22|15/05/2022||1.38||11750000000|2022-03-10|15/02/2022|1.13|1.18|10510000000|10510000000
2022-03-19 18:17:18|00387|39262|PKG|14.53B|14530000000|156.47|743,505|16.78%|35|2022-04-27|15/03/2022||2.53||2030000000|2022-01-26|15/12/2021|2.76|2.07|2040000000|1940000000
2022-03-19 18:17:23|00388|7976|PH|37.31B|37310000000|290.39|761,067|-7.83%|36|2022-05-05|15/03/2022||4.66||4070000000|2022-02-03|15/12/2021|4.46|3.92|3820000000|3710000000
2022-03-19 18:17:27|00389|6477|PDCO|3.05B|3050000000|31.20|637,688|-3.53%|36|2022-05-26|15/04/2022||0.5625||1590000000|2022-03-02|15/01/2022|0.55|0.498|1600000000|1630000000
2022-03-19 18:17:31|00390|32370|PNR|9.45B|9450000000|57.22|1,363,567|-6.53%|35|2022-04-21|15/03/2022||0.8101||952450000|2022-02-01|15/12/2021|0.87|0.8496|988600000|943330000
2022-03-19 18:17:35|00391|32373|PBCT|9.06B|9060000000|21.08|4,644,658|16.79%|35|2022-04-21|15/03/2022||0.3099||459560000|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000
2022-03-19 18:17:39|00392|8279|PKI|23.01B|23010000000|182.39|932,769|44.11%|36|2022-05-04|15/03/2022||2.08||1180000000|2022-02-01|15/12/2021|2.56|2.25|1360000000|1270000000
2022-03-19 18:17:53|00393|32396|PRGO|5.15B|5150000000|38.26|1,532,188|-8.47%|34|2022-05-10|15/03/2022||0.5||1050000000|2022-03-01|15/12/2021|0.6|0.5633|1100000000|1100000000
2022-03-19 18:17:57|00394|7989|PFE |306.53B|306530000000|54.51|35,029,654|52.39%|36|2022-05-03|15/03/2022||1.61||24770000000|2022-02-08|15/12/2021|1.08|0.8742|23840000000|24160000000
2022-03-19 18:18:01|00395|8251|PCG|23.01B|23010000000|11.58|17,053,214|2.48%|36|2022-05-05|15/03/2022||0.2451||5420000000|2022-02-10|15/12/2021|0.28|0.282|5250000000|5460000000
2022-03-19 18:18:05|00396|8039|PM|145.53B|145530000000|93.90|6,233,387|3.69%|36|2022-04-21|15/03/2022||1.52||7560000000|2022-02-10|15/12/2021|1.35|1.33|8100000000|7750000000
2022-03-19 18:18:09|00397|32531|PSX|34.53B|34530000000|78.76|4,305,288|-3.21%|36|2022-04-29|15/03/2022||1.8||32660000000|2022-01-28|15/12/2021|2.94|1.95|33090000000|28560000000
2022-03-19 18:18:13|00398|7943|PNW|8.24B|8240000000|72.97|866,598|-8.31%|36|2022-05-04|15/03/2022||0.0219||701700000|2022-02-25|15/12/2021|0.24|0.0477|798860000|659680000
2022-03-19 18:18:17|00399|13860|PXD|58.26B|58260000000|239.86|2,569,681|48.17%|36|2022-05-04|15/03/2022||6.12||5130000000|2022-02-16|15/12/2021|4.58|3.99|4320000000|5180000000
2022-03-19 18:18:21|00400|8057|PNC|80.75B|80750000000|192.97|2,164,711|7.29%|36|2022-04-14|15/03/2022||3.21||4990000000|2022-01-18|15/12/2021|2.86|3.24|5130000000|5150000000
2022-03-19 18:18:24|00401|8118|PPG|30.92B|30920000000|130.93|1,589,684|-12.6%|36|2022-04-21|15/03/2022||1.13||4250000000|2022-01-20|15/12/2021|1.26|1.18|4190000000|4040000000
2022-03-19 18:18:28|00402|8203|PPL|19.61B|19610000000|26.67|5,792,502|-10.17%|36|2022-05-05|15/03/2022||0.4216||1560000000|2022-02-18|15/12/2021|0.22|0.3222|1490000000|2000000000
2022-03-19 18:18:32|00403|8267|PFG|18.29B|18290000000|70.03|1,611,439|15.6%|35|2022-04-28|15/03/2022||1.55||3640000000|2022-02-07|15/12/2021|1.85|1.65|4110000000|3800000000
2022-03-19 18:18:36|00404|7968|PGR|65.05B|65050000000|111.22|2,713,587|23.1%|33|2022-04-19|15/03/2022||1.23||12680000000|2022-01-26|15/12/2021|0.9046|0.9861|10750000000|11050000000
2022-03-19 18:18:40|00405|7923|PLD|120.55B|120550000000|160.16|2,903,608|56.85%|35|2022-04-19|15/03/2022||0.5852||1080000000|2022-01-19|15/12/2021|1.67|0.7055|1070000000|1040000000
2022-03-19 18:18:45|00406|8191|PRU|43.33B|43330000000|115.23|2,028,400|23.76%|36|2022-05-03|15/03/2022||2.75||13540000000|2022-02-03|15/12/2021|3.18|2.34|13740000000|13660000000
2022-03-19 18:18:49|00407|7893|PEG|33.54B|33540000000|66.80|2,138,289|14.05%|36|2022-05-04|15/03/2022||1.08||2540000000|2022-02-24|15/12/2021|0.69|0.6663|3060000000|3120000000
2022-03-19 18:18:53|00408|8158|PSA|64.29B|64290000000|365.71|689,245|51.11%|36|2022-04-27|15/03/2022||2.32||981210000|2022-02-22|15/12/2021|3.17|2.18|924320000|922220000
2022-03-19 18:18:58|00409|8237|PHM|12.04B|12040000000|48.43|2,866,127|0.37%|35|2022-04-26|15/03/2022||1.72||3210000000|2022-02-01|15/12/2021|2.61|2.3|4360000000|4210000000
2022-03-19 18:19:01|00410|32533|PVH|5.86B|5860000000|83.73|1,266,472|-20.56%|32|2022-06-01|15/04/2022||2.32||2150000000|2022-03-29|15/01/2022||2||2380000000
2022-03-19 18:19:05|00411|945074|QRVO|14.19B|14190000000|130.87|1,343,371|-25.68%|29|2022-05-04|15/03/2022||2.94||1150000000|2022-02-02|15/12/2021|2.98|2.76|1110000000|1110000000
2022-03-19 18:19:10|00412|19695|PWR|18.06B|18060000000|126.56|1,216,015|47.49%|36|2022-05-05|15/03/2022||1.34||3590000000|2022-02-24|15/12/2021|1.54|1.4|3920000000|3650000000
2022-03-19 18:19:14|00413|8198|DGX|17.33B|17330000000|145.06|1,229,565|16.74%|36|2022-04-21|15/03/2022||3||2610000000|2022-02-03|15/12/2021|3.33|3.22|2740000000|2680000000
2022-03-19 18:19:18|00414|8022|RL|8.64B|8640000000|121.40|1,070,542|-0.88%|36|2022-05-19|15/03/2022||0.3643||1460000000|2022-02-03|15/12/2021|2.94|2.18|1820000000|1650000000
2022-03-19 18:19:22|00415|8229|RRC|6.89B|6890000000|26.55|6,272,846|175.7%|36|2022-04-25|15/03/2022||1.06||855080000|2022-02-22|15/12/2021|0.96|0.9675|976420000|883170000
2022-03-19 18:19:26|00416|20380|RJF|21.96B|21960000000|105.78|1,285,507|31.85%|35|2022-04-27|15/03/2022||1.73||2740000000|2022-01-26|15/12/2021|2.12|1.76|2780000000|2650000000
2022-03-19 18:19:30|00417|8235|RTX|144.63B|144630000000|97.52|6,399,843|25.12%|32|2022-05-12|15/03/2022||1.02||16060000000|2022-01-25|15/12/2021|1.08|1.02|17040000000|17290000000
2022-03-19 18:19:34|00418|39285|O|40.02B|40020000000|66.88|3,741,304|5.81%|35|2022-05-10|15/03/2022||0.4222||755950000|2022-02-22|15/12/2021|0.01|0.3294|679000000|667100000
2022-03-19 18:19:38|00419|20718|REG|11.59B|11590000000|67.51|996,519|17.55%|35|2022-05-05|15/03/2022||0.4413||290330000|2022-02-10|15/12/2021|0.39|0.4667|305580000|293490000
2022-03-19 18:19:42|00420|7945|RF|21.51B|21510000000|22.95|10,337,899|6.94%|35|2022-04-22|15/03/2022||0.4826||1620000000|2022-01-20|15/12/2021|0.43|0.4937|1630000000|1630000000
2022-03-19 18:19:46|00421|13862|RSG|41.61B|41610000000|131.49|1,301,821|35.95%|36|2022-04-28|15/03/2022||1.04||2870000000|2022-02-10|15/12/2021|1.02|1.01|2950000000|2870000000
2022-03-19 18:19:50|00422|21180|RMD|38.24B|38240000000|261.47|555,363|41.27%|30|2022-04-28|15/03/2022||1.44||907310000|2022-01-27|15/12/2021|1.47|1.5|894870000|921910000
2022-03-19 18:19:55|00423|8207|RHI|13.11B|13110000000|120.35|896,234|55.31%|36|2022-04-26|15/03/2022||1.45||1800000000|2022-01-27|15/12/2021|1.51|1.45|1770000000|1710000000
2022-03-19 18:19:59|00424|8356|ROK|32.05B|32050000000|275.83|679,220|5.96%|36|2022-04-27|15/03/2022||2.3||1960000000|2022-01-27|15/12/2021|2.14|1.92|1860000000|1820000000
2022-03-19 18:20:03|00425|13863|ROP|49.48B|49480000000|468.54|498,282|16.76%|36|2022-04-28|15/03/2022||3.69||1480000000|2022-02-02|15/12/2021|3.73|3.67|1510000000|1500000000
2022-03-19 18:20:07|00426|39254|RCL|19.43B|19430000000|76.18|4,481,560|-13.83%|35|2022-04-28|15/03/2022||-4.06||1260000000|2022-02-04|15/12/2021|-4.78|-3.92|982250000|1040000000
2022-03-19 18:20:11|00427|8119|SPGI|148.85B|148850000000|409.94|2,174,314|17.64%|35|2022-04-28|15/03/2022||3.11||2980000000|2022-02-08|15/12/2021|3.15|3.13|2090000000|2050000000
2022-03-19 18:20:15|00428|39107|SBAC|35.68B|35680000000|330.63|728,422|23.52%|36|2022-05-02|15/03/2022||0.9945||602940000|2022-02-28|15/12/2021|0.44|0.6828|595260000|591240000
2022-03-19 18:20:23|00429|8354|SLB|55.76B|55760000000|39.73|16,433,791|45.8%|31|2022-04-22|15/03/2022||0.3594||6000000000|2022-01-21|15/12/2021|0.41|0.389|6230000000|6090000000
2022-03-19 18:20:27|00430|8940|STX|20.65B|20650000000|94.32|2,109,687|27.68%|35|2022-04-27|15/03/2022||1.99||2880000000|2022-01-26|15/12/2021|2.41|2.36|3120000000|3110000000
2022-03-19 18:20:32|00431|8076|SEE|10.13B|10130000000|68.36|946,053|48.93%|36|2022-05-04|15/03/2022||0.938||1390000000|2022-02-17|15/12/2021|1.12|1.13|1530000000|1490000000
2022-03-19 18:20:36|00432|8222|SRE|49.33B|49330000000|156.29|1,671,123|20.58%|36|2022-05-10|15/03/2022||2.77||3250000000|2022-02-25|15/12/2021|2.16|2|3840000000|3550000000
2022-03-19 18:20:40|00433|7986|SHW|65.18B|65180000000|251.53|1,551,530|6.26%|35|2022-04-26|15/03/2022||1.55||4900000000|2022-01-14|15/12/2021|1.35|1.68|4760000000|4760000000
2022-03-19 18:20:44|00434|39114|SIG|4B|4000000000|80.15|1,315,939|30.64%|35|2022-06-09|15/04/2022||2.01||1740000000|2022-03-17|15/01/2022|5.01|4.99|2810000000|2460000000
2022-03-19 18:20:48|00435|8210|SPG|49.18B|49180000000|130.84|2,109,118|12%|35|2022-04-29|15/03/2022||1.39||1210000000|2022-02-07|15/12/2021|1.53|1.48|1330000000|1260000000
2022-03-19 18:20:52|00436|32515|SLG|5.29B|5290000000|82.07|894,592|9.68%|35|2022-04-20|15/03/2022||-0.022||151760000|2022-01-26|15/12/2021|-0.82|-0.1941|135210000|149270000
2022-03-19 18:20:56|00437|8001|SNA|11.44B|11440000000|213.99|336,751|-5.11%|36|2022-04-21|15/03/2022||3.69||1080000000|2022-02-03|15/12/2021|4.1|3.69|1110000000|1100000000
2022-03-19 18:21:00|00438|7956|SO|72.13B|72130000000|68.03|5,717,772|12.63%|36|2022-05-04|15/03/2022||0.9264||5920000000|2022-02-17|15/12/2021|0.36|0.3536|5770000000|4620000000
2022-03-19 18:21:04|00439|7914|LUV|25.61B|25610000000|43.24|8,421,718|-29.04%|35|2022-04-28|15/03/2022||-0.5973||4550000000|2022-01-27|15/12/2021|0.14|0.0714|5050000000|5010000000
2022-03-19 18:21:08|00440|8160|SWK|23.08B|23080000000|151.20|1,692,900|-23.34%|36|2022-04-22|15/03/2022||1.71||4570000000|2022-02-01|15/12/2021|2.43|2.04|4100000000|4440000000
2022-03-19 18:21:12|00441|7967|STT|32.55B|32550000000|88.93|2,274,733|4.32%|35|2022-04-27|15/03/2022||1.47||3050000000|2022-01-19|15/12/2021|2|1.88|3000000000|3010000000
2022-03-19 18:21:16|00442|6499|SRCL|5.19B|5190000000|56.49|389,993|-18.24%|35|2022-05-05|15/03/2022||0.5529||676770000|2022-02-24|15/12/2021|0.38|0.4652|657300000|659840000
2022-03-19 18:21:20|00443|8186|SYK|100.93B|100930000000|267.34|1,450,862|15.8%|36|2022-04-26|15/03/2022||2.03||4180000000|2022-01-27|15/12/2021|2.71|2.72|4700000000|4650000000
2022-03-19 18:21:24|00444|940815|SYF|19.59B|19590000000|37.59|6,510,226|-8.89%|31|2022-04-26|15/03/2022||1.54||2660000000|2022-01-28|15/12/2021|1.48|1.48|2730000000|2590000000
2022-03-19 18:21:28|00445|8285|SYY|41.23B|41230000000|81.24|2,611,659|3.07%|36|2022-05-09|15/03/2022||0.5641||15640000000|2022-02-08|15/12/2021|0.57|0.699|16320000000|15880000000
2022-03-19 18:21:32|00446|6480|TROW|33.47B|33470000000|146.75|1,726,927|-14.62%|35|2022-04-28|15/03/2022||2.93||1900000000|2022-01-27|15/12/2021|3.17|3.12|1960000000|1920000000
2022-03-19 18:21:36|00447|7959|TPR|10.14B|10140000000|38.41|3,693,495|-15.32%|35|2022-05-03|15/03/2022||0.4103||1410000000|2022-02-10|15/12/2021|1.33|1.18|2140000000|1990000000
2022-03-19 18:21:40|00448|8180|TGT|104.53B|104530000000|226.05|4,156,333|25.86%|35|2022-05-25|15/04/2022||3.06||24320000000|2022-03-01|15/01/2022|3.19|2.85|31000000000|31340000000
2022-03-19 18:21:45|00449|19701|TEL|43.57B|43570000000|133.84|1,742,786|1.49%|36|2022-04-27|15/03/2022||1.71||3830000000|2022-01-26|15/12/2021|1.76|1.61|3820000000|3730000000
2022-03-19 18:21:49|00450|13843|FTI|3.3B|3300000000|7.300|9,690,777|-7.36%|35|2022-04-27|15/03/2022||-0.002||1570000000|2022-02-23|15/12/2021|-0.12|-0.0116|1520000000|1590000000
2022-03-19 18:21:53|00451|8305|TXT|16.26B|16260000000|75.15|1,238,314|35.77%|36|2022-04-20|15/03/2022||0.7377||2980000000|2022-01-27|15/12/2021|0.94|0.9529|3320000000|3440000000
2022-03-19 18:21:57|00452|8299|AES|15.81B|15810000000|23.69|5,683,156|-8.88%|36|2022-05-10|15/03/2022||0.3274||2610000000|2022-02-24|15/12/2021|0.45|0.4272|2770000000|2640000000
2022-03-19 18:22:01|00453|8147|TMO|230.45B|230450000000|589.09|1,553,612|32.16%|35|2022-04-27|15/03/2022||6.2||10550000000|2022-02-02|15/12/2021|6.54|4.93|10700000000|8710000000
2022-03-19 18:22:08|00454|8227|TJX|74.48B|74480000000|62.44|6,500,935|-6.13%|37|2022-05-17|15/04/2022||0.6059||11610000000|2022-02-23|15/01/2022|0.78|0.9094|13850000000|14220000000
2022-03-19 18:22:12|00455|32379|TSCO|26.34B|26340000000|233.53|942,895|37.95%|35|2022-04-28|15/03/2022||1.4||2900000000|2022-01-27|15/12/2021|1.93|1.85|3320000000|3230000000
2022-03-19 18:22:16|00456|20793|TDG|36.68B|36680000000|661.36|304,418|10.67%|36|2022-05-10|15/03/2022||3.69||1310000000|2022-02-08|15/12/2021|3|3.14|1190000000|1230000000
2022-03-19 18:22:20|00457|8239|TNL|4.99B|4990000000|58.27|783,498|-9.53%|35|2022-04-27|15/03/2022||0.7648||778000000|2022-02-23|15/12/2021|1.19|0.9556|870000000|801680000
2022-03-19 18:22:24|00458|8159|TRV|43.54B|43540000000|180.31|1,503,074|14.97%|35|2022-04-19|15/03/2022||3.37||8050000000|2022-01-20|15/12/2021|5.2|3.86|8000000000|7730000000
2022-03-19 18:22:28|00459|32539|TRIP|3.52B|3520000000|25.38|2,619,457|-56.81%|35|2022-05-10|15/03/2022||-0.0668||249260000|2022-02-16|15/12/2021|-0.01|0.0617|241000000|247920000
2022-03-19 18:22:33|00460|7918|TFC|77.83B|77830000000|58.56|6,141,900|-1.3%|36|2022-04-19|15/03/2022||0.92||5540000000|2022-01-18|15/12/2021|1.13|1.13|5600000000|5590000000
2022-03-19 18:22:37|00461|8179|TSN|31.59B|31590000000|87.14|2,574,658|13.27%|36|2022-05-09|15/03/2022||1.84||12780000000|2022-02-07|15/12/2021|2.87|2.01|12930000000|12170000000
2022-03-19 18:22:41|00462|8310|USB|83.95B|83950000000|56.53|7,466,953|0.46%|36|2022-04-14|15/03/2022||0.975||5610000000|2022-01-19|15/12/2021|1.07|1.1|5680000000|5750000000
2022-03-19 18:22:45|00463|32535|UDR|19.45B|19450000000|57.22|1,508,714|27.16%|35|2022-04-26|15/03/2022||0.0355||354830000|2022-02-08|15/12/2021|0.37|0.0829|347020000|338500000
2022-03-19 18:22:49|00464|39338|ULTA|20.43B|20430000000|391.23|695,460|22.55%|34|2022-05-26|15/04/2022||4.28||2120000000|2022-03-10|15/01/2022|5.41|4.58|2730000000|2690000000
2022-03-19 18:22:53|00465|13959|UAA|8.34B|8340000000|17.50|7,009,997|-25.44%|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
2022-03-19 18:22:56|00466|976067|UA|7.44B|7440000000|15.61|3,527,334|-19.62%|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
2022-03-19 18:23:00|00467|8083|UNP|166.43B|166430000000|261.32|3,277,958|21.34%|36|2022-04-21|15/03/2022||2.53||5590000000|2022-01-20|15/12/2021|2.66|2.6|5730000000|5590000000
2022-03-19 18:23:05|00468|13061|UAL|13.75B|13750000000|42.35|14,642,183|-30.37%|35|2022-04-18|15/03/2022||-3.93||7510000000|2022-01-19|15/12/2021|-1.6|-2.09|8190000000|7960000000
2022-03-19 18:23:09|00469|8199|UPS|191.29B|191290000000|219.78|3,034,144|37.19%|35|2022-04-26|15/03/2022||2.91||23790000000|2022-02-01|15/12/2021|3.59|3.1|27850000000|27060000000
2022-03-19 18:23:13|00470|32516|URI|25.08B|25080000000|346.24|704,511|8.84%|35|2022-04-20|15/03/2022||4.94||2440000000|2022-01-26|15/12/2021|7.39|6.72|2780000000|2740000000
2022-03-19 18:23:17|00471|39147|UHS|11.32B|11320000000|146.79|620,365|5.4%|35|2022-04-27|15/03/2022||2.5||3240000000|2022-02-24|15/12/2021|2.95|2.87|3280000000|3130000000
2022-03-19 18:23:21|00472|8174|UNM|5.97B|5970000000|29.47|2,403,890|3.51%|36|2022-05-03|15/03/2022||0.8318||3030000000|2022-02-01|15/12/2021|0.89|0.8401|2980000000|2980000000
2022-03-19 18:23:25|00473|8241|VLO|37.02B|37020000000|90.43|4,302,029|22.7%|36|2022-04-28|15/03/2022||1.6||29510000000|2022-01-27|15/12/2021|2.47|1.84|35900000000|27770000000
2022-03-19 18:23:29|00474|13866|VTR|23.96B|23960000000|59.46|2,377,518|8.03%|35|2022-04-29|15/03/2022||-0.0338||986600000|2022-02-17|15/12/2021|-0.1|-0.03|1020000000|957620000
2022-03-19 18:23:33|00475|7870|VFC|22.36B|22360000000|57.49|3,309,805|-27.5%|34|2022-05-20|15/03/2022||0.4673||2840000000|2022-01-28|15/12/2021|1.35|1.21|3620000000|3600000000
2022-03-19 18:23:37|00476|8171|PARA|24.06B|24060000000|37.09|3,991,138|-61.67%|36|2022-05-05|15/03/2022||0.5424||7400000000|2022-02-15|15/12/2021|0.26|0.4274|8000000000|7500000000
2022-03-19 18:23:44|00477|13570|VTRS|12.89B|12890000000|10.66|12,746,624|-26.94%|35|2022-05-09|15/03/2022||0.841||4260000000|2022-02-28|15/12/2021|0.8035|0.8285|4340000000|4350000000
2022-03-19 18:23:49|00478|7863|VNO|9.44B|9440000000|46.13|1,478,073|-4.55%|36|2022-05-02|15/03/2022||0.1417||425310000|2022-02-14|15/12/2021|0.12|0.2697|421080000|417010000
2022-03-19 18:23:53|00479|7974|VMC|24.36B|24360000000|183.47|832,700|9.18%|36|2022-05-05|15/03/2022||0.7155||1430000000|2022-02-16|15/12/2021|1.25|1.17|1610000000|1600000000
2022-03-19 18:23:57|00480|8058|WM|64.54B|64540000000|155.67|2,027,035|27.7%|36|2022-04-27|15/03/2022||1.13||4440000000|2022-02-02|15/12/2021|1.26|1.26|4680000000|4620000000
2022-03-19 18:24:01|00481|7881|WAT|20.46B|20460000000|338.14|369,273|25.81%|36|2022-04-26|15/03/2022||2.34||629580000|2022-02-01|15/12/2021|3.67|3.48|836450000|820830000
2022-03-19 18:24:06|00482|13867|WEC|29.87B|29870000000|94.68|1,482,683|7.54%|36|2022-05-02|15/03/2022||1.6||2630000000|2022-02-03|15/12/2021|0.71|0.6754|2200000000|1720000000
2022-03-19 18:24:10|00483|7992|WFC|195.48B|195480000000|51.42|31,125,960|26%|35|2022-04-14|15/03/2022||0.8432||17850000000|2022-01-14|15/12/2021|1.38|1.11|20860000000|18840000000
2022-03-19 18:24:15|00484|13848|WELL|41.23B|41230000000|92.17|2,307,695|28.28%|36|2022-05-05|15/03/2022||0.1472||1310000000|2022-02-15|15/12/2021|0.13|0.1459|1310000000|1240000000
2022-03-19 18:24:19|00485|8117|WDC|15.43B|15430000000|49.30|4,095,998|-28.73%|35|2022-04-28|15/03/2022||1.52||4390000000|2022-01-27|15/12/2021|2.3|2.13|4830000000|4810000000
2022-03-19 18:24:23|00486|8323|WU|7.08B|7080000000|18.00|5,961,788|-28%|36|2022-05-03|15/03/2022||0.4377||1170000000|2022-02-10|15/12/2021|0.64|0.5185|1280000000|1290000000
2022-03-19 18:24:26|00487|955555|WRK|13.73B|13730000000|47.58|2,309,080|-8.94%|28|2022-05-04|15/03/2022||1.01||5070000000|2022-02-03|15/12/2021|0.65|0.6391|4950000000|4950000000
2022-03-19 18:24:31|00488|8953|WY|29.85B|29850000000|39.99|4,133,166|16.01%|35|2022-04-29|15/03/2022||0.8167||2450000000|2022-01-28|15/12/2021|0.49|0.4839|2210000000|2170000000
2022-03-19 18:24:34|00489|8228|WHR|11.38B|11380000000|194.72|796,162|-9.53%|36|2022-04-20|15/03/2022||5.08||5350000000|2022-01-26|15/12/2021|6.14|5.93|5820000000|5880000000
2022-03-19 18:24:38|00490|8122|WMB|38.3B|38300000000|31.46|9,508,409|38.22%|36|2022-05-04|15/03/2022||0.3347||2670000000|2022-02-21|15/12/2021|0.39|0.3367|3260000000|2390000000
2022-03-19 18:24:42|00491|29740|WTW|27.79B|27790000000|236.00|1,159,767|6.72%|32|2022-05-05|15/03/2022||2.49||2250000000|2022-02-08|15/12/2021|5.67|5.48|2710000000|2790000000
2022-03-19 18:24:46|00492|8030|GWW|25.65B|25650000000|501.95|283,774|24.06%|36|2022-04-28|15/03/2022||6.06||3500000000|2022-02-03|15/12/2021|5.44|5.24|3360000000|3270000000
2022-03-19 18:24:50|00493|6392|WYNN|9.16B|9160000000|79.65|3,469,782|-41.28%|35|2022-05-11|15/03/2022||-1.04||1020000000|2022-02-15|15/12/2021|-1.37|-1.23|1050000000|994080000
2022-03-19 18:24:56|00494|8003|XRX|3.14B|3140000000|20.11|2,263,904|-18.91%|35|2022-05-03|15/03/2022||0.2934||1650000000|2022-01-25|15/12/2021|0.34|0.3011|1780000000|1820000000
2022-03-19 18:25:00|00495|32532|XYL|15.84B|15840000000|88.07|1,356,448|-15.46%|36|2022-05-03|15/03/2022||0.4327||1240000000|2022-02-03|15/12/2021|0.63|0.6135|1320000000|1310000000
2022-03-19 18:25:04|00496|8327|YUM|35.25B|35250000000|121.99|1,887,122|12.63%|35|2022-05-04|15/03/2022||1.09||1600000000|2022-02-09|15/12/2021|1.02|1.09|1890000000|1880000000
2022-03-19 18:25:09|00497|7902|ZBH|25.26B|25260000000|120.77|1,907,654|-23.99%|35|2022-04-28|15/03/2022||1.39||1610000000|2022-02-07|15/12/2021|1.89|1.92|2040000000|2070000000
2022-03-19 18:25:13|00498|6418|ZION|10.31B|10310000000|67.85|1,488,701|18.41%|35|2022-04-25|15/03/2022||1.15||700490000|2022-01-24|15/12/2021|1.34|1.31|743000000|712160000
2022-03-19 18:25:16|00499|41176|ZTS|92.43B|92430000000|195.90|2,292,721|28.53%|34|2022-05-05|15/03/2022||1.24||1990000000|2022-02-15|15/12/2021|1|0.9629|1970000000|1930000000
2022-03-19 18:25:20|00500|41239|NOW|115.98B|115980000000|579.88|1,706,768|24.39%|35|2022-04-27|15/03/2022||1.7||1700000000|2022-01-26|15/12/2021|1.46|1.43|1610000000|1600000000
2022-03-19 18:25:24|00501|13933|BX|140.19B|140190000000|122.85|4,927,726|68.22%|36|2022-04-21|15/03/2022||1.22||3240000000|2022-01-27|15/12/2021|1.71|1.4|4460000000|3340000000
2022-03-19 18:25:28|00502|961620|SQ|81.54B|81540000000|140.64|19,087,763|-37.3%|26|2022-05-04|15/03/2022||0.2664||4210000000|2022-02-24|15/12/2021|0.27|0.2305|4080000000|4040000000
2022-03-19 18:25:31|00503|1166012|SNOW|68.26B|68260000000|222.85|4,907,024|2.84%|12|2022-05-26|15/04/2022||-0.002||410030000|2022-03-02|15/01/2022|0.121|0.0281|383770000|372740000
2022-03-19 18:25:34|00504|1115848|UBER|65.2B|65200000000|33.36|32,357,023|-40.1%|18|2022-06-02|15/03/2022||-0.2725||6110000000|2022-02-09|15/12/2021|0.44|-0.2983|5780000000|5370000000
2022-03-19 18:25:38|00505|41268|PANW|56.83B|56830000000|577.02|1,649,289|81.71%|35|2022-05-26|15/04/2022||1.68||1360000000|2022-02-22|15/01/2022|1.74|1.65|1320000000|1280000000
2022-03-19 18:25:41|00506|1152334|NET|35.6B|35600000000|109.84|5,653,845|55.98%|13|2022-05-12|15/03/2022||0.0013||205630000|2022-02-10|15/12/2021|0.00|-0.0043|193600000|184790000
2022-03-19 18:25:45|00507|16141|FTNT|51.46B|51460000000|319.97|1,474,134|84.89%|35|2022-04-28|15/03/2022||0.802||884000000|2022-02-03|15/12/2021|1.23|1.15|963600000|960240000
2022-03-19 18:25:48|00508|1152784|DDOG|45.76B|45760000000|145.76|4,500,567|77.99%|14|2022-05-16|15/03/2022||0.1118||306430000|2022-02-10|15/12/2021|0.2|0.1149|326200000|291450000
2022-03-19 18:25:52|00509|48371|VEEV|30.32B|30320000000|197.17|1,054,185|-22.12%|34|2022-05-26|15/04/2022||0.9208||496750000|2022-03-02|15/01/2022|0.9|0.8792|485500000|480300000
2022-03-19 18:25:55|00510|989534|TTD|33.36B|33360000000|68.81|6,392,506|-1.71%|23|2022-05-12|15/03/2022||0.1448||305040000|2022-02-16|15/12/2021|0.42|0.2719|395600000|389260000
2022-03-19 18:26:00|00511|1072316|SPOT|27.89B|27890000000|144.78|2,231,538|-46.72%|21|2022-05-04|15/03/2022||-0.2195||2620000000|2022-02-02|15/12/2021|-0.2|-0.5119|2690000000|2650000000
2022-03-19 18:26:02|00512|1166239|PLTR|26.03B|26030000000|12.82|53,138,506|-46.54%|9|2022-05-10|15/03/2022||0.0378||443370000|2022-02-17|15/12/2021|0.02|0.0354|432870000|417670000
2022-03-19 18:26:06|00513|942355|HUBS|23.39B|23390000000|491.73|815,631|14.01%|31|2022-05-11|15/03/2022||0.4665||382490000|2022-02-10|15/12/2021|0.58|0.534|369310000|357830000
2022-03-19 18:26:11|00514|21232|MSCI|42.29B|42290000000|520.34|574,406|28.28%|35|2022-05-05|15/03/2022||2.77||563370000|2022-01-27|15/12/2021|2.51|2.49|549840000|539730000
2022-03-19 18:26:15|00515|32341|EPAM|16.75B|16750000000|294.47|1,225,405|-20.18%|35|2022-05-12|15/03/2022||2.14||1120000000|2022-02-17|15/12/2021|2.76|2.51|1110000000|1080000000
2022-03-19 18:26:19|00516|1052405|MDB|26.9B|26900000000|398.10|1,287,523|32.11%|22|2022-06-03|15/04/2022||-0.0882||253580000|2022-03-08|15/01/2022|-0.09|-0.216|266490000|243420000
2022-03-19 18:26:23|00517|39333|ODFL|37.71B|37710000000|328.30|906,050|42.68%|35|2022-04-28|15/03/2022||2.33||1430000000|2022-02-02|15/12/2021|2.41|2.27|1410000000|1380000000
2022-03-19 18:26:28|00518|31028|ENPH|24.71B|24710000000|184.52|3,284,870|24.27%|35|2022-05-10|15/03/2022||0.6779||429460000|2022-02-08|15/12/2021|0.73|0.5943|412720000|400180000
2022-03-19 18:26:32|00519|949620|ETSY|18.8B|18800000000|148.00|3,580,149|-29.36%|29|2022-05-11|15/03/2022||0.5967||586640000|2022-02-24|15/12/2021|1.11|0.7822|717140000|685530000
2022-03-19 18:26:38|00520|1050149|ROKU|16.89B|16890000000|124.85|7,412,429|-63.49%|21|2022-05-11|15/03/2022||-0.1702||720940000|2022-02-17|15/12/2021|0.17|0.0461|865330000|894010000
2022-03-19 18:26:45|00521|17608|ZBRA|23.21B|23210000000|437.18|448,656|-5.19%|35|2022-05-03|15/03/2022||3.94||1380000000|2022-02-10|15/12/2021|4.54|4.4|1470000000|1460000000
2022-03-19 18:26:52|00522|24282|WST|30.8B|30800000000|414.69|420,837|54.19%|35|2022-04-28|15/03/2022||2.12||733960000|2022-02-17|15/12/2021|2.04|1.92|730800000|710200000
2022-03-19 18:26:55|00523|1167745|DASH|37.38B|37380000000|107.29|5,538,609|-17.86%|11|2022-05-12|15/03/2022||-0.2068||1370000000|2022-02-16|15/12/2021|-0.45|-0.2252|1300000000|1280000000
2022-03-19 18:27:01|00524|103925|ANET|40.38B|40380000000|131.25|2,092,994|84.99%|31|2022-05-05|15/03/2022||0.8047||853480000|2022-02-14|15/12/2021|0.82|0.7351|824460000|790100000
2022-03-19 18:27:05|00525|39269|GNRC|20.37B|20370000000|319.33|841,357|4.03%|35|2022-05-05|15/03/2022||1.94||1090000000|2022-02-16|15/12/2021|2.51|2.42|1070000000|1020000000
2022-03-19 18:27:07|00526|1166014|U|28.57B|28570000000|97.15|4,246,084|-4.45%|12|2022-05-10|15/03/2022||-0.0873||320070000|2022-02-03|15/12/2021|-0.05|-0.0735|315860000|295510000
2022-03-19 18:27:11|00527|1072222|ZS|31.42B|31420000000|222.71|2,711,957|24.97%|21|2022-06-02|15/04/2022||0.1079||271330000|2022-02-24|15/01/2022|0.13|0.1132|255560000|241090000
2022-03-19 18:27:14|00528|1155833|BILL|23.29B|23290000000|224.83|2,354,018|55.77%|13|2022-05-12|15/03/2022||-0.1619||157810000|2022-02-03|15/12/2021|0.00|-0.1756|156500000|131080000
2022-03-19 18:27:17|00529|1127189|PINS|17.32B|17320000000|26.32|13,056,581|-62.07%|18|2022-05-19|15/03/2022||0.0366||575140000|2022-02-03|15/12/2021|0.49|0.4548|846660000|826960000
2022-03-19 18:27:21|00530|16662|MPWR|21.85B|21850000000|469.88|451,510|39.95%|35|2022-05-03|15/03/2022||2.26||322030000|2022-02-10|15/12/2021|2.12|1.88|336500000|321300000
2022-03-19 18:27:26|00531|15828|CSGP|25.76B|25760000000|65.21|2,509,446|-19.05%|35|2022-04-26|15/03/2022||0.271||512480000|2022-02-22|15/12/2021|0.35|0.2909|506790000|501280000
2022-03-19 18:27:31|00532|101887|PAYC|21.62B|21620000000|359.02|535,683|-1.74%|32|2022-05-03|15/03/2022||1.75||343160000|2022-02-08|15/12/2021|1.11|1.08|284990000|276580000
2022-03-19 18:27:35|00533|39123|LNG|33.54B|33540000000|131.86|2,079,305|84.47%|35|2022-05-05|15/03/2022||3.34||5000000000|2022-02-24|15/12/2021|-5.22|1.85|6560000000|4610000000
2022-03-19 18:27:39|00534|41232|IQV|43.46B|43460000000|227.66|1,063,041|22.07%|35|2022-05-04|15/03/2022||2.43||3560000000|2022-02-15|15/12/2021|2.55|2.43|3640000000|3590000000
2022-03-19 18:27:43|00535|8362|TER|19.97B|19970000000|122.95|1,997,575|9.42%|35|2022-04-26|15/03/2022||0.9049||878200000|2022-01-26|15/12/2021|1.37|1.29|885050000|867610000
2022-03-19 18:27:47|00536|16924|PLUG|15.11B|15110000000|26.15|20,661,387|-28.08%|35|2022-05-11|15/03/2022||-0.15||150680000|2022-03-01|15/12/2021|-0.33|-0.1147|161910000|157650000
2022-03-19 18:27:51|00537|1130930|AVTR|21.43B|21430000000|35.14|4,043,893|24.83%|16|2022-05-04|15/03/2022||0.3591||1940000000|2022-02-03|15/12/2021|0.36|0.3331|1910000000|1900000000
2022-03-19 18:27:55|00538|1159534|CARR|40.76B|40760000000|47.78|4,826,100|16.54%|13|2022-05-13|15/03/2022||0.4591||4510000000|2022-02-08|15/12/2021|0.44|0.3857|5130000000|4820000000
2022-03-19 18:28:01|00539|1008759|CVNA|25.14B|25140000000|142.43|3,723,197|-45.8%|22|2022-05-11|15/03/2022||-1.45||3380000000|2022-02-24|15/12/2021|-1.02|-0.7894|3750000000|3520000000
2022-03-19 18:28:04|00540|1158864|TT|37.07B|37070000000|158.72|1,576,937|-5.26%|23|2022-04-27|15/03/2022||1||3140000000|2022-01-31|15/12/2021|1.36|1.31|3600000000|3540000000
2022-03-19 18:28:09|00541|41236|RNG|11.57B|11570000000|122.54|1,167,830|-61.21%|34|2022-05-11|15/03/2022||0.3418||447770000|2022-02-22|15/12/2021|0.39|0.3698|448500000|435790000
2022-03-19 18:28:15|00542|16943|POOL|19.58B|19580000000|487.41|347,482|44.69%|35|2022-04-21|15/03/2022||3.13||1260000000|2022-02-17|15/12/2021|2.3|1.92|1040000000|958550000
2022-03-19 18:28:24|00543|16942|PODD|18B|18000000000|260.03|638,574|3.19%|35|2022-05-05|15/03/2022||0.2376||287980000|2022-02-23|15/12/2021|0.42|0.3136|307700000|299330000
2022-03-19 18:28:28|00544|15375|ALNY|19.86B|19860000000|165.25|868,973|18%|35|2022-05-05|15/03/2022||-1.78||245910000|2022-02-10|15/12/2021|-2.16|-1.55|258540000|233610000
2022-03-19 18:28:38|00545|13978|ENTG|18.32B|18320000000|134.84|1,292,459|32.7%|35|2022-04-28|15/03/2022||0.9771||632560000|2022-02-01|15/12/2021|0.96|0.8891|635200000|592510000
2022-03-19 18:28:42|00546|17327|TECH|17.51B|17510000000|445.60|259,412|19.15%|35|2022-05-03|15/03/2022||2||277790000|2022-02-01|15/12/2021|1.88|1.79|269280000|266440000
2022-03-19 18:28:47|00547|24312|TYL|18.03B|18030000000|435.99|194,192|4.31%|35|2022-05-04|15/03/2022||1.68||427410000|2022-02-16|15/12/2021|1.75|1.74|434180000|432670000
2022-03-19 18:28:51|00548|39159|BR|17.94B|17940000000|153.59|630,320|5.59%|35|2022-05-10|15/03/2022||2.08||1530000000|2022-02-01|15/12/2021|0.82|0.8243|1260000000|1200000000
2022-03-19 18:28:55|00549|20164|CRL|14.48B|14480000000|286.77|490,397|-0.52%|35|2022-05-12|15/03/2022||2.71||920090000|2022-02-16|15/12/2021|2.49|2.43|905050000|888270000
2022-03-19 18:29:01|00550|41257|BURL|13.04B|13040000000|197.20|882,385|-35.76%|32|2022-06-02|15/04/2022||0.6933||2060000000|2022-03-03|15/01/2022|2.53|3.22|2600000000|2770000000
2022-03-19 18:29:05|00551|15311|ABMD|13.85B|13850000000|304.33|377,662|1.83%|35|2022-05-05|15/03/2022||1.09||267210000|2022-02-03|15/12/2021|1.13|0.9506|261180000|252850000
2022-03-19 18:29:08|00552|991169|COUP|6.81B|6810000000|90.66|2,252,322|-63.66%|25|2022-06-07|15/04/2022||0.049||196140000|2022-03-14|15/01/2022|0.19|0.052|193300000|186160000
2022-03-19 18:29:11|00553|1123146|LYFT|13.46B|13460000000|38.62|6,740,604|-41.56%|18|2022-05-11|15/03/2022||-0.0916||842830000|2022-02-08|15/12/2021|0.0959|0.0757|969900000|941070000
2022-03-19 18:29:15|00554|943806|KEYS|29.37B|29370000000|161.41|1,191,172|18.68%|30|2022-06-01|15/04/2022||1.67||1300000000|2022-02-17|15/01/2022|1.65|1.55|1250000000|1240000000
2022-03-19 18:29:20|00555|20322|FDS|16.6B|16600000000|439.15|279,898|41.62%|35|2022-06-28|15/05/2022||3.09||436580000|2022-03-24|15/02/2022||2.96||426420000
2022-03-19 18:29:24|00556|24350|TREX|9.19B|9190000000|80.37|1,184,330|-11.41%|35|2022-05-09|15/03/2022||0.5861||316820000|2022-02-28|15/12/2021|0.55|0.5281|303960000|302650000
2022-03-19 18:29:28|00557|955554|TRU|19.78B|19780000000|103.10|1,474,791|18.02%|28|2022-04-26|15/03/2022||0.9234||910850000|2022-02-22|15/12/2021|0.81|0.9005|789800000|775030000
2022-03-19 18:29:32|00558|16631|MKTX|13.39B|13390000000|353.84|259,183|-29.43%|35|2022-04-27|15/03/2022||1.79||189640000|2022-01-26|15/12/2021|1.37|1.42|165060000|164040000
2022-03-19 18:29:36|00559|16040|EXAS|11.66B|11660000000|66.98|2,066,335|-47.69%|35|2022-04-28|15/03/2022||-1.08||461810000|2022-02-22|15/12/2021|-1.28|-0.84|473810000|449110000
2022-03-19 18:29:41|00560|20937|MTN|11.04B|11040000000|272.10|461,560|-13.78%|35|2022-06-09|15/04/2022||8.29||1120000000|2022-03-14|15/01/2022|5.47|5.72|906540000|956790000
2022-03-19 18:29:46|00561|985558|TWLO|28.98B|28980000000|159.66|3,722,965|-54.65%|24|2022-05-03|15/03/2022||-0.2064||863330000|2022-02-09|15/12/2021|-0.2|-0.2013|842740000|771300000
2022-03-19 18:29:50|00562|1152338|TXG|7.88B|7880000000|69.83|1,199,129|-58.56%|16|2022-05-16|15/03/2022||-0.3362||113680000|2022-02-16|15/12/2021|-0.16|-0.0863|143530000|148530000
2022-03-19 18:29:54|00563|15703|CGNX|12.46B|12460000000|71.65|812,265|-10.47%|35|2022-05-02|15/03/2022||0.38||274000000|2022-02-17|15/12/2021|0.3|0.2168|244070000|224190000
2022-03-19 18:29:58|00564|17055|RGEN|10.59B|10590000000|191.43|442,393|-4.29%|35|2022-05-11|15/03/2022||0.695||178410000|2022-02-17|15/12/2021|0.81|0.6488|186520000|179270000
2022-03-19 18:30:00|00565|1142207|DT|12.98B|12980000000|45.43|2,893,823|-9.3%|17|2022-05-11|15/03/2022||0.1515||246580000|2022-02-02|15/12/2021|0.18|0.161|240770000|234500000
2022-03-19 18:30:06|00566|41254|APO|35.73B|35730000000|62.58|4,079,704|31.91%|35|2022-05-05|15/03/2022||1.17||590120000|2022-02-11|15/12/2021|1.05|1.05|597470000|564110000
2022-03-19 18:30:10|00567|16812|ON|26.78B|26780000000|61.93|7,044,288|58.23%|35|2022-05-02|15/03/2022||1.04||1780000000|2022-02-07|15/12/2021|1.09|0.9382|1850000000|1790000000
2022-03-19 18:30:13|00568|1008761|FND|10.96B|10960000000|103.64|994,913|10.57%|22|2022-05-05|15/03/2022||0.6585||1010000000|2022-02-24|15/12/2021|0.44|0.4497|914340000|910200000
2022-03-19 18:30:19|00569|16535|LPLA|14.48B|14480000000|181.01|609,707|25.55%|35|2022-05-05|15/03/2022||1.92||2170000000|2022-02-03|15/12/2021|1.63|1.51|2090000000|2080000000
2022-03-19 18:30:23|00570|1076697|AVLR|8.13B|8130000000|92.88|1,150,538|-30.07%|21|2022-05-11|15/03/2022||-0.0729||192130000|2022-02-10|15/12/2021|-0.06|-0.0771|195140000|184350000
2022-03-19 18:30:27|00571|13845|GME|6.9B|6900000000|90.79|2,869,701|-55%|36|2022-06-08|15/04/2022||-0.2767||1280000000|2022-03-17|15/01/2022|-1.86|0.8467|2250000000|2160000000
2022-03-19 18:30:31|00572|8280|LVS|29.77B|29770000000|38.96|9,515,464|-39.85%|35|2022-04-27|15/03/2022||-0.2165||1190000000|2022-01-26|15/12/2021|-0.22|-0.2393|1010000000|1040000000
2022-03-19 18:30:38|00573|31022|CZR|17.31B|17310000000|80.83|2,854,926|-10.78%|31|2022-05-03|15/03/2022||-2.03||2380000000|2022-02-22|15/12/2021|-2.07|-0.9092|2590000000|2590000000
2022-03-19 18:30:43|00574|20861|DPZ|14.98B|14980000000|415.66|484,546|14.25%|31|2022-04-28|15/03/2022||3.15||1030000000|2022-03-01|15/12/2021|4.25|4.28|1340000000|1380000000
2022-03-19 18:30:47|00575|16932|PTC|13.03B|13030000000|111.42|653,545|-12.29%|35|2022-04-20|15/03/2022||1.13||480280000|2022-01-26|15/12/2021|0.95|1.05|457720000|464240000
2022-03-19 18:30:51|00576|16770|Novavax St|6.28B|6280000000|82.30|5,799,332|-62.12%|35|2022-05-09|15/03/2022||3.31||909080000|2022-02-28|15/12/2021|-11.18|-1.8|222200000|331790000
2022-03-19 18:30:54|00577|1156548|DKNG|8.02B|8020000000|19.62|27,036,162|-70.98%|13|2022-05-20|15/03/2022||-1.1||413480000|2022-02-18|15/12/2021|-0.8|-0.8062|473320000|447130000
2022-03-19 18:30:57|00578|1096127|ESTC|8.02B|8020000000|85.80|1,484,251|-23.21%|18|2022-06-02|15/04/2022||-0.2626||224100000|2022-03-03|15/01/2022|-0.12|-0.1981|223940000|209390000
2022-03-19 18:31:01|00579|32326|WSM|11.82B|11820000000|164.18|1,255,920|1.62%|33|2022-05-25|15/04/2022||2.58||1730000000|2022-03-16|15/01/2022|5.42|4.82|2500000000|2580000000
2022-03-19 18:31:12|00580|101892|ZEN|14.21B|14210000000|116.59|1,924,121|-7.09%|32|2022-05-05|15/03/2022||0.147||384800000|2022-02-10|15/12/2021|0.16|0.183|375370000|370530000
2022-03-19 18:31:16|00581|20199|BAH|11.55B|11550000000|86.68|1,081,127|7.58%|35|2022-05-31|15/03/2022||0.855||2210000000|2022-01-28|15/12/2021|1.02|0.9825|2030000000|2130000000
2022-03-19 18:31:22|00582|31033|FIVE|9.2B|9200000000|164.17|777,986|-12.34%|30|2022-06-02|15/04/2022||0.8922||687170000|2022-03-30|15/01/2022||2.48||1010000000
2022-03-19 18:31:25|00583|958827|NVCR|8.36B|8360000000|80.03|714,035|-41.91%|27|2022-04-28|15/03/2022||-0.0883||138480000|2022-02-24|15/12/2021|-0.25|-0.1025|133210000|133000000
2022-03-19 18:31:29|00584|21255|NVR|16.86B|16860000000|4,988.7|24,242|12.82%|35|2022-04-21|15/03/2022||96.98||2370000000|2022-02-01|15/12/2021|89.09|99.77|2180000000|2580000000
2022-03-19 18:31:33|00585|1167751|UPST|10.55B|10550000000|125.47|9,562,581|9.02%|11|2022-05-10|15/03/2022||0.5371||303490000|2022-02-15|15/12/2021|0.89|0.508|304850000|262860000
2022-03-19 18:31:36|00586|41270|RH|8.04B|8040000000|374.50|546,599|-22.92%|28|2022-06-08|15/04/2022||4.97||906110000|2022-03-29|15/01/2022||5.57||931330000
2022-03-19 18:31:40|00587|16565|MASI|8.73B|8730000000|157.68|815,044|-29.21%|35|2022-05-04|15/03/2022||1.05||329320000|2022-02-15|15/12/2021|1.21|1.1|327580000|320520000
2022-03-19 18:31:47|00588|6509|AXON|9.57B|9570000000|134.89|476,354|-3.62%|34|2022-05-10|15/03/2022||0.3689||235030000|2022-02-24|15/12/2021|0.46|0.1673|217580000|202650000
2022-03-19 18:31:52|00589|17606|Z|13.78B|13780000000|54.99|5,392,024|-58.27%|35|2022-05-12|15/03/2022||0.2344||3370000000|2022-02-10|15/12/2021|-0.415|-0.9082|3880000000|3010000000
2022-03-19 18:31:56|00590|100183|FIVN|7.19B|7190000000|103.98|1,286,881|-35.84%|32|2022-05-04|15/03/2022||0.1352||170480000|2022-02-23|15/12/2021|0.42|0.3636|173600000|165420000
2022-03-19 18:32:00|00591|39221|AZPN|9.74B|9740000000|146.14|351,942|0.7%|35|2022-04-27|15/03/2022||1.2||178630000|2022-01-26|15/12/2021|1.2|1.29|171360000|183630000
2022-03-19 18:32:12|00592|29694|TTC|9.14B|9140000000|87.46|508,223|-16.5%|35|2022-05-26|15/04/2022||1.24||1280000000|2022-03-03|15/01/2022|0.66|0.6323|932650000|967820000
2022-03-19 18:32:23|00593|958113|ARES|23.64B|23640000000|80.60|785,199|47.62%|27|2022-05-10|15/03/2022||0.7038||616840000|2022-02-11|15/12/2021|0.85|0.7186|876300000|663470000
2022-03-19 18:32:28|00594|942326|W|13.13B|13130000000|124.94|1,972,817|-61.67%|31|2022-05-05|15/03/2022||-1.48||3020000000|2022-02-24|15/12/2021|-0.92|-0.6991|3250000000|3280000000
2022-03-19 18:32:33|00595|20529|FICO|12.92B|12920000000|491.65|261,779|6.51%|35|2022-05-04|15/03/2022||3.7||342110000|2022-01-27|15/12/2021|3.7|3.36|322360000|327890000
2022-03-19 18:32:38|00596|42595|WIX|5.05B|5050000000|88.73|1,141,349|-70.27%|33|2022-05-11|15/03/2022||-0.6331||340770000|2022-02-16|15/12/2021|-0.37|-0.3707|328340000|331950000
2022-03-19 18:32:42|00597|100228|PCTY|11.78B|11780000000|213.70|270,183|22.82%|32|2022-05-05|15/03/2022||0.911||241670000|2022-02-03|15/12/2021|0.64|0.4177|196040000|188630000
2022-03-19 18:32:45|00598|1096128|GH|6.06B|6060000000|59.46|1,144,519|-57.98%|19|2022-05-12|15/03/2022||-1.08||105560000|2022-02-23|15/12/2021|-0.89|-1.11|108110000|98650000
2022-03-19 18:32:49|00599|40062|FANG|23.32B|23320000000|131.45|2,828,279|74.87%|35|2022-05-10|15/03/2022||4.73||1910000000|2022-02-22|15/12/2021|3.63|3.37|2020000000|1570000000
2022-03-19 18:32:54|00600|8074|VMW|48.29B|48290000000|115.31|1,852,798|-21.52%|35|2022-05-26|15/04/2022||1.56||3190000000|2022-02-24|15/01/2022|2.02|1.98|3530000000|3520000000
2022-03-19 18:32:58|00601|41285|XLRN|10.93B|10930000000|178.75|1,507,543.63|33.81%|32|2022-03-02|15/12/2021||-0.8075||45430000|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000
2022-03-19 18:33:02|00602|958817|PEN|8.12B|8120000000|215.57|185,464|-22.46%|27|2022-05-10|15/03/2022||0.0644||195130000|2022-02-22|15/12/2021|-0.66|0.1766|204010000|194290000
2022-03-19 18:33:06|00603|6422|LAMR|11.39B|11390000000|112.49|401,538|15.79%|35|2022-05-05|15/03/2022||0.7133||396800000|2022-02-25|15/12/2021|1.21|1.18|494570000|473130000
2022-03-19 18:33:10|00604|955853|NTRA|3.78B|3780000000|39.63|2,348,608|-59.9%|28|2022-05-10|15/03/2022||-1.48||175960000|2022-02-24|15/12/2021|-1.48|-1.31|173000000|168590000
2022-03-19 18:33:14|00605|39153|BRKR|10.35B|10350000000|68.64|811,491|14.27%|35|2022-05-04|15/03/2022||0.4187||573860000|2022-02-11|15/12/2021|0.59|0.5851|683500000|661930000
2022-03-19 18:33:19|00606|16707|NBIX|8.87B|8870000000|93.13|841,300|3.74%|35|2022-05-02|15/03/2022||0.2738||300070000|2022-02-11|15/12/2021|-0.08|0.6775|312000000|317490000
2022-03-19 18:33:22|00607|1096134|YETI|5.46B|5460000000|62.25|1,232,580|-14.74%|20|2022-05-12|15/03/2022||0.3184||290410000|2022-02-17|15/12/2021|0.87|0.8372|443130000|442200000
2022-03-19 18:33:26|00608|15706|CHDN|8.78B|8780000000|234.06|180,185|-2.08%|35|2022-04-27|15/03/2022||1.27||348560000|2022-02-23|15/12/2021|1.27|1.1|364800000|362490000
2022-03-19 18:33:29|00609|1096130|PLAN|7.47B|7470000000|50.59|2,627,343|-4.87%|18|2022-05-26|15/04/2022||-0.0851||163580000|2022-03-02|15/01/2022|-0.11|-0.1038|162680000|154730000
2022-03-19 18:33:33|00610|21203|GGG|12.04B|12040000000|71.08|627,329|1.38%|35|2022-04-27|15/03/2022||0.62||513500000|2022-01-31|15/12/2021|0.66|0.6309|539620000|519610000
2022-03-19 18:33:38|00611|1072273|DBX|8.79B|8790000000|23.04|3,922,856|-12.53%|21|2022-05-12|15/03/2022||0.3625||562920000|2022-02-17|15/12/2021|0.41|0.3658|565500000|557960000
2022-03-19 18:33:42|00612|1073207|SMAR|6.55B|6550000000|51.25|1,641,505|-16.09%|20|2022-06-02|15/04/2022||-0.1148||160010000|2022-03-15|15/01/2022|-0.12|-0.1496|157390000|151670000
2022-03-19 18:33:46|00613|39105|LECO|7.87B|7870000000|134.18|246,256|6.86%|35|2022-04-25|15/03/2022||1.67||871540000|2022-02-10|15/12/2021|1.61|1.57|844250000|821080000
2022-03-19 18:33:49|00614|1089648|VRT|5.04B|5040000000|13.40|4,453,875|-33.79%|15|2022-05-10|15/03/2022||-0.1221||1150000000|2022-02-23|15/12/2021|0.04|0.2779|1410000000|1420000000
2022-03-19 18:33:53|00615|20227|ELS|14.84B|14840000000|75.99|822,163|18.02%|35|2022-04-25|15/03/2022||0.3985||288150000|2022-01-24|15/12/2021|0.36|0.3299|325330000|263290000
2022-03-19 18:33:56|00616|1162162|RPRX|23.87B|23870000000|39.32|1,480,386|-15.44%|12|2022-05-10|15/03/2022||0.724||608300000|2022-02-15|15/12/2021|0.8|0.8|543000000|552060000
2022-03-19 18:34:02|00617|29691|TPX|6.18B|6180000000|34.11|2,836,939|-10.8%|35|2022-05-05|15/03/2022||0.7137||1270000000|2022-02-22|15/12/2021|0.88|0.9582|1360000000|1450000000
2022-03-19 18:34:04|00618|1176154|GXO|9.09B|9090000000|79.24|811,737|-|7|2022-06-01|15/03/2022||0.5356||2070000000|2022-02-15|15/12/2021|0.73|0.5109|2260000000|2050000000
2022-03-19 18:34:08|00619|29735|WMS|8.81B|8810000000|122.54|409,374|18.1%|31|2022-05-26|15/03/2022||0.6522||596650000|2022-02-03|15/12/2021|0.8786|0.9947|715360000|651350000
2022-03-19 18:34:26|00620|945647|TPL|10.44B|10440000000|1,348.4|29,096|-12.51%|21|2022-05-05|15/03/2022||12.06||144640000|2022-02-23|15/12/2021|10.21|11.14|147180000|129230000
2022-03-19 18:34:29|00621|1166359|BSY|12.67B|12670000000|40.97|895,710|-3.89%|12|2022-05-10|15/03/2022||0.2071||269010000|2022-03-01|15/12/2021|0.23|0.1713|267730000|262450000
2022-03-19 18:34:33|00622|21137|ROL|16.84B|16840000000|34.20|2,196,738|3.6%|35|2022-04-27|15/03/2022||0.1433||582530000|2022-01-26|15/12/2021|0.13|0.145|600340000|585030000
2022-03-19 18:34:37|00623|48409|TNDM|7.4B|7400000000|115.90|618,873|38.39%|33|2022-05-04|15/03/2022||-0.0751||168010000|2022-02-22|15/12/2021|0.16|0.2096|210000000|199010000
2022-03-19 18:34:43|00624|16629|MKSI|8.62B|8620000000|155.25|503,376|-9.6%|35|2022-04-26|15/03/2022||2.62||753740000|2022-01-26|15/12/2021|3.02|2.86|763900000|759130000
2022-03-19 18:34:47|00625|955539|BLD|7.57B|7570000000|231.65|254,649|17.13%|28|2022-05-10|15/03/2022||2.76||1070000000|2022-02-22|15/12/2021|3.12|2.92|1060000000|1020000000
2022-03-19 18:34:51|00626|20511|SMG|7.32B|7320000000|131.67|465,938|-42.46%|35|2022-05-03|15/03/2022||4.83||1680000000|2022-02-01|15/12/2021|-0.88|-0.7331|566000000|561180000
2022-03-19 18:34:54|00627|257|DELL|39.59B|39590000000|51.83|4,041,293|-41.18%|24|2022-05-27|15/04/2022||1.45||25180000000|2022-02-24|15/01/2022|1.72|1.95|28000000000|27500000000
2022-03-19 18:34:59|00628|16860|OLED|8.05B|8050000000|166.07|444,342|-26.84%|35|2022-05-05|15/03/2022||1.09||145190000|2022-02-23|15/12/2021|0.96|1.01|146250000|144600000
2022-03-19 18:35:03|00629|1141618|IAA|5.42B|5420000000|40.31|1,585,930|-27.09%|17|2022-05-11|15/03/2022||0.64||496600000|2022-02-11|15/12/2021|0.61|0.6238|548100000|500750000
2022-03-19 18:35:08|00630|8181|JBL|9B|9000000000|62.69|1,358,708|25.58%|36|2022-06-15|15/05/2022||1.46||7710000000|2022-03-16|15/02/2022|1.68|1.47|7550000000|7430000000
2022-03-19 18:35:12|00631|15506|SRPT|7.06B|7060000000|81.04|978,704|-2.36%|35|2022-05-05|15/03/2022||-1.33||207270000|2022-03-01|15/12/2021|-1.42|-1.26|201460000|197970000
2022-03-19 18:35:17|00632|960365|PSTG|10.02B|10020000000|34.55|3,719,630|54.79%|26|2022-05-25|15/04/2022||0.044||511570000|2022-03-02|15/01/2022|0.36|0.2629|708570000|630930000
2022-03-19 18:35:21|00633|39271|RPM|10.73B|10730000000|82.77|579,824|-6.96%|35|2022-04-06|15/02/2022||0.3011||1410000000|2022-01-05|15/11/2021|0.79|0.8129|1640000000|1550000000
2022-03-19 18:35:25|00634|989658|NTNX|5.79B|5790000000|26.25|1,701,178|2.34%|23|2022-05-26|15/04/2022||-0.2254||396250000|2022-03-02|15/01/2022|-0.03|-0.1662|413080000|406880000
2022-03-19 18:35:29|00635|15606|AZTA|6.48B|6480000000|87.30|545,363|4.38%|35|2022-05-04|15/03/2022||0.115||143950000|2022-02-08|15/12/2021|0.12|0.0775|139650000|135500000
2022-03-19 18:35:36|00636|39184|CE|15.43B|15430000000|142.85|931,228|-3.91%|35|2022-04-18|15/03/2022||4.49||2230000000|2022-01-27|15/12/2021|4.91|5.07|2280000000|2280000000
2022-03-19 18:35:40|00637|41256|BFAM|8.14B|8140000000|137.23|370,467|-18.97%|35|2022-05-04|15/03/2022||0.4144||494260000|2022-02-16|15/12/2021|0.65|0.6263|462660000|465230000
2022-03-19 18:35:44|00638|29751|XPO|8.81B|8810000000|76.74|1,541,738|-39.24%|35|2022-05-04|15/03/2022||0.9251||3220000000|2022-02-08|15/12/2021|1.34|0.9802|3360000000|3270000000
2022-03-19 18:35:48|00639|24303|WAL|9.3B|9300000000|87.61|928,152|-11.24%|35|2022-04-21|15/03/2022||2.13||552380000|2022-01-27|15/12/2021|2.32|2.3|561450000|562330000
2022-03-19 18:35:54|00640|16655|MORN|12.14B|12140000000|282.53|164,267|19.42%|35|2022-04-27|15/03/2022|||||2022-02-24|15/12/2021|1.29||462200000|
2022-03-19 18:35:59|00641|943121|NEWR|4.34B|4340000000|65.62|1,061,613|12.32%|30|2022-05-10|15/03/2022||-0.0521||205220000|2022-02-08|15/12/2021|-0.18|-0.1704|203590000|200350000
2022-03-19 18:36:01|00642|1096238|STNE|4.22B|4220000000|13.65|7,786,687|-79.56%|16|2022-05-31|15/03/2022||0.19||1680000000|2022-03-17|15/12/2021|0.13|0.1669|1870000000|1720000000
2022-03-19 18:36:05|00643|16545|LSTR|6.04B|6040000000|161.90|327,555|-2.71%|35|2022-04-20|15/03/2022||2.8||1730000000|2022-01-26|15/12/2021|2.99|2.87|1950000000|1840000000
2022-03-19 18:36:11|00644|13988|NUAN|17.88B|17880000000|55.99|5,954,002|29.49%|36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2022-03-19 18:36:17|00645|20298|LYV|25.29B|25290000000|112.98|2,436,097|28.55%|35|2022-05-05|15/03/2022||-0.6738||1920000000|2022-02-23|15/12/2021|-0.94|-0.5326|2700000000|2070000000
2022-03-19 18:36:21|00646|16561|MANH|8.87B|8870000000|140.51|348,065|18.52%|35|2022-04-26|15/03/2022||0.445||168930000|2022-02-01|15/12/2021|0.48|0.385|171490000|162840000
2022-03-19 18:36:24|00647|1165434|QS|7.34B|7340000000|17.07|8,146,597|-70.04%|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
2022-03-19 18:36:27|00648|977672|SITE|8.24B|8240000000|183.66|307,443|5.68%|24|2022-05-04|15/03/2022||0.1117||737950000|2022-02-16|15/12/2021|0.6914|0.2971|805200000|744560000
2022-03-19 18:36:31|00649|20681|COR|8.29B|8290000000|169.41|3,204,581|47.33%|35|2022-04-28|15/03/2022||0.55||167570000|2022-03-17|15/12/2021||0.42||165830000
2022-03-19 18:36:37|00650|15773|COHR|6.59B|6590000000|266.19|212,286|2.1%|35|2022-05-11|15/03/2022||2.32||410450000|2022-02-09|15/12/2021|2.32|1.77|384500000|392250000
2022-03-19 18:36:42|00651|15391|AMED|5.43B|5430000000|166.96|308,408|-37.93%|35|2022-05-03|15/03/2022||1.12||558100000|2022-02-23|15/12/2021|1.18|1.18|559320000|555180000
2022-03-19 18:36:45|00652|989531|EVBG|1.61B|1610000000|40.86|1,341,323|-67.96%|23|2022-05-09|15/03/2022||-0.1764||104010000|2022-02-24|15/12/2021|-0.05|-0.1948|102830000|102100000
2022-03-19 18:36:50|00653|955542|CABO|9.26B|9260000000|1,528.9|36,919|-15.14%|28|2022-05-05|15/03/2022||11.77||426800000|2022-02-24|15/12/2021|10.54|11.92|432590000|430680000
2022-03-19 18:36:54|00654|958172|PLNT|7.87B|7870000000|86.43|1,011,164|7.26%|27|2022-05-05|15/03/2022||0.2762||188790000|2022-02-24|15/12/2021|0.26|0.2573|183640000|177990000
2022-03-19 18:36:58|00655|20224|CHH|7.83B|7830000000|141.60|296,688|27.35%|35|2022-05-12|15/03/2022||0.9184||251260000|2022-02-16|15/12/2021|0.99|0.8369|284640000|274850000
2022-03-19 18:37:03|00656|942669|FRPT|4.45B|4450000000|102.34|536,683|-29.5%|31|2022-05-09|15/03/2022||-0.389||125960000|2022-02-28|15/12/2021|-0.21|-0.1301|115870000|116480000
2022-03-19 18:37:07|00657|32545|EXEL|6.83B|6830000000|21.39|2,132,849|-6.43%|36|2022-05-04|15/03/2022||0.165||377970000|2022-02-17|15/12/2022|0.35|0.26|451140000|439720000
2022-03-19 18:37:10|00658|29731|WH|7.9B|7900000000|85.62|830,114|24.68%|21|2022-05-03|15/03/2022||0.6255||338990000|2022-02-15|15/12/2021|0.69|0.5367|392000000|384710000
2022-03-19 18:37:16|00659|940817|CTLT|19.55B|19550000000|109.14|1,163,127|4.94%|31|2022-05-03|15/03/2022||0.9436||1220000000|2022-02-01|15/12/2021|0.9|0.8343|1220000000|1150000000
2022-03-19 18:37:20|00660|41315|MRTX|4.86B|4860000000|87.67|676,983|-50.69%|30|2022-05-05|15/03/2022||-3.38||250000|2022-02-28|15/12/2021|-3.72|-3.01|299000|1410000
2022-03-19 18:37:24|00661|20571|CSL|12.78B|12780000000|245.71|292,979|54.52%|35|2022-04-26|15/03/2022||2.52||1330000000|2022-02-10|15/12/2021|2.92|2.67|1380000000|1290000000
2022-03-19 18:37:36|00662|32510|PII|6.62B|6620000000|110.26|762,814|-17.22%|35|2022-04-26|15/03/2022||1.83||2110000000|2022-01-25|15/12/2021|2.16|2.03|2170000000|2130000000
2022-03-19 18:37:40|00663|8106|TDC|5.13B|5130000000|48.35|954,253|14.09%|36|2022-05-05|15/03/2022||0.6278||490680000|2022-02-07|15/12/2021|0.57|0.2732|475000000|477460000
2022-03-19 18:37:46|00664|13995|TTWO|16.57B|16570000000|151.37|2,269,413|-9.48%|35|2022-05-18|15/03/2022||1||881860000|2022-02-07|15/12/2021|1.32|1.12|866120000|867830000
2022-03-19 18:37:51|00665|24325|WEX|7.77B|7770000000|173.29|431,618|-21.11%|35|2022-04-28|15/03/2022||2.59||494860000|2022-02-10|15/12/2021|2.58|2.45|497540000|483240000
2022-03-19 18:37:54|00666|39260|FLT|18.63B|18630000000|239.21|562,921|-15.87%|35|2022-05-04|15/03/2022||3.49||754940000|2022-02-08|15/12/2021|3.72|3.6|802300000|766080000
2022-03-19 18:37:58|00667|16316|HZNP|24.75B|24750000000|108.00|1,603,513|22.52%|35|2022-05-11|15/03/2022||1.16||869570000|2022-03-01|15/12/2021|1.41|1.35|1010000000|995660000
2022-03-19 18:38:03|00668|16889|PEGA|6.5B|6500000000|79.57|490,083|-29.2%|35|2022-05-11|15/03/2022||0.3048||363870000|2022-02-16|15/12/2021|0.04|0.1255|316180000|346420000
2022-03-19 18:38:08|00669|20663|SAM|4.9B|4900000000|401.62|211,854|-62.11%|31|2022-04-27|15/03/2022||2.22||457590000|2022-02-16|15/12/2021|-4.22|-3.89|348090000|365570000
2022-03-19 18:38:12|00670|13982|IONS|4.99B|4990000000|35.25|1,102,100|-33.24%|35|2022-05-11|15/03/2022||-0.6439||133510000|2022-02-24|15/12/2021|1.41|-0.0437|440000000|275550000
2022-03-19 18:38:15|00671|1129317|BYND|3.19B|3190000000|50.28|3,873,598|-62.4%|18|2022-06-09|15/03/2022||-0.934||113260000|2022-02-24|15/12/2021|-1.27|-0.695|100680000|101040000
2022-03-19 18:38:19|00672|44334|TWTR|30.18B|30180000000|37.77|17,802,023|-43.39%|33|2022-04-28|15/03/2022||0.0524||1230000000|2022-02-10|15/12/2021|0.33|0.3341|1570000000|1580000000
2022-03-19 18:38:23|00673|15978|EEFT|6.58B|6580000000|128.61|700,303|-15.24%|35|2022-04-26|15/03/2022||0.7486||727760000|2022-02-10|15/12/2021|1.15|1.31|811500000|809350000
2022-03-19 18:38:27|00674|998043|AYX|4.28B|4280000000|63.25|940,890|-22.85%|22|2022-05-11|15/03/2022||-0.16||145990000|2022-02-15|15/12/2021|0.17|0.0467|173810000|166050000
2022-03-19 18:38:31|00675|16017|ERIE|8.17B|8170000000|176.90|71,590|-22.83%|35|2022-05-04|15/03/2022||1.44||653800000|2022-02-24|15/12/2021|1.05|1.12|635930000|631880000
2022-03-19 18:38:35|00676|958830|ZG|13.59B|13590000000|54.21|1,044,678|-60.66%|27|2022-05-12|15/03/2022||0.2344||3370000000|2022-02-10|15/12/2021|-0.415|-0.9082|3880000000|3010000000
2022-03-19 18:38:40|00677|100239|RARE|4.84B|4840000000|69.78|405,711|-41.85%|33|2022-05-09|15/03/2022||-1.79||83680000|2022-02-10|15/12/2021|-1.79|-1.37|83390000|83800000
2022-03-19 18:38:42|00678|1163256|NCNO|4.99B|4990000000|45.49|863,890|-29.97%|12|2022-06-02|15/04/2022||-0.0343||75890000|2022-03-31|15/01/2022||-0.0919||69310000
2022-03-19 18:38:47|00679|32543|WEN|4.79B|4790000000|22.26|2,211,394|8.43%|35|2022-05-11|15/03/2022||0.1888||494890000|2022-03-01|15/12/2021|0.16|0.1508|473200000|460430000
2022-03-19 18:38:51|00680|32336|BWXT|4.94B|4940000000|54.01|836,818|-16.22%|35|2022-05-02|15/03/2022||0.71||540990000|2022-02-22|15/12/2021|0.95|0.9329|591980000|603270000
2022-03-19 18:38:54|00681|1167329|MRVI|10.44B|10440000000|40.92|2,067,727|16.42%|9|2022-05-09|15/03/2022||0.4338||230640000|2022-02-23|15/12/2021|0.45|0.3847|228440000|208090000
2022-03-19 18:39:02|00682|39321|ACGL|17.28B|17280000000|45.84|1,695,729|21.82%|35|2022-04-26|15/03/2022||1.12||2670000000|2022-02-09|15/12/2021|1.27|0.999|2030000000|2090000000
2022-03-19 18:39:06|00683|27527|ZNGA|10.24B|10240000000|9.04|36,949,722|-8.59%|35|2022-05-04|15/03/2022||0.085||742550000|2022-02-09|15/12/2021|0.0114|0.0836|726600000|721110000
2022-03-19 18:39:14|00684|20932|EHC|6.92B|6920000000|69.63|917,126|-13.31%|35|2022-04-28|15/03/2022||0.9099||1320000000|2022-02-01|15/12/2021|0.97|1.05|1320000000|1310000000
2022-03-19 18:39:16|00685|1163385|SKLZ|1.34B|1340000000|3.26|15,070,157|-87.81%|11|2022-05-03|15/03/2022||-0.1639||124430000|2022-02-23|15/12/2021|-0.25|-0.1525|108850000|114060000
2022-03-19 18:39:20|00686|21070|HEIa|16.57B|16570000000|121.97|409,814|4.36%|35|2022-05-24|15/04/2022||0.6219||528970000|2022-02-24|15/01/2022|0.63|0.6056|490340000|493990000
2022-03-19 18:39:23|00687|1164138|OSH|5.91B|5910000000|24.54|3,448,359|-54.42%|12|2022-05-09|15/03/2022||-0.4091||511120000|2022-02-28|15/12/2021|-0.62|-0.563|394100000|386620000
2022-03-19 18:39:26|00688|1137571|ADPT|1.81B|1810000000|12.81|1,182,418|-69.26%|17|2022-05-17|15/03/2022||-0.4572||42470000|2022-02-15|15/12/2021|-0.43|-0.4521|37930000|36370000
2022-03-19 18:39:30|00689|48369|CHGG|4.55B|4550000000|33.73|3,576,741|-62.67%|32|2022-05-02|15/03/2022||0.228||198150000|2022-02-07|15/12/2021|0.38|0.3139|207470000|195200000
2022-03-19 18:39:33|00690|1173548|VMEO|2.12B|2120000000|12.77|2,412,064|-|8|2022-05-04|15/03/2022||-0.1375||105860000|2022-02-09|15/12/2021|-0.15|-0.0813|106120000|105260000
2022-03-19 18:39:37|00691|259|Dow Chemical Stock Price - In|45.86B|45860000000|62.39|5,846,718|-3.6%|34|2022-04-21|15/03/2022||1.9||14260000000|2022-01-27|15/12/2021|2.15|2.03|14360000000|14300000000
2022-03-19 18:39:40|00692|1052758|SPCE|2.44B|2440000000|9.43|20,988,628|-70.49%|20|2022-05-10|15/03/2022||-0.32||120000|2022-02-22|15/12/2021|-0.31|-0.3451|141000|331130
2022-03-19 18:39:44|00693|21127|MKL|19.44B|19440000000|1,429.00|52,943|24.9%|35|2022-04-27|15/03/2022||16.28||3240000000|2022-02-02|15/12/2021|62.83|16.2|2780000000|2810000000
2022-03-19 18:39:48|00694|20420|RNR|6.61B|6610000000|150.33|415,858|-11.25%|35|2022-05-03|15/03/2022||5.44||1830000000|2022-01-25|15/12/2021|4.71|4.42|1120000000|1170000000
2022-03-19 18:39:52|00695|1156641|PPD|16.61B|16610000000|47.28|1,489,472|27.47%|14|2022-05-11|15/03/2022||0.3386||1490000000|2022-03-09|15/12/2021||0.4625||1490000000
2022-03-19 18:39:56|00696|16428|JKHY|13.51B|13510000000|185.51|600,149|25.01%|35|2022-05-03|15/03/2022||1.1||475410000|2022-02-08|15/12/2021|1.3|1.13|493900000|467970000
2022-03-19 18:40:01|00697|13058|MIDD|9.44B|9440000000|172.64|495,562|5.47%|35|2022-05-11|15/03/2022||2.1||922420000|2022-02-22|15/12/2021|2.11|2.03|866420000|847440000
2022-03-19 18:40:04|00698|1166473|VNT|3.95B|3950000000|24.48|1,901,627|-23.36%|11|2022-05-05|15/03/2022||0.651||730040000|2022-02-17|15/12/2021|0.83|0.8019|790200000|815530000
2022-03-19 18:40:08|00699|101911|SABR|3.46B|3460000000|10.70|7,623,582|-33.33%|32|2022-05-03|15/03/2022||-0.2425||544250000|2022-02-15|15/12/2021|-0.47|-0.45|500640000|490760000
2022-03-19 18:40:16|00700|1161537|FOUR|4.97B|4970000000|59.64|1,251,101|-30.48%|11|2022-05-05|15/03/2022||0.0693||140800000|2022-03-01|15/12/2021|0.08|0.1836|146900000|143960000
2022-03-19 18:40:20|00701|32520|TOL|6.27B|6270000000|53.42|1,867,426|-0.87%|35|2022-05-24|15/04/2022||1.57||2110000000|2022-02-22|15/01/2022|1.24|1.15|1790000000|1780000000
2022-03-19 18:40:25|00702|29680|TFX|16.4B|16400000000|349.93|321,548|-14.01%|35|2022-05-05|15/03/2022||2.72||668220000|2022-02-24|15/12/2021|3.6|3.53|761910000|749610000
2022-03-19 18:40:29|00703|32322|ALSN|3.85B|3850000000|39.40|990,591|-7.92%|35|2022-04-27|15/03/2022||1.15||642810000|2022-02-16|15/12/2021|1.15|0.9146|644000000|591780000
2022-03-19 18:40:33|00704|955543|CC|4.79B|4790000000|30.09|1,763,399|12.15%|28|2022-05-02|15/03/2022||0.8921||1550000000|2022-02-10|15/12/2021|0.81|0.8873|1580000000|1570000000
2022-03-19 18:40:37|00705|20651|MOH|20.05B|20050000000|343.35|596,741|49.2%|35|2022-04-27|15/03/2022||4.67||7550000000|2022-02-09|15/12/2021|2.88|2.75|7410000000|7190000000
2022-03-19 18:40:40|00706|1050735|SWCH|7.09B|7090000000|28.78|1,423,760|86.28%|21|2022-05-11|15/03/2022||0.0632||163820000|2022-02-24|15/12/2021|0.03|0.0428|161390000|161930000
2022-03-19 18:40:44|00707|21143|STE|23.5B|23500000000|234.71|477,847|25.51%|35|2022-05-18|15/03/2022||2.03||1190000000|2022-02-08|15/12/2021|2.12|1.96|1200000000|1190000000
2022-03-19 18:40:47|00708|1162160|AZEK|4.48B|4480000000|28.88|1,838,533|-32.17%|12|2022-05-12|15/03/2022||0.2967||367620000|2022-02-03|15/12/2021|0.18|0.1619|259710000|257200000
2022-03-19 18:40:51|00709|16715|NDSN|13.38B|13380000000|230.97|441,092|12.54%|35|2022-05-23|15/04/2022||2.28||645910000|2022-02-22|15/01/2022|2.07|1.91|609170000|606910000
2022-03-19 18:40:54|00710|1013387|ATUS|5.31B|5310000000|11.67|5,454,646|-65.46%|21|2022-05-05|15/03/2022||0.3313||2440000000|2022-02-16|15/12/2021|0.56|0.4976|2520000000|2520000000
2022-03-19 18:40:59|00711|20249|AWI|4.36B|4360000000|92.56|407,132|-2.03%|35|2022-05-02|15/03/2022||1.15||291610000|2022-02-22|15/12/2021|1.09|1.05|282500000|276320000
2022-03-19 18:41:03|00712|1167065|LESL|3.92B|3920000000|21.50|1,658,749|-6.15%|12|2022-05-04|15/03/2022||-0.03||202050000|2022-02-03|15/12/2021|-0.06|-0.057|184820000|165480000
2022-03-19 18:41:07|00713|993236|LW|7.93B|7930000000|54.58|1,378,369|-31.71%|23|2022-04-06|15/02/2022||0.45||976890000|2022-01-06|15/11/2021|0.5|0.3253|1010000000|997810000
2022-03-19 18:41:11|00714|29683|THO|4.79B|4790000000|87.07|900,229|-39.01%|36|2022-06-06|15/04/2022||4.33||4030000000|2022-03-09|15/01/2022|4.79|3.39|3880000000|3520000000
2022-03-19 18:41:14|00715|1164096|RKT|21.65B|21650000000|10.99|5,502,173|-52.42%|13|2022-05-04|15/03/2022||0.3027||2380000000|2022-02-24|15/12/2021|0.32|0.3659|2590000000|2630000000
2022-03-19 18:41:17|00716|1168839|PLTK|7.57B|7570000000|18.38|1,888,474|-29.79%|11|2022-05-10|15/03/2022||0.2296||681890000|2022-02-24|15/12/2021|0.25|0.1779|649000000|636930000
2022-03-19 18:41:21|00717|20896|RRX|11.02B|11020000000|163.17|468,796|7.03%|35|2022-05-09|15/03/2022||2.45||1250000000|2022-02-03|15/12/2021|2.14|2.19|1220000000|1200000000
2022-03-19 18:41:25|00718|1167331|SHC|6.06B|6060000000|21.43|642,390|-16.35%|12|2022-05-12|15/03/2022||0.1979||229880000|2022-03-01|15/12/2021|0.23|0.2215|241250000|236370000
2022-03-19 18:41:30|00719|6387|STLD|16.11B|16110000000|84.21|2,270,044|77.85%|43|2022-04-20|15/03/2022||5.23||5260000000|2022-01-24|15/12/2021|5.78|5.66|5310000000|5260000000
2022-03-19 18:41:34|00720|39142|WWE|4.47B|4470000000|59.75|613,431|6.77%|35|2022-05-05|15/03/2022||0.5484||324710000|2022-02-03|15/12/2021|0.76|0.5374|310300000|325110000
2022-03-19 18:41:49|00721|1096042|FTDR|2.48B|2480000000|30.14|665,707|-46.81%|21|2022-05-11|15/03/2022||0.192||352140000|2022-02-24|15/12/2021|0.1|0.2014|340000000|336260000
2022-03-19 18:41:53|00722|21164|HEI|20.25B|20250000000|149.07|396,025|15.99%|35|2022-05-24|15/04/2022||0.6219||528970000|2022-02-24|15/01/2022|0.63|0.6056|490340000|493990000
2022-03-19 18:41:57|00723|1176184|VSCO|4.51B|4510000000|50.92|1,585,079|-|7|2022-06-29|15/04/2022||0.886||1470000000|2022-03-02|15/01/2022|2.7|2.63|2180000000|2140000000
2022-03-19 18:42:01|00724|48413|COMM|1.77B|1770000000|8.66|4,048,162|-46.11%|34|2022-05-05|15/03/2022||0.2067||2030000000|2022-02-17|15/12/2021|0.31|0.1407|2220000000|2040000000
2022-03-19 18:42:03|00725|1164707|CVAC|3.73B|3730000000|19.92|664,659|-77.75%|6|2022-05-25|15/03/2022||-0.55|||2022-04-14|15/12/2021||-0.5667||9430000
2022-03-19 18:42:06|00726|1163543|OPEN|5.14B|5140000000|8.29|15,438,167|-69.08%|11|2022-05-10|15/03/2022||-0.1753||4220000000|2022-02-24|15/12/2021|-0.31|-0.1817|3820000000|3170000000
2022-03-19 18:42:11|00727|8277|NCR|5.48B|5480000000|40.36|1,268,397|8%|34|2022-05-04|15/03/2022||0.7217||1820000000|2022-02-08|15/12/2021|0.76|0.7|2030000000|2020000000
2022-03-19 18:42:17|00728|1167752|CERT|3.37B|3370000000|21.08|725,923|-30.75%|12|2022-05-05|15/03/2022||0.098||80900000|2022-03-01|15/12/2021|0.01|0.0854|75350000|83260000
2022-03-19 18:42:21|00729|1163350|JAMF|4.28B|4280000000|35.76|616,239|-2.32%|13|2022-05-10|15/03/2022||0.0327||103760000|2022-03-01|15/12/2021|0.02|0.0058|103800000|100320000
2022-03-19 18:42:28|00730|21102|CHE|7.35B|7350000000|490.40|50,443|8.45%|35|2022-04-27|15/03/2022||4.49||536640000|2022-02-24|15/12/2021|5.25|5.08|540980000|543180000
2022-03-19 18:42:32|00731|17424|UI|17.45B|17450000000|283.66|119,601|-16.01%|35|2022-05-05|15/03/2022||2.5||504680000|2022-02-04|15/12/2021|1.66|2.31|431570000|467790000
2022-03-19 18:42:36|00732|20263|GPK|6.16B|6160000000|20.05|2,862,792|10.23%|35|2022-04-26|15/03/2022||0.3767||2130000000|2022-02-16|15/12/2021|0.31|0.2899|1990000000|1910000000
2022-03-19 18:42:40|00733|20372|MSA|5.37B|5370000000|136.62|79,722|-16.79%|35|2022-04-27|15/03/2022||1.01||344050000|2022-02-18|15/12/2021|1.67|1.23|410270000|399940000
2022-03-19 18:42:43|00734|1172566|AGL|9.43B|9430000000|23.50|2,069,578|-|9|2022-05-25|15/03/2022||-0.0043||634660000|2022-03-03|15/12/2021|-0.14|-0.1055|462890000|452950000
2022-03-19 18:42:47|00735|39255|CCK|15.8B|15800000000|128.12|1,107,322|33.26%|35|2022-04-20|15/03/2022||1.82||2910000000|2022-02-08|15/12/2021|1.66|1.54|3050000000|2790000000
2022-03-19 18:42:52|00736|20730|BFa|29.53B|29530000000|61.65|36,965|-6.01%|37|2022-06-08|15/04/2022||0.275||833830000|2022-03-03|15/01/2022|0.54|0.4724|1040000000|981490000
2022-03-19 18:42:57|00737|16672|MSGS|4.12B|4120000000|169.92|114,184|-12.9%|35|2022-05-04|15/03/2022||1.67||332830000|2022-02-03|15/12/2021|0.65|0.9216|289580000|294000000
2022-03-19 18:43:01|00738|32381|DECK|7.93B|7930000000|291.18|426,592|-12.02%|34|2022-05-26|15/03/2022||1.31||639500000|2022-02-03|15/12/2021|8.42|8.32|1190000000|1180000000
2022-03-19 18:43:05|00739|20246|SPR|4.93B|4930000000|46.94|1,997,384|-6.2%|35|2022-05-04|15/03/2022||-0.5836||1100000000|2022-02-02|15/12/2021|-0.84|-0.6465|1070000000|1070000000
2022-03-19 18:43:09|00740|942671|SYNH|8.33B|8330000000|79.97|653,366|4.86%|30|2022-05-12|15/03/2022||0.9571||1330000000|2022-02-17|15/12/2021|1.48|1.43|1370000000|1410000000
2022-03-19 18:43:12|00741|1166965|MCFE|11.46B|11460000000|25.99|1,980,201|9.34%|12|2022-05-03|15/03/2022||0.2967||512000000|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000
2022-03-19 18:43:14|00742|1167058|ALGM|5.6B|5600000000|29.50|641,150|13.16%|12|2022-06-01|15/03/2022||0.1944||191930000|2022-02-01|15/12/2021|0.19|0.1796|186630000|182730000
2022-03-19 18:43:19|00743|41305|MNDT|5.13B|5130000000|22.10|6,661,119|13.48%|35|2022-05-03|15/03/2022||-0.139||129510000|2022-02-08|15/12/2021|-0.09|-0.129|132890000|131520000
2022-03-19 18:43:22|00744|1163886|BEPC|15.42B|15420000000|42.63|837,438|-4.03%|11|2022-05-03|15/03/2022||-0.05||1085000000|2022-02-04|15/12/2021|-0.12|-0.0587|905000000|1000000000
2022-03-19 18:43:26|00745|39237|SIX|3.68B|3680000000|42.70|1,431,731|-12.84%|35|2022-04-27|15/03/2022||-1.01||119910000|2022-02-24|15/12/2021|-0.02|-0.1625|316810000|270380000
2022-03-19 18:43:29|00746|948325|GDDY|13.72B|13720000000|81.90|1,793,830|11.69%|29|2022-05-04|15/03/2022||0.391||990170000|2022-02-10|15/12/2021|0.52|0.4118|1020000000|973100000
2022-03-19 18:43:35|00747|20917|BYD|7.58B|7580000000|68.88|1,122,520|13.05%|35|2022-04-28|15/03/2022||1.21||844150000|2022-02-03|15/12/2021|1.35|1.25|879840000|838270000
2022-03-19 18:43:39|00748|52812|IOVA|2.53B|2530000000|16.08|1,945,805|-48.38%|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
2022-03-19 18:43:44|00749|29754|Y|9.16B|9160000000|676.75|66,610|4.86%|35|2022-05-05|15/03/2022||18.14|||2022-02-23|15/12/2021|18.46|17.77|1530000000|
2022-03-19 18:43:48|00750|8124|BC|7.14B|7140000000|93.25|771,056|-6.7%|36|2022-04-28|15/03/2022||2.33||1650000000|2022-01-27|15/12/2021|1.44|1.35|1430000000|1380000000
2022-03-19 18:43:52|00751|942636|AXTA|5.53B|5530000000|24.64|2,588,859|-16.59%|30|2022-04-27|15/03/2022||0.27||1120000000|2022-01-31|15/12/2021|0.3|0.3132|1140000000|1140000000
2022-03-19 18:44:00|00752|20809|DCI|6.49B|6490000000|52.55|429,280|-12.98%|35|2022-06-02|15/04/2022||0.7033||817990000|2022-03-02|15/01/2022|0.57|0.6167|679100000|768730000
2022-03-19 18:44:05|00753|20879|LAD|10.03B|10030000000|340.00|327,474|-15.06%|35|2022-04-27|15/03/2022||10.22||6280000000|2022-02-09|15/12/2021|11.39|10.14|6310000000|6160000000
2022-03-19 18:44:09|00754|20849|BRO|19.64B|19640000000|69.59|1,699,552|52.24%|35|2022-04-25|15/03/2022||0.7479||891200000|2022-01-24|15/12/2021|0.42|0.3903|738500000|725360000
2022-03-19 18:44:13|00755|39138|AGCO|9.87B|9870000000|132.46|697,822|-7.8%|35|2022-04-29|15/03/2022||1.95||2660000000|2022-02-08|15/12/2021|3.08|1.77|3160000000|3050000000
2022-03-19 18:44:17|00756|1097781|NFE|6.55B|6550000000|31.68|832,767|-34.27%|19|2022-05-18|15/03/2022||0.269||410450000|2022-03-01|15/12/2021|0.72|0.6633|548400000|368960000
2022-03-19 18:44:20|00757|1161057|HWM|14.97B|14970000000|35.73|3,092,895|12.5%|23|2022-05-04|15/03/2022||0.2963||1320000000|2022-02-02|15/12/2021|0.3|0.2891|1290000000|1310000000
2022-03-19 18:44:24|00758|20947|SKX|6.17B|6170000000|39.57|1,562,086|-4.88%|35|2022-04-21|15/03/2022||0.742||1710000000|2022-02-03|15/12/2021|0.43|0.3317|1650000000|1550000000
2022-03-19 18:44:28|00759|941651|CDK|5.55B|5550000000|47.49|719,024|-10.23%|31|2022-05-05|15/03/2022||0.74||464380000|2022-02-03|15/12/2021|0.74|0.65|436700000|432050000
2022-03-19 18:44:32|00760|21213|OLN|8.11B|8110000000|52.56|1,837,443|34.91%|35|2022-05-03|15/03/2022||2.34||2440000000|2022-01-27|15/12/2021|1.9|2.44|2430000000|2380000000
2022-03-19 18:44:37|00761|39164|DAR|11.85B|11850000000|73.57|1,238,277|1.21%|35|2022-05-11|15/03/2022||1.15||1280000000|2022-02-28|15/12/2021|0.94|0.9497|1310000000|1210000000
2022-03-19 18:44:42|00762|39306|WLK|15.85B|15850000000|123.93|632,398|33.44%|35|2022-05-03|15/03/2022||4.4||3440000000|2022-02-22|15/12/2021|4.98|4.53|3510000000|3010000000
2022-03-19 18:44:44|00763|1173265|PCOR|8.25B|8250000000|61.57|1,020,794|-|6|2022-06-01|15/03/2022||-0.1786||142440000|2022-02-22|15/12/2021|-0.15|-0.1515|146100000|138190000
2022-03-19 18:44:49|00764|1174594|MCW|4.87B|4870000000|16.37|879,068|-|7|2022-05-12|15/03/2022||0.1022||200600000|2022-03-24|15/12/2021||0.0817||188760000
2022-03-19 18:45:00|00765|39334|PENN|7.45B|7450000000|44.86|4,452,239|-59.92%|35|2022-04-28|15/03/2022||0.4066||1510000000|2022-02-03|15/12/2021|0.26|0.5154|1570000000|1510000000
2022-03-19 18:45:04|00766|20774|PPC|5.74B|5740000000|23.54|983,603|-5.35%|35|2022-05-04|15/03/2022||0.6193||4010000000|2022-02-09|15/12/2021|0.56|0.5533|4040000000|3810000000
2022-03-19 18:45:09|00767|1161540|VRM|394.91M|394910000|2.88|7,845,322|-91.99%|12|2022-05-11|15/03/2022||-0.9505||882080000|2022-02-28|15/12/2021|-0.94|-0.7668|934490000|901920000
2022-03-19 18:45:12|00768|1172716|DV|4.29B|4290000000|26.36|852,521|-|10|2022-05-24|15/03/2022||0.0845||89010000|2022-03-08|15/12/2021|0.24|0.1586|105530000|105500000
2022-03-19 18:45:15|00769|1175175|CNM|6.13B|6130000000|24.94|1,231,555|-|7|2022-06-29|15/04/2022||0.2866||1220000000|2022-03-30|15/01/2022||0.2234||1130000000
2022-03-19 18:45:19|00770|32366|HLF|3.37B|3370000000|33.80|1,210,521|-25.55%|35|2022-05-05|15/03/2022||0.9387||1400000000|2022-02-23|15/12/2021|0.57|0.6404|1320000000|1360000000
2022-03-19 18:45:27|00771|1164644|DCT|2.86B|2860000000|21.63|635,996|-49.49%|12|2022-07-07|15/05/2022||0.0178||76150000|2022-03-31|15/02/2022||0.0087||72780000
2022-03-19 18:45:31|00772|21114|G|8.24B|8240000000|44.51|916,958|3.95%|35|2022-05-05|15/03/2022||0.5259||1050000000|2022-02-11|15/12/2021|0.54|0.5218|1070000000|1040000000
2022-03-19 18:45:34|00773|1175119|PYCR|5.05B|5050000000|28.89|516,679|-|6|2022-06-01|15/03/2022||0.0896||117620000|2022-02-03|15/12/2021|0.05|0.0375|103070000|99570000
2022-03-19 18:45:37|00774|1167748|AI|2.34B|2340000000|21.96|3,372,646|-71.03%|11|2022-06-02|15/04/2022||-0.2786||71580000|2022-03-02|15/01/2022|-0.07|-0.2641|69770000|67160000
2022-03-19 18:45:41|00775|15629|CACC|7.49B|7490000000|516.78|95,385|41.55%|35|2022-05-02|15/03/2022||12.01||448220000|2022-01-31|15/12/2021|14.6|12.69|463200000|459360000
2022-03-19 18:45:45|00776|20949|STL|5.06B|5060000000|26.29|2,121,473|4.66%|34|2022-04-26|15/03/2022||0.52||248200000|2022-01-19|15/12/2021|0.64|0.51|258570000|250100000
2022-03-19 18:45:47|00777|1163737|UWMC|7.46B|7460000000|4.680|2,907,662|-47.88%|11|2022-05-09|15/03/2022||0.0744||431010000|2022-03-01|15/12/2021|0.11|0.1476|605460000|614630000
2022-03-19 18:45:51|00778|1171775|DSEY|2.39B|2390000000|7.50|839,080|-|9|2022-05-13|15/03/2022||0.0682||635390000|2022-03-09|15/12/2021|0.16|0.131|672400000|677050000
2022-03-19 18:45:55|00779|20436|CLR|21.52B|21520000000|59.85|2,104,314|135.82%|35|2022-05-04|15/03/2022||1.88||1820000000|2022-02-14|15/12/2021|1.79|1.7|1930000000|1700000000
2022-03-19 18:46:02|00780|41261|GMED|7.03B|7030000000|69.27|522,132|15.16%|35|2022-05-04|15/03/2022||0.4786||236720000|2022-02-17|15/12/2021|0.49|0.4724|250020000|243510000
2022-03-19 18:46:04|00781|1163042|LMND|1.67B|1670000000|27.01|2,262,759|-71.94%|13|2022-05-10|15/03/2022||-1.37||43540000|2022-02-23|15/12/2021|-1.14|-1.13|41000000|39400000
2022-03-19 18:46:07|00782|1173436|FIGS|3.22B|3220000000|19.61|2,686,224|-|7|2022-06-01|15/03/2022||0.0633||115250000|2022-03-08|15/12/2021|0.06|0.018|128700000|126850000
2022-03-19 18:46:14|00783|39168|LPX|6.25B|6250000000|72.70|1,083,666|34.85%|35|2022-05-10|15/03/2022||2.6||971300000|2022-02-22|15/12/2021|2.24|1.99|992000000|912740000
2022-03-19 18:46:18|00784|1174607|LZ|2.8B|2800000000|14.13|1,206,203|-|11|2022-05-12|15/03/2022||-0.0152||160940000|2022-03-10|15/12/2021|0.02|-0.0034|142140000|143700000
2022-03-19 18:46:22|00785|1163277|GOCO|475.49M|475490000|1.48|3,760,708|-87.77%|11|2022-05-11|15/03/2022||0.0057||217400000|2022-03-15|15/12/2021|-1.35|0.2094|449600000|527640000
2022-03-19 18:46:27|00786|1168863|WOOF|5.19B|5190000000|19.59|1,823,914|-13.05%|11|2022-05-19|15/04/2022||0.1555||1460000000|2022-03-08|15/01/2022|0.28|0.2455|1510000000|1480000000
2022-03-19 18:46:32|00787|8107|SNV|7.28B|7280000000|50.05|1,041,575|3.2%|36|2022-04-19|15/03/2022||1.01||497010000|2022-01-20|15/12/2021|1.35|1.08|509040000|492620000
2022-03-19 18:46:36|00788|15777|COLM|6.04B|6040000000|93.65|452,209|-11.67%|35|2022-04-28|15/03/2022||0.8311||762240000|2022-02-03|15/12/2021|2.39|1.79|1130000000|1070000000
2022-03-19 18:46:41|00789|16781|NXST|7.74B|7740000000|188.86|417,564|20.88%|34|2022-05-11|15/03/2022||4.84||1190000000|2022-02-22|15/12/2021|6.19|5.03|1250000000|1230000000
2022-03-19 18:46:43|00790|1172383|TSP|3.01B|3010000000|13.54|3,173,201|-|6|2022-05-09|15/03/2022||-0.49||4590000|2022-02-09|15/12/2021|-0.53|-0.5429|2050000|2160000
2022-03-19 18:46:47|00791|17183|SIVB|33.55B|33550000000|570.44|492,882|3.63%|35|2022-04-21|15/03/2022||6.17||1490000000|2022-01-20|15/12/2021|6.56|6.53|1500000000|1430000000
2022-03-19 18:46:51|00792|20751|FRC|30.62B|30620000000|170.51|1,372,831|-0.14%|35|2022-04-14|15/03/2022||1.89||1400000000|2022-01-14|15/12/2021|2.02|1.92|1400000000|1350000000
2022-03-19 18:46:55|00793|1159417|OTIS|33.14B|33140000000|77.98|2,802,620|14.42%|13|2022-05-12|15/03/2022||0.7419||3460000000|2022-01-31|15/12/2021|0.72|0.6884|3570000000|3590000000
2022-03-19 18:46:59|00794|1135949|CTVA|40.59B|40590000000|55.85|3,259,299|18.93%|18|2022-05-11|15/03/2022||0.8258||4490000000|2022-02-02|15/12/2021|0.08|0.0843|3480000000|3450000000
2022-03-19 18:47:03|00795|943143|LBRDK|23.71B|23710000000|141.23|944,619|-7.69%|29|2022-05-12|15/03/2022||1.13||249090000|2022-02-25|15/12/2021|2.07|1.47|249000000|262180000
2022-03-19 18:47:07|00796|995924|INVH|24.83B|24830000000|40.69|4,545,869|30.88%|23|2022-05-11|15/03/2022||0.1506||526830000|2022-02-15|15/12/2021|0.12|0.1258|520230000|516620000
2022-03-19 18:47:11|00797|20790|SUI|22.01B|22010000000|179.64|593,988|18.89%|35|2022-04-25|15/03/2022||0.3754||456050000|2022-02-21|15/12/2021|0.11|0.2664|542430000|452750000
2022-03-19 18:47:17|00798|39337|TRMB|18.04B|18040000000|71.81|1,513,827|-3.77%|35|2022-05-10|15/03/2022||0.7095||972550000|2022-02-09|15/12/2021|0.62|0.6255|926000000|894600000
2022-03-19 18:47:21|00799|955846|TDOC|11.06B|11060000000|68.96|4,579,256|-62.81%|28|2022-05-03|15/03/2022||-0.5974||571900000|2022-02-22|15/12/2021|-0.07|-0.5682|554240000|547170000
2022-03-19 18:47:25|00800|24297|TDY|20.64B|20640000000|437.38|219,889|11.19%|35|2022-04-27|15/03/2022||3.95||1320000000|2022-01-27|15/12/2021|4.56|4.22|1380000000|1360000000
2022-03-19 18:47:28|00801|1142204|AMCR|17.56B|17560000000|11.67|7,971,469|2.73%|19|2022-05-16|15/03/2022||0.1964||3390000000|2022-02-01|15/12/2021|0.1822|0.1801|3510000000|3320000000
2022-03-19 18:47:32|00802|17124|SBNY|19.39B|19390000000|312.65|872,349|33.65%|35|2022-04-20|15/03/2022||4.28||604630000|2022-01-18|15/12/2021|4.34|3.97|569380000|549720000
2022-03-19 18:47:36|00803|101848|ALLY|14.9B|14900000000|44.96|3,575,846|-0.79%|32|2022-04-28|15/03/2022||1.95||2130000000|2022-01-21|15/12/2021|2.02|1.96|2200000000|2070000000
2022-03-19 18:47:40|00804|39139|IEX|15.15B|15150000000|198.99|438,152|-0.71%|35|2022-04-28|15/03/2022||1.74||719330000|2022-02-01|15/12/2021|1.71|1.59|714800000|708510000
2022-03-19 18:47:47|00805|17251|SSNC|20.23B|20230000000|78.91|1,207,332|15.23%|35|2022-05-03|15/03/2022||1.26||1280000000|2022-02-10|15/12/2021|1.28|1.23|1300000000|1260000000
2022-03-19 18:47:52|00806|29723|WAB|17.82B|17820000000|96.16|1,092,244|26.23%|35|2022-04-26|15/03/2022||1.15||1990000000|2022-02-16|15/12/2021|1.18|1.17|2070000000|2180000000
2022-03-19 18:47:56|00807|1061925|VICI|20.61B|20610000000|27.54|6,864,697|-1.61%|18|2022-05-05|15/03/2022||0.4276||414740000|2022-02-23|15/12/2021|0.44|0.455|383150000|377120000
2022-03-19 18:48:00|00808|39171|CPT|17.3B|17300000000|164.75|799,141|48.8%|35|2022-05-05|15/03/2022||0.4955||308530000|2022-02-03|15/12/2021|0.3663|0.4706|305360000|303830000
2022-03-19 18:48:05|00809|20475|BIO|17.61B|17610000000|588.22|208,559|3.19%|35|2022-05-11|15/03/2022||3.43||674660000|2022-02-10|15/12/2021|3.21|2.85|732770000|730260000
2022-03-19 18:48:09|00810|13972|WOLF|13.06B|13060000000|105.69|1,738,074|0.26%|35|2022-04-26|15/03/2022||-0.1369||190830000|2022-01-26|15/12/2021|-0.16|-0.1844|173100000|169320000
2022-03-19 18:48:13|00811|1073206|CDAY|10.72B|10720000000|70.50|1,582,962|-14.76%|21|2022-05-04|15/03/2022||0.0792||289600000|2022-02-09|15/12/2021|0.06|0.0303|282100000|275440000
2022-03-19 18:48:19|00812|15579|BMRN|15.03B|15030000000|81.67|1,253,803|5.53%|35|2022-04-28|15/03/2022||0.1988||488520000|2022-02-23|15/12/2021|-0.32|-0.3625|449810000|442380000
2022-03-19 18:48:23|00813|29737|EVRG|14.85B|14850000000|64.77|1,548,425|10.45%|35|2022-05-11|15/03/2022||0.57||1390000000|2022-02-25|15/12/2021|0.16|0.1328|1120000000|842330000
2022-03-19 18:48:32|00814|1096067|ELAN|12.97B|12970000000|27.42|4,689,670|-18.76%|20|2022-05-12|15/03/2022||0.3566||1230000000|2022-02-24|15/12/2021|0.2|0.1684|1110000000|1100000000
2022-03-19 18:48:36|00815|41250|WPC|15.26B|15260000000|79.99|869,364|15.18%|35|2022-05-06|15/03/2022||0.62||338470000|2022-02-11|15/12/2021|0.5722|0.6|374880000|331250000
2022-03-19 18:48:47|00816|39241|FNF|14.16B|14160000000|49.93|2,090,296|21.54%|35|2022-05-04|15/03/2022||1.28||2920000000|2022-02-23|15/12/2021|2.16|1.63|4800000000|3210000000
2022-03-19 18:48:52|00817|15572|BLDR|13.84B|13840000000|78.29|2,480,290|71.39%|35|2022-05-05|15/03/2022||2||4680000000|2022-03-01|15/12/2021|2.78|1.87|4630000000|4290000000
2022-03-19 18:48:56|00818|20580|JLL|11.67B|11670000000|233.89|290,840|31.57%|35|2022-05-10|15/03/2022||2.19||2430000000|2022-02-28|15/12/2021|8.66|6.81|3600000000|3440000000
2022-03-19 18:49:01|00819|19696|LDOS|14.38B|14380000000|105.48|1,112,613|8.73%|34|2022-05-05|15/03/2022||1.49||3380000000|2022-02-15|15/12/2021|1.56|1.6|3490000000|3510000000
2022-03-19 18:49:04|00820|1075224|EQH|12.38B|12380000000|31.77|3,436,894|-2.31%|21|2022-05-12|15/03/2022||1.56||3640000000|2022-02-10|15/12/2021|1.54|1.51|3750000000|3590000000
2022-03-19 18:49:08|00821|39190|BG|14.97B|14970000000|104.91|1,333,799|33.59%|36|2022-05-04|15/03/2022||2.63||14190000000|2022-02-09|15/12/2021|3.49|2.87|16680000000|15320000000
2022-03-19 18:49:12|00822|20330|MPW|12.3B|12300000000|20.50|4,715,376|-3.8%|35|2022-05-05|15/03/2022||0.3094||398200000|2022-02-03|15/12/2021|0.34|0.3107|409330000|395110000
2022-03-19 18:49:17|00823|24321|TRGP|15.85B|15850000000|69.26|1,576,044|113.83%|35|2022-05-05|15/03/2022||0.7664||4660000000|2022-02-24|15/12/2021|-1.47|-1.43|5440000000|4480000000
2022-03-19 18:49:29|00824|20844|ATO|15.27B|15270000000|112.73|1,178,635|20.53%|35|2022-05-04|15/03/2022||2.36||1400000000|2022-02-08|15/12/2021|1.86|1.85|1010000000|1020000000
2022-03-19 18:49:33|00825|13569|FSLR|8.25B|8250000000|77.60|1,695,217|-0.01%|35|2022-05-04|15/03/2022||-0.2574||610090000|2022-03-01|15/12/2021|1.23|1.07|907320000|917690000
2022-03-19 18:49:37|00826|23064|QGEN|11.34B|11340000000|49.94|746,305|3.83%|31|2022-05-03|15/03/2022||0.7143||589430000|2022-02-08|15/12/2021|0.74|0.6064|582000000|531210000
2022-03-19 18:49:42|00827|20301|NLY|10.56B|10560000000|7.230|24,128,248|-17.75%|35|2022-05-04|15/03/2022||0.2536||380290000|2022-02-09|15/12/2021|0.28|0.2678|387610000|388300000
2022-03-19 18:49:46|00828|940831|FWONK|13.91B|13910000000|59.93|1,200,203|28.66%|31|2022-05-12|15/03/2022||-0.232||245290000|2022-02-25|15/12/2021|-0.63|-0.64|787000000|731180000
2022-03-19 18:49:50|00829|958243|RUN|6.43B|6430000000|30.87|7,226,192|-40.02%|28|2022-05-11|15/03/2022||-0.1762||399190000|2022-02-17|15/12/2021|-0.19|-0.1228|435230000|412730000
2022-03-19 18:49:54|00830|20476|BKI|9.33B|9330000000|60.58|1,097,723|-17.62%|23|2022-05-10|15/03/2022||0.6008||381250000|2022-02-15|15/12/2021|0.66|0.6209|386200000|381080000
2022-03-19 18:49:58|00831|16037|EWBC|11.59B|11590000000|81.64|1,056,848|4.24%|35|2022-04-21|15/03/2022||1.52||478640000|2022-01-27|15/12/2021|1.52|1.57|477190000|470950000
2022-03-19 18:50:02|00832|942360|AMH|15.8B|15800000000|39.53|2,320,830|22.27%|31|2022-05-05|15/03/2022||0.136||356520000|2022-02-24|15/12/2021|0.14|0.1083|338100000|339200000
2022-03-19 18:50:06|00833|21027|HUBB|10.31B|10310000000|189.58|321,942|1.82%|35|2022-04-26|15/03/2022||1.84||1070000000|2022-02-03|15/12/2021|2.07|2.08|1100000000|1220000000
2022-03-19 18:50:11|00834|39220|WRB|16.97B|16970000000|96.00|801,353|25.7%|35|2022-04-26|15/03/2022||1.37||2230000000|2022-01-27|15/12/2021|1.53|1.25|2200000000|2140000000
2022-03-19 18:50:15|00835|21198|CUBE|11.4B|11400000000|50.47|1,722,643|32.78%|35|2022-04-28|15/03/2022||0.26||229360000|2022-02-24|15/12/2021|0.21|0.2474|174800000|212710000
2022-03-19 18:50:19|00836|39258|SCI|10.47B|10470000000|64.83|907,298|32.79%|35|2022-04-27|15/03/2022||0.9696||968430000|2022-02-14|15/12/2021|1.17|0.9678|1040000000|988810000
2022-03-19 18:50:23|00837|9235|RS|11.82B|11820000000|191.50|360,856|28.22%|35|2022-04-28|15/03/2022||6.65||4060000000|2022-02-17|15/12/2021|6.83|5.22|3990000000|3800000000
2022-03-19 18:50:28|00838|39140|LEA|8.62B|8620000000|144.30|551,795|-23.41%|35|2022-04-28|15/03/2022||1.86||5080000000|2022-02-08|15/12/2021|1.22|1.13|4880000000|4700000000
2022-03-19 18:50:32|00839|42582|GLPI|11.34B|11340000000|45.02|1,218,393|5.21%|34|2022-04-28|15/03/2022||0.5959||305630000|2022-02-24|15/12/2021|0.5|0.5756|298300000|293240000
2022-03-19 18:50:36|00840|6447|IAC|9.43B|9430000000|105.06|575,064|-32.83%|35|2022-05-05|15/03/2022||-0.5167||1300000000|2022-02-15|15/12/2021|0.2|-0.3706|1160000000|925460000
2022-03-19 18:50:40|00841|20646|HRC|10.3B|10300000000|155.96|841,066|44.45%|34|2022-01-28|15/12/2021||1.47||725000000|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000
2022-03-19 18:50:45|00842|29655|GWRE|7.83B|7830000000|93.67|569,540|-7.95%|35|2022-06-01|15/04/2022||-0.2706||180280000|2022-03-08|15/01/2022|-0.06|-0.1153|204630000|197440000
2022-03-19 18:50:49|00843|13961|WTRG|12.16B|12160000000|48.08|1,137,206|13.24%|35|2022-05-04|15/03/2022||0.7522||616800000|2022-02-23|15/12/2021|0.44|0.4343|535690000|496240000
2022-03-19 18:50:58|00844|39165|LII|10.14B|10140000000|276.66|289,893|-9.21%|36|2022-04-25|15/03/2022||1.97||950020000|2022-02-01|15/12/2021|2.35|1.99|964800000|956670000
2022-03-19 18:51:02|00845|20553|LSI|11.35B|11350000000|134.36|515,649|53.62%|35|2022-05-04|15/03/2022||0.93||233780000|2022-02-24|15/12/2021|0.9|0.8295|221160000|218570000
2022-03-19 18:51:06|00846|40058|CONE|11.69B|11690000000|90.25|2,762,351|36.95%|35|2022-05-04|15/03/2022||0.0891||314280000|2022-02-16|15/12/2021|-0.06|0.013|318400000|304560000
2022-03-19 18:51:11|00847|7972|CLF|14.41B|14410000000|27.47|22,478,727|64.59%|35|2022-04-28|15/03/2022||1.62||5440000000|2022-02-11|15/12/2021|1.69|2.11|5350000000|5730000000
2022-03-19 18:51:14|00848|994014|ATH|16.01B|16010000000|83.33|1,136,157|66.03%|23|2022-05-12|15/03/2022||2.22||1660000000|2022-02-23|15/12/2021||2.69||1740000000
2022-03-19 18:51:19|00849|1123969|TW|21.07B|21070000000|89.88|684,842|23.55%|18|2022-04-28|15/03/2022||0.4613||297190000|2022-02-03|15/12/2021|0.42|0.4196|276880000|277020000
2022-03-19 18:51:23|00850|20803|CLVT|10.83B|10830000000|15.85|6,289,375|-39.16%|35|2022-05-18|15/03/2022||0.1838||674320000|2022-03-10|15/12/2021|0.23|0.2112|560700000|560100000
2022-03-19 18:51:28|00851|24357|WSO|10.94B|10940000000|308.81|160,880|19.99%|35|2022-04-26|15/03/2022||1.72||1370000000|2022-02-10|15/12/2021|2.02|1.7|1510000000|1350000000
2022-03-19 18:51:32|00852|39217|AFG|11.92B|11920000000|140.39|292,308|31.61%|35|2022-05-04|15/03/2022||2.63||1360000000|2022-02-09|15/12/2021|4.12|2.98|1450000000|1390000000
2022-03-19 18:51:35|00853|254|AA|15.2B|15200000000|82.44|8,137,983|164.32%|23|2022-04-14|15/03/2022||2.63||3400000000|2022-01-19|15/12/2021|2.5|1.93|3340000000|3290000000
2022-03-19 18:51:40|00854|41235|REXR|12.08B|12080000000|72.47|1,013,683|43.14%|35|2022-05-03|15/03/2022||0.1934||141390000|2022-02-09|15/12/2021|0.23|0.1508|132590000|127510000
2022-03-19 18:51:45|00855|20451|KNX|9.33B|9330000000|56.13|1,419,351|22.45%|35|2022-04-27|15/03/2022||1.24||1740000000|2022-01-26|15/12/2021|1.61|1.43|1820000000|1730000000
2022-03-19 18:51:49|00856|39189|DOX|10.08B|10080000000|81.69|586,211|1.36%|35|2022-05-12|15/03/2022||1.25||1130000000|2022-02-01|15/12/2021|1.2|1.18|1100000000|1100000000
2022-03-19 18:51:54|00857|39169|ACM|11.03B|11030000000|78.05|746,341|26.64%|35|2022-05-10|15/03/2022||0.7891||1640000000|2022-02-07|15/12/2021|0.89|0.7702|1540000000|1560000000
2022-03-19 18:51:58|00858|6446|CIEN|9.14B|9140000000|60.10|1,696,916|8.78%|35|2022-06-02|15/04/2022||0.6515||960910000|2022-03-07|15/01/2022|0.47|0.4513|844400000|853670000
2022-03-19 18:52:02|00859|39146|UGI|7.4B|7400000000|35.26|1,640,420|-13.22%|35|2022-05-02|15/03/2022||2.13||2770000000|2022-02-03|15/12/2021|0.93|1.24|2670000000|2230000000
2022-03-19 18:52:05|00860|1011774|VST|10.06B|10060000000|22.41|4,339,451|33.47%|21|2022-05-06|15/03/2022||0.0559||3110000000|2022-02-25|15/12/2021|1.1|3.04|3310000000|6010000000
2022-03-19 18:52:10|00861|39289|OC|9.73B|9730000000|98.17|982,604|8.01%|36|2022-04-27|15/03/2022||2.43||2230000000|2022-02-16|15/12/2021|2.2|1.91|2130000000|2040000000
2022-03-19 18:52:14|00862|32537|CG|16.85B|16850000000|47.30|2,527,217|30.05%|36|2022-05-04|15/03/2022||1.12||1090000000|2022-02-03|15/12/2021|2.01|1.21|1890000000|1150000000
2022-03-19 18:52:18|00863|39302|ST|8.43B|8430000000|53.45|1,354,796|-15.64%|35|2022-04-26|15/03/2022||0.7634||963870000|2022-02-01|15/12/2021|0.87|0.8056|934600000|917980000
2022-03-19 18:52:23|00864|8266|FHN|12.29B|12290000000|23.01|9,119,442|30.74%|36|2022-04-20|15/03/2022||0.3217||706260000|2022-01-20|15/12/2021|0.4|0.3292|748000000|747500000
2022-03-19 18:52:27|00865|41195|BERY|8.16B|8160000000|60.34|944,982|2.86%|35|2022-05-05|15/03/2022||1.82||3690000000|2022-02-03|15/12/2021|1.25|1.33|3570000000|3390000000
2022-03-19 18:52:31|00866|8202|ITT|6.94B|6940000000|81.37|543,561|-7.93%|36|2022-05-06|15/03/2022||0.9877||702430000|2022-02-09|15/12/2021|1.06|1.05|685400000|708510000
2022-03-19 18:52:35|00867|976456|LSXMK|15.11B|15110000000|45.41|931,456|-0.44%|25|2022-04-28|15/03/2022||0.5928||2130000000|2022-02-25|15/12/2021|0.5|0.49|2280000000|2230000000
2022-03-19 18:52:38|00868|1173555|OGN|8.89B|8890000000|35.08|2,165,783|-|7|2022-05-12|15/03/2022||1.34||1540000000|2022-02-17|15/12/2021|1.37|1.24|1600000000|1570000000
2022-03-19 18:52:43|00869|48388|ARMK|9.55B|9550000000|37.19|1,666,407|-7.67%|34|2022-05-10|15/03/2022||0.2235||3760000000|2022-02-08|15/12/2021|0.22|0.2186|3870000000|3800000000
2022-03-19 18:52:47|00870|16200|GNTX|7B|7000000000|29.59|1,201,772|-18.08%|35|2022-04-22|15/03/2022||0.3363||439630000|2022-01-28|15/12/2021|0.36|0.3475|419840000|421020000
2022-03-19 18:52:54|00871|32374|UTHR|8.18B|8180000000|181.20|444,893|6.37%|35|2022-05-04|15/03/2022||3.67||420500000|2022-02-24|15/12/2021|3.51|3.58|415200000|427590000
2022-03-19 18:52:59|00872|39170|ARW|8.64B|8640000000|127.68|528,047|18.09%|35|2022-05-05|15/03/2022||4.43||8640000000|2022-02-03|15/12/2021|5.37|4.44|9020000000|8920000000
2022-03-19 18:53:02|00873|20979|ATR|7.72B|7720000000|117.74|315,809|-16.8%|35|2022-04-28|15/03/2022||0.9625||818710000|2022-02-17|15/12/2021|0.93|0.91|813990000|784690000
2022-03-19 18:53:06|00874|942640|STOR|8.09B|8090000000|29.48|2,292,394|-11.92%|30|2022-05-05|15/03/2022||0.2567||194680000|2022-02-23|15/12/2021|0.28|0.245|195490000|187200000
2022-03-19 18:53:10|00875|39283|KRC|8.82B|8820000000|74.82|709,844|9.67%|35|2022-04-27|15/03/2022||0.42||254070000|2022-01-31|15/12/2021|0.4|0.2832|261090000|247230000
2022-03-19 18:53:15|00876|15358|AGNC|6.91B|6910000000|13.21|8,664,202|-19.94%|35|2022-04-27|15/03/2022||0.6583||347230000|2022-01-31|15/12/2021|0.75|0.674|262000000|292550000
2022-03-19 18:53:19|00877|39257|NNN|7.62B|7620000000|43.38|974,752|-0.46%|35|2022-05-03|15/03/2022||0.435||185910000|2022-02-09|15/12/2021|0.37|0.4|186630000|181400000
2022-03-19 18:53:22|00878|1168293|AIRC|9.02B|9020000000|53.17|741,271|18.13%|8|2022-04-28|15/03/2022||0.27||186480000|2022-02-09|15/12/2021|2.37|0.3775|194330000|182010000
2022-03-19 18:53:27|00879|16417|JAZZ|9.67B|9670000000|156.61|608,806|-7.68%|35|2022-05-10|15/03/2022||3.84||852820000|2022-03-01|15/12/2021|4.21|3.63|896730000|864300000
2022-03-19 18:53:32|00880|1010884|JHG|5.97B|5970000000|35.64|1,130,545|11.1%|23|2022-05-05|15/03/2022||0.9034||649810000|2022-02-03|15/12/2021|1.05|1.03|697200000|699050000
2022-03-19 18:53:36|00881|32506|DKS|9.93B|9930000000|114.67|1,842,171|47.73%|36|2022-06-01|15/04/2022||2.41||2620000000|2022-03-08|15/01/2022|3.64|3.47|3350000000|3300000000
2022-03-19 18:53:40|00882|8130|NYT|7.5B|7500000000|45.01|1,430,598|-7.42%|36|2022-05-04|15/03/2022||0.1757||544050000|2022-02-02|15/12/2021|0.43|0.3463|594230000|579190000
2022-03-19 18:53:44|00883|15668|CBSH|8.61B|8610000000|71.13|423,627|-6.55%|35|2022-04-14|15/03/2022||0.8614||345030000|2022-01-19|15/12/2021|0.94|0.9529|355360000|353620000
2022-03-19 18:53:53|00884|20189|FR|8.12B|8120000000|60.29|950,593|31.58%|35|2022-04-26|15/03/2022||0.2572||123790000|2022-02-09|15/12/2021|0.87|0.2581|121550000|121640000
2022-03-19 18:54:06|00885|39274|FAF|7.5B|7500000000|68.55|725,053|27.42%|35|2022-04-28|15/03/2022||1.2||1890000000|2022-02-10|15/12/2021|2.33|1.76|2370000000|2050000000
2022-03-19 18:54:10|00886|979017|USFD|8.3B|8300000000|37.22|1,943,618|1%|24|2022-05-10|15/03/2022||0.221||7490000000|2022-02-17|15/12/2021|0.38|0.3934|7640000000|7600000000
2022-03-19 18:54:17|00887|13090|OSK|7.29B|7290000000|109.46|579,368|-8.46%|36|2022-04-27|15/03/2022||0.1858||1880000000|2022-01-26|15/12/2021|0.09|0.1895|1790000000|1660000000
2022-03-19 18:54:21|00888|1058014|COLD|7.14B|7140000000|26.58|1,911,312|-29.96%|21|2022-05-12|15/03/2022||-0.0412||658800000|2022-02-24|15/12/2021|-0.0679|0.0564|716480000|721130000
2022-03-19 18:54:25|00889|20214|RGA|6.95B|6950000000|103.37|432,141|-18.14%|35|2022-04-28|15/03/2022||0.3085||3890000000|2022-02-03|15/12/2021|-0.56|0.7676|4360000000|4080000000
2022-03-19 18:54:30|00890|20664|SF|7.37B|7370000000|69.27|623,262|3.88%|35|2022-05-02|15/03/2022||1.52||1190000000|2022-01-26|15/12/2021|2.23|1.89|1300000000|1220000000
2022-03-19 18:54:33|00891|16937|PNFP|7.4B|7400000000|97.75|429,761|4.46%|35|2022-04-18|15/03/2022||1.59||347210000|2022-01-18|15/12/2021|1.7|1.59|339490000|333710000
2022-03-19 18:54:38|00892|16499|LFUS|6.38B|6380000000|258.29|96,610|-2.78%|35|2022-05-04|15/03/2022||3.27||573020000|2022-02-01|15/12/2021|3.16|2.94|553070000|524530000
2022-03-19 18:54:42|00893|39216|ACC|7.72B|7720000000|55.26|857,630|27.18%|35|2022-04-25|15/03/2022||0.2795||259410000|2022-02-22|15/12/2021|0.29|0.2371|272300000|247330000
2022-03-19 18:54:47|00894|29656|HTA|7.26B|7260000000|31.15|3,858,194|10.07%|35|2022-04-28|15/03/2022||0.115||196900000|2022-02-28|15/12/2021|0.07|0.1029|194250000|192430000
2022-03-19 18:54:51|00895|20191|HII|7.75B|7750000000|193.69|421,328|-2.41%|35|2022-05-05|15/03/2022||3.23||2550000000|2022-02-10|15/12/2021|2.99|3.03|2680000000|2650000000
2022-03-19 18:54:57|00896|15649|CASY|7.11B|7110000000|191.57|260,153|-6.54%|35|2022-06-06|15/04/2022||1.33||3280000000|2022-03-08|15/01/2022|1.71|1.45|3050000000|3050000000
2022-03-19 18:55:05|00897|20479|CFR|9B|9000000000|140.61|388,552|20.57%|35|2022-04-28|15/03/2022||1.46||364790000|2022-01-27|15/12/2021|1.54|1.34|373110000|341800000
2022-03-19 18:55:10|00898|41215|VOYA|7.06B|7060000000|66.55|1,828,848|3.61%|35|2022-05-10|15/03/2022||1.36||1580000000|2022-02-08|15/12/2021|1.9|1.51|1620000000|1620000000
2022-03-19 18:55:12|00899|1167588|CNXC|10.56B|10560000000|203.16|260,048|50.84%|10|2022-06-22|15/05/2022||2.81||1600000000|2022-03-29|15/02/2022||2.69||1540000000
2022-03-19 18:55:17|00900|48377|BRX|7.45B|7450000000|25.00|2,912,186|20.31%|34|2022-05-02|15/03/2022||0.1978||290580000|2022-02-07|15/12/2021|0.27|0.1802|295320000|284810000
2022-03-19 18:55:20|00901|20383|STWD|7.32B|7320000000|23.89|2,451,904|-4.4%|35|2022-05-10|15/03/2022||0.5373||360600000|2022-02-25|15/12/2021|1.1|0.5244|324770000|342760000
2022-03-19 18:55:25|00902|39242|ORI|7.82B|7820000000|25.92|1,850,094|16.44%|35|2022-04-28|15/03/2022||0.685||2060000000|2022-01-27|15/12/2021|0.88|0.7272|2720000000|2190000000
2022-03-19 18:55:30|00903|8185|X|8.59B|8590000000|32.96|19,630,025|45.52%|32|2022-04-28|15/03/2022||3.87||5460000000|2022-01-27|15/12/2021|3.64|4.37|5620000000|5440000000
2022-03-19 18:55:35|00904|20459|PB|6.6B|6600000000|71.65|411,002|-10.39%|35|2022-04-27|15/03/2022||1.31||272730000|2022-01-26|15/12/2021|1.38|1.37|280520000|278790000
2022-03-19 18:55:39|00905|13992|RGLD|9B|9000000000|137.16|573,577|29.69%|35|2022-05-04|15/03/2022||0.9356||153000000|2022-02-16|15/06/2021|1.04|0.9|168030000|165400000
2022-03-19 18:55:43|00906|958233|LITE|6.86B|6860000000|95.00|1,021,272|11.87%|27|2022-05-04|15/03/2022||1.12||390920000|2022-02-03|15/12/2021|1.6|1.58|446700000|445570000
2022-03-19 18:55:46|00907|1152333|NVST|8.08B|8080000000|49.95|1,707,323|22.85%|15|2022-05-17|15/03/2022||0.4493||637490000|2022-02-09|15/12/2021|0.46|0.4249|651800000|634860000
2022-03-19 18:55:50|00908|39180|OGE|7.69B|7690000000|38.41|1,213,814|18.22%|35|2022-05-05|15/03/2022||0.1717||545830000|2022-02-24|15/12/2021|0.27|0.2692|581300000|638060000
2022-03-19 18:55:54|00909|29707|VAC|6.6B|6600000000|156.87|351,366|-13.86%|35|2022-05-05|15/03/2022||1.6||1050000000|2022-02-23|15/12/2021|2.38|2.11|1100000000|1110000000
2022-03-19 18:55:59|00910|39186|HUN|8.46B|8460000000|39.43|2,333,586|37.24%|35|2022-05-03|15/03/2022||1||2250000000|2022-02-15|15/12/2021|0.95|0.9013|2310000000|2160000000
2022-03-19 18:56:03|00911|17148|SEIC|8.31B|8310000000|60.09|676,623|-1.56%|35|2022-04-27|15/03/2022||0.9657||490170000|2022-01-26|15/12/2021|1.03|0.9657|501650000|487790000
2022-03-19 18:56:07|00912|17585|WWD|7.79B|7790000000|123.42|393,389|1.6%|35|2022-04-20|15/03/2022||0.8818||606610000|2022-01-31|15/12/2021|0.56|0.8109|541590000|591230000
2022-03-19 18:56:11|00913|17440|UHAL|12.23B|12230000000|623.86|55,890|3.63%|35|2022-05-25|15/03/2022||7.19||1170000000|2022-02-09|15/12/2021|14.35|15.05|1400000000|1330000000
2022-03-19 18:56:16|00914|39245|OHI|6.93B|6930000000|28.98|2,870,201|-21.99%|35|2022-05-09|15/03/2022||0.33||209170000|2022-02-02|15/12/2021|0.14|0.4667|214310000|236370000
2022-03-19 18:56:20|00915|20749|EXP|5.21B|5210000000|131.77|331,595|0.32%|35|2022-05-18|15/03/2022||1.79||400660000|2022-01-27|15/12/2021|2.53|2.46|462940000|461380000
2022-03-19 18:56:24|00916|20565|CACI|6.91B|6910000000|295.26|168,126|18.75%|35|2022-05-04|15/03/2022||4.77||1650000000|2022-01-26|15/12/2021|4.39|4.5|1490000000|1530000000
2022-03-19 18:56:37|00917|39324|BPOP|6.75B|6750000000|84.51|663,727|16.47%|35|2022-04-26|15/03/2022||2.37||652960000|2022-01-27|15/12/2021|2.58|2.25|703940000|660950000
2022-03-19 18:56:41|00918|39240|INGR|5.72B|5720000000|85.71|433,712|-6.11%|35|2022-05-05|15/03/2022||1.72||1760000000|2022-02-03|15/12/2021|1.09|1.29|1760000000|1750000000
2022-03-19 18:56:45|00919|21040|PRI|5.23B|5230000000|133.38|191,806|-12.66%|35|2022-05-10|15/03/2022||2.76||731260000|2022-02-14|15/12/2021|2.94|3.22|724090000|606420000
2022-03-19 18:56:49|00920|29665|POST|4.22B|4220000000|68.23|490,208|-34.24%|35|2022-05-05|15/03/2022||0.3473||1620000000|2022-02-03|15/12/2021|0.1978|0.2698|1640000000|1640000000
2022-03-19 18:56:54|00921|989528|VVV|5.59B|5590000000|31.15|1,270,042|17.77%|23|2022-04-27|15/03/2022||0.5065||887600000|2022-02-08|15/12/2021|0.48|0.4539|858000000|826570000
2022-03-19 18:56:58|00922|39177|DEI|6.74B|6740000000|32.60|1,013,897|-4.51%|35|2022-05-03|15/03/2022||0.12||240330000|2022-02-08|15/12/2021|0.11|0.1112|238850000|239480000
2022-03-19 18:57:02|00923|1075387|NVT|5.92B|5920000000|35.63|814,741|22.82%|22|2022-04-28|15/03/2022||0.485||627430000|2022-02-08|15/12/2021|0.5|0.4819|669000000|608250000
2022-03-19 18:57:08|00924|48391|OMF|5.93B|5930000000|46.55|1,272,697|-14.34%|34|2022-05-04|15/03/2022||2.22||1070000000|2022-02-02|15/12/2021|2.38|2.35|1020000000|1060000000
2022-03-19 18:57:13|00925|16321|IBKR|27.9B|27900000000|66.71|873,861|-14.51%|35|2022-04-19|15/03/2022||0.8306||707190000|2022-01-18|15/12/2021|0.83|0.8267|603000000|669770000
2022-03-19 18:57:17|00926|16855|OZK|5.61B|5610000000|44.99|618,459|2.04%|35|2022-04-21|15/03/2022||0.9405||276050000|2022-01-20|15/12/2021|1.17|0.9789|296080000|273420000
2022-03-19 18:57:22|00927|20882|MDU|5.24B|5240000000|25.76|1,372,903|-16.69%|36|2022-05-04|15/03/2022||0.2498||1090000000|2022-02-09|15/12/2021|0.42|0.5344|1440000000|1540000000
2022-03-19 18:57:27|00928|20726|SON|5.75B|5750000000|58.96|614,059|-7.12%|35|2022-04-21|15/03/2022||0.9574||1440000000|2022-02-10|15/12/2021|0.9|0.8889|1440000000|1410000000
2022-03-19 18:57:33|00929|39133|CFX|6.47B|6470000000|40.09|1,325,729|-9.89%|35|2022-05-06|15/03/2022||0.5247||990800000|2022-02-22|15/12/2021|0.59|0.5734|1020000000|1000000000
2022-03-19 18:57:37|00930|20572|CUZ|5.9B|5900000000|39.63|913,189|9.05%|35|2022-04-28|15/03/2022||0.69||183130000|2022-02-03|15/12/2021|1.12|0.4404|186980000|186040000
2022-03-19 18:57:41|00931|16700|NATI|5.36B|5360000000|40.56|679,736|-5.3%|35|2022-04-28|15/03/2022||0.2625||389210000|2022-01-27|15/12/2021|0.6|0.2667|420990000|409270000
2022-03-19 18:57:46|00932|20632|EVR|5.08B|5080000000|117.72|483,601|-15.06%|35|2022-04-27|15/03/2022||3.2||688240000|2022-02-02|15/12/2021|7.15|4.56|1120000000|875420000
2022-03-19 18:57:49|00933|39244|NYCB|5.2B|5200000000|11.13|6,937,006|-9.81%|35|2022-04-27|15/03/2022||0.2988||347600000|2022-01-26|15/12/2021|0.3|0.3104|338000000|338070000
2022-03-19 18:57:53|00934|41242|SRC|5.9B|5900000000|46.15|896,705|8.33%|35|2022-05-04|15/03/2022||0.3582||161970000|2022-02-14|15/12/2021|0.34|0.3338|155750000|156270000
2022-03-19 18:57:58|00935|39293|MAN|5.21B|5210000000|97.30|410,253|-3.69%|35|2022-04-22|15/03/2022||1.61||5090000000|2022-02-01|15/12/2021|2.2|2.02|5380000000|5350000000
2022-03-19 18:58:03|00936|20812|DLB|7.59B|7590000000|74.59|513,593|-24.24%|35|2022-04-27|15/03/2022||0.7073||351710000|2022-02-03|15/12/2021|0.77|0.7951|351630000|359380000
2022-03-19 18:58:08|00937|16859|PACW|5.26B|5260000000|44.85|940,850|10.29%|35|2022-04-19|15/03/2022||1.02||343380000|2022-01-19|15/12/2021|1.14|1|357790000|334960000
2022-03-19 18:58:16|00938|8089|SLM|5.21B|5210000000|18.63|2,580,149|9.59%|35|2022-04-20|15/03/2022||0.8615||510830000|2022-01-26|15/12/2021|1.05|0.9782|520100000|520050000
2022-03-19 18:58:20|00939|101886|ESI|5.53B|5530000000|22.29|1,292,687|11.73%|31|2022-05-05|15/03/2022||0.3568||627600000|2022-02-22|15/12/2021|0.31|0.2984|646900000|595020000
2022-03-19 18:58:27|00940|15321|ACHC|5.91B|5910000000|65.76|450,452|12.05%|35|2022-04-27|15/03/2022||0.6399||606930000|2022-02-28|15/12/2021|0.81|0.6804|593480000|588000000
2022-03-19 18:58:32|00941|7865|AN|7.27B|7270000000|118.45|828,536|31.23%|35|2022-04-28|15/03/2022||5.08||6500000000|2022-02-17|15/12/2021|5.76|4.96|6580000000|6370000000
2022-03-19 18:58:35|00942|1162794|ACI|17.17B|17170000000|35.17|2,016,789|95.17%|13|2022-04-26|15/02/2022||0.63||16600000000|2022-01-11|15/11/2021|0.79|0.5931|16730000000|16060000000
2022-03-19 18:58:39|00943|21174|MTZ|6.61B|6610000000|88.56|630,000|-4.11%|35|2022-05-05|15/03/2022||0.0088||1840000000|2022-02-24|15/12/2021|1.35|1.29|1810000000|1880000000
2022-03-19 18:58:44|00944|7860|ASH|5.37B|5370000000|94.42|437,766|5.94%|35|2022-04-26|15/03/2022||1.16||574130000|2022-02-01|15/12/2021|0.88|0.8729|512000000|515620000
2022-03-19 18:58:48|00945|29718|VMI|5.16B|5160000000|242.36|83,219|0%|35|2022-04-20|15/03/2022||2.65||845510000|2022-02-16|15/12/2021|2.73|2.65|963280000|866580000
2022-03-19 18:58:53|00946|24313|WBS|10.37B|10370000000|57.72|1,668,509|-4.99%|35|2022-04-21|15/03/2022||1.13||475340000|2022-01-20|15/12/2021|1.31|1.07|316900000|307240000
2022-03-19 18:58:56|00947|1137416|CHNG|6.76B|6760000000|21.66|2,513,689|-4.75%|18|2022-05-26|15/03/2022||0.3923||901780000|2022-02-02|15/12/2021|0.36|0.3451|866070000|852730000
2022-03-19 18:59:00|00948|20590|NFG|6.05B|6050000000|66.21|505,288|34.96%|35|2022-05-05|15/03/2022||1.66||646540000|2022-02-03|15/12/2021|1.48|1.32|546560000|543480000
2022-03-19 18:59:05|00949|20743|CW|5.93B|5930000000|154.38|201,123|28.46%|35|2022-05-04|15/03/2022||1.32||619630000|2022-02-23|15/12/2021|2.4|2.37|655300000|677030000
2022-03-19 18:59:09|00950|39290|RYN|5.97B|5970000000|41.08|554,260|27.58%|35|2022-05-04|15/03/2022||0.1467||218710000|2022-02-02|15/12/2021|0.01|-0.0041|262000000|204130000
2022-03-19 18:59:14|00951|8319|MTG|4.45B|4450000000|14.11|3,449,653|6.97%|36|2022-04-21|15/03/2022||0.4772||292170000|2022-02-02|15/12/2021|0.61|0.4384|294120000|290900000
2022-03-19 18:59:18|00952|20853|CLH|5.92B|5920000000|108.80|407,228|23.62%|35|2022-05-04|15/03/2022||0.7165||1070000000|2022-02-23|15/12/2021|0.89|0.6988|1120000000|1030000000
2022-03-19 18:59:22|00953|21120|IDA|5.57B|5570000000|110.25|216,561|10.49%|35|2022-05-05|15/03/2022||0.93||306260000|2022-02-17|15/12/2021|0.65|0.6733|233680000|264040000
2022-03-19 18:59:27|00954|48373|SAIC|5.06B|5060000000|88.89|398,409|-8.4%|33|2022-06-13|15/04/2022||1.72||1920000000|2022-03-28|15/01/2022||1.24||1770000000
2022-03-19 18:59:31|00955|20976|AL|4.81B|4810000000|42.13|1,389,646|-14.56%|35|2022-05-12|15/03/2022||1.05||562090000|2022-02-17|15/12/2021|1.24|0.8439|597180000|530660000
2022-03-19 18:59:34|00956|1130931|FSLY|2.05B|2050000000|17.07|4,708,748|-75.73%|17|2022-05-11|15/03/2022||-0.1324||97970000|2022-02-16|15/12/2021|-0.1|-0.1614|97720000|92480000
2022-03-19 18:59:38|00957|17579|WTFC|5.41B|5410000000|94.51|423,632|14.57%|35|2022-04-18|15/03/2022||1.52||424820000|2022-01-19|15/12/2021|1.58|1.53|429740000|415390000
2022-03-19 18:59:42|00958|21119|HXL|4.85B|4850000000|57.80|674,081|-4.62%|35|2022-04-25|15/03/2022||0.1585||369780000|2022-01-26|15/12/2021|0.16|0.1241|360300000|359760000
2022-03-19 18:59:47|00959|21155|CR|6.23B|6230000000|109.59|273,820|16.08%|36|2022-05-02|15/03/2022||1.68||806090000|2022-01-24|15/12/2021|1.25|1.13|770500000|744790000
2022-03-19 18:59:51|00960|41323|PINC|4.33B|4330000000|36.34|504,973|7.48%|35|2022-05-09|15/03/2022||0.5703||340130000|2022-02-01|15/12/2021|0.73|0.6516|379220000|347710000
2022-03-19 18:59:55|00961|16070|FCNCA|11.86B|11860000000|742.26|166,585|-12.68%|32|2022-04-27|15/03/2022||12.6||1020000000|2022-01-26|15/12/2021|12.09|10.95|471660000|457800000
2022-03-19 18:59:59|00962|39282|HFC|5.87B|5870000000|36.39|2,420,810|1.08%|35|2022-05-04|15/03/2022||0.4106||4120000000|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000
2022-03-19 19:00:05|00963|103913|TMX|5.51B|5510000000|45.36|973,743|-7.79%|31|2022-05-04|15/03/2022||0.3313||493660000|2022-03-01|15/12/2021|0.2|0.2188|484000000|482570000
2022-03-19 19:00:09|00964|39288|FLO|5.36B|5360000000|25.33|1,672,787|7.29%|35|2022-05-18|15/03/2022||0.3922||1400000000|2022-02-10|15/12/2021|0.2|0.215|983490000|991100000
2022-03-19 19:00:13|00965|954872|UNVR|5.52B|5520000000|32.51|1,036,781|52.92%|28|2022-05-06|15/03/2022||0.7657||2530000000|2022-02-24|15/12/2021|0.6|0.4528|2500000000|2380000000
2022-03-19 19:00:19|00966|41225|NRZ|5B|5000000000|10.72|5,301,855|-2.63%|31|2022-05-04|15/03/2022||0.3869||972090000|2022-02-08|15/12/2021|0.4|0.4075|1100000000|996590000
2022-03-19 19:00:30|00967|17447|UMPQ|4.29B|4290000000|19.79|1,426,213|7.26%|35|2022-04-20|15/03/2022||0.395||299730000|2022-01-19|15/12/2021|0.41|0.4317|316120000|307320000
2022-03-19 19:00:34|00968|21140|SNX|10.99B|10990000000|114.03|319,145|10.11%|35|2022-06-23|15/05/2022||2.54||15070000000|2022-03-24|15/02/2022||2.67||15310000000
2022-03-19 19:00:39|00969|13943|LAZ|3.5B|3500000000|35.29|790,085|-20.01%|36|2022-04-28|15/03/2022||0.9281||714270000|2022-02-03|15/12/2021|1.92|1.44|967950000|847490000
2022-03-19 19:00:43|00970|6403|JBLU|4.67B|4670000000|14.59|8,232,584|-29.52%|35|2022-04-26|15/03/2022||-1.01||1640000000|2022-01-27|15/12/2021|-0.36|-0.3904|1830000000|1820000000
2022-03-19 19:00:47|00971|20819|FCN|5.21B|5210000000|155.17|182,491|17.99%|35|2022-04-28|15/03/2022||1.77||681230000|2022-02-24|15/12/2021|1.13|1.16|676230000|671790000
2022-03-19 19:00:51|00972|39265|HIW|4.79B|4790000000|44.61|931,083|2.15%|35|2022-04-26|15/03/2022||0.345||200580000|2022-02-08|15/12/2021|1.19|0.34|203210000|200280000
2022-03-19 19:00:55|00973|17009|QDEL|4.79B|4790000000|114.60|867,901|-14.91%|35|2022-05-11|15/03/2022||3.89||408190000|2022-02-17|15/12/2021|7.29|5.61|636870000|540900000
2022-03-19 19:00:59|00974|16317|IART|5.33B|5330000000|64.03|417,648|-3.71%|35|2022-04-27|15/03/2022||0.6831||362730000|2022-02-23|15/12/2021|0.84|0.8408|405520000|404560000
2022-03-19 19:01:03|00975|16329|ICUI|5.83B|5830000000|244.99|189,245|20.14%|35|2022-05-11|15/03/2022||1.79||546800000|2022-02-24|15/12/2021|1.82|1.64|329900000|319900000
2022-03-19 19:01:06|00976|994770|PK|4.5B|4500000000|19.03|3,164,338|-18.26%|23|2022-05-05|15/03/2022||-0.3082||424400000|2022-02-17|15/12/2021|-0.28|-0.2491|451000000|435670000
2022-03-19 19:01:11|00977|9254|CRI|3.96B|3960000000|96.74|494,978|8.76%|35|2022-04-28|15/03/2022||1.38||753290000|2022-02-25|15/12/2021|2.31|2.06|1060000000|1030000000
2022-03-19 19:01:15|00978|13973|CRUS|4.8B|4800000000|83.77|491,809|7.41%|34|2022-05-04|15/03/2022||1.37||354220000|2022-01-31|15/12/2021|2.54|2.14|548350000|510210000
2022-03-19 19:01:18|00979|1174995|DTM|5.2B|5200000000|53.74|594,671|-|7|2022-06-01|15/03/2022||0.8765||221000000|2022-02-25|15/12/2021|0.89|0.8362|223000000|223000000
2022-03-19 19:01:23|00980|39303|TKR|4.68B|4680000000|62.47|601,979|-26.36%|35|2022-05-05|15/03/2022||1.23||1110000000|2022-02-03|15/12/2021|0.78|0.907|1010000000|982580000
2022-03-19 19:01:27|00981|8087|R|4.31B|4310000000|84.26|560,693|12.78%|36|2022-04-27|15/03/2022||2.29||2570000000|2022-02-16|15/12/2021|3.52|2.48|2600000000|2490000000
2022-03-19 19:01:33|00982|29682|THG|5.15B|5150000000|145.25|149,225|9.11%|35|2022-05-04|15/03/2022||2.66||1280000000|2022-02-02|15/12/2021|3.38|2.47|1210000000|1200000000
2022-03-19 19:01:38|00983|958239|OLLI|2.71B|2710000000|42.91|1,173,567|-50.11%|30|2022-06-02|15/04/2022||0.3915||445950000|2022-03-23|15/01/2022||0.6561||513130000
2022-03-19 19:01:41|00984|976454|LSXMA|15B|15000000000|45.06|897,287|-1.29%|25|2022-04-28|15/03/2022||0.5928||2130000000|2022-02-25|15/12/2021|-0.0852|0.49|2280000000|2230000000
2022-03-19 19:01:50|00985|20204|HE|4.52B|4520000000|41.38|355,517|-2.24%|36|2022-05-10|15/03/2022||0.37||696490000|2022-02-14|15/12/2021|0.5|0.4175|770270000|681340000
2022-03-19 19:01:53|00986|20344|SPB|3.79B|3790000000|92.92|394,696|9.54%|36|2022-05-06|15/03/2022||0.5778||761250000|2022-02-04|15/12/2021|-0.06|0.5359|757200000|726810000
2022-03-19 19:01:57|00987|20291|HPP|4.11B|4110000000|26.86|1,121,568|-4.21%|35|2022-05-05|15/03/2022||0.0075||225820000|2022-02-16|15/12/2021|0.05|0.00|240480000|224750000
2022-03-19 19:02:01|00988|39259|AXS|4.7B|4700000000|55.47|504,593|4.48%|35|2022-04-27|15/03/2022||1.8||1290000000|2022-01-26|15/12/2021|2.13|1.51|1390000000|1300000000
2022-03-19 19:02:05|00989|20870|H|10.37B|10370000000|94.25|987,679|8.22%|35|2022-05-04|15/03/2022||-0.3547||1130000000|2022-02-16|15/12/2021|-2.78|-0.1712|1080000000|1080000000
2022-03-19 19:02:09|00990|943142|LBRDA|23.03B|23030000000|137.20|197,741|-7.45%|29|2022-05-12|15/03/2022||1.35||249090000|2022-02-25|15/12/2021|2.07|1.47|249000000|262180000
2022-03-19 19:02:14|00991|21229|FNB|4.53B|4530000000|12.84|2,917,441|-3.53%|35|2022-04-26|15/03/2022||0.24||312700000|2022-01-19|15/12/2021|0.3|0.2974|302260000|306570000
2022-03-19 19:02:18|00992|20262|EPR|3.86B|3860000000|51.54|641,436|5.25%|35|2022-05-03|15/03/2022||0.465||132380000|2022-02-22|15/12/2021|0.51|0.2969|137350000|131600000
2022-03-19 19:02:22|00993|6489|QRTEA|1.96B|1960000000|5.17|4,573,375|-59.7%|36|2022-05-12|15/03/2022||0.2333||2980000000|2022-02-25|15/12/2021|-0.54|0.5433|4060000000|4150000000
2022-03-19 19:02:27|00994|21188|AVT|4.29B|4290000000|43.31|637,503|5.61%|35|2022-04-28|15/03/2022||1.49||5660000000|2022-01-26|15/12/2021|1.51|1.27|5870000000|5590000000
2022-03-19 19:02:30|00995|1178602|KD|2.93B|2930000000|13.06|2,032,251|-|7|2022-06-01|15/03/2022|||||2022-02-28|15/12/2021|-3.3|-0.47|4580000000|4540000000
2022-03-19 19:02:35|00996|20267|MSM|4.48B|4480000000|80.37|431,303|-9.23%|36|2022-07-13|15/05/2022||1.62||929410000|2022-03-30|15/02/2022||1.23||855960000
2022-03-19 19:02:38|00997|17517|VSAT|3.64B|3640000000|48.91|387,864|-7.6%|35|2022-05-24|15/03/2022||0.216||724400000|2022-02-03|15/12/2021|0.33|0.223|719720000|712450000
2022-03-19 19:02:45|00998|39272|AGO|4B|4000000000|60.54|451,524|38.6%|35|2022-05-05|15/03/2022||0.8014||176860000|2022-02-25|15/12/2021|3.88|0.7893|263000000|190470000
2022-03-19 19:02:49|00999|20757|HHC|5.31B|5310000000|98.89|264,559|1.8%|35|2022-05-04|15/03/2022||-0.564||198220000|2022-02-28|15/12/2021|2.09|1.79|805680000|622260000
2022-03-19 19:02:53|01000|21125|KMPR|3.45B|3450000000|54.13|377,195|-34.04%|34|2022-05-02|15/03/2022||-1.17||1430000000|2022-01-31|15/12/2021|-2.05|-0.3633|1490000000|1430000000
2022-03-19 19:02:57|01001|21168|KEX|4.26B|4260000000|70.70|558,774|5.22%|36|2022-04-27|15/03/2022||0.3353||575700000|2022-01-27|15/12/2021|0.27|0.2536|591270000|592250000
2022-03-19 19:03:00|01002|1025079|JBGS|4.03B|4030000000|28.77|865,284|-11.5%|21|2022-05-10|15/03/2022||0.05||131550000|2022-02-22|15/12/2021|-0.45|-0.13|157410000|128710000
2022-03-19 19:03:04|01003|986077|FHB|3.69B|3690000000|28.78|574,297|-2.04%|23|2022-04-28|15/03/2022||0.422||178350000|2022-01-21|15/12/2021|0.53|0.4738|178900000|182810000
2022-03-19 19:03:09|01004|20516|AM|4.92B|4920000000|10.290|3,606,330|20.63%|30|2022-04-27|15/03/2022||0.1802||232610000|2022-02-16|15/12/2021|0.16|0.1674|216490000|220580000
2022-03-19 19:03:14|01005|15591|BOKF|6.89B|6890000000|100.81|188,035|5.82%|35|2022-04-27|15/03/2022||1.51||427810000|2022-01-19|15/12/2021|1.71|1.81|423400000|452950000
2022-03-19 19:03:18|01006|13979|HAIN|3.07B|3070000000|33.66|910,170|-23.13%|35|2022-05-12|15/03/2022||0.4625||521690000|2022-02-03|15/12/2021|0.36|0.3344|476940000|481480000
2022-03-19 19:03:22|01007|16532|LOPE|3.41B|3410000000|97.64|394,917|-11.24%|35|2022-05-04|15/03/2022||1.72||240780000|2022-02-16|15/12/2021|2.11|2.11|251380000|252410000
2022-03-19 19:03:28|01008|29742|WTM|3.11B|3110000000|1,046.29|15,204|-10.99%|35|2022-05-09|15/03/2022||0.50|||2022-02-08|15/12/2021|10.87|0.9493|336500000|
2022-03-19 19:03:32|01009|20376|PAG|8.03B|8030000000|104.61|317,429|26.89%|35|2022-04-27|15/03/2022||3.6||6320000000|2022-02-09|15/12/2021|4.1|3.83|6300000000|6210000000
2022-03-19 19:03:36|01010|17188|SLGN|4.97B|4970000000|44.99|422,880|6.69%|35|2022-04-27|15/03/2022||0.7699||1390000000|2022-01-25|15/12/2021|0.79|0.7331|1440000000|1360000000
2022-03-19 19:03:41|01011|20732|BOH|3.43B|3430000000|85.21|168,410|-11%|35|2022-04-25|15/03/2022||1.22||168940000|2022-01-24|15/12/2021|1.55|1.35|168960000|170520000
2022-03-19 19:03:43|01012|1169118|SHLS|3.56B|3560000000|21.31|2,232,358|-30.72%|9|2022-05-02|15/03/2022||0.1011||72450000|2022-03-10|15/12/2021|0.01|0.0356|48050000|46340000
2022-03-19 19:03:46|01013|1163041|DNB|7.36B|7360000000|17.08|1,956,060|-27.75%|13|2022-05-04|15/03/2022||0.2357||536370000|2022-02-16|15/12/2021|0.33|0.3014|598300000|587090000
2022-03-19 19:03:50|01014|16663|MRCY|3.73B|3730000000|65.80|751,743|-1.94%|35|2022-04-26|15/03/2022||0.582||250160000|2022-02-01|15/12/2021|0.39|0.4122|220380000|222190000
2022-03-19 19:03:54|01015|962325|AGR|17.26B|17260000000|44.66|580,415|-6.43%|26|2022-04-26|15/03/2022||0.8659||2040000000|2022-02-22|15/12/2021|0.44|0.3773|1930000000|1600000000
2022-03-19 19:03:56|01016|1163535|CHPT|6.17B|6170000000|18.44|9,945,816|-23.17%|11|2022-06-29|15/04/2022||-0.1844||75850000|2022-03-02|15/01/2022|-0.1661|-0.1586|80680000|75870000
2022-03-19 19:04:01|01017|949627|VIRT|6.38B|6380000000|35.85|1,112,733|22.23%|29|2022-05-06|15/03/2022||0.9991||449790000|2022-02-08|15/12/2021|1.19|0.8018|485610000|368140000
2022-03-19 19:04:06|01018|49803|SC|12.73B|12730000000|41.60|448,289|52.69%|32|2022-04-27|15/03/2022||1.34||1910000000|2022-02-10|15/12/2021||1.4||1930000000
2022-03-19 19:04:10|01019|16739|NKTR|1.04B|1040000000|5.60|2,681,259|-74.66%|35|2022-05-12|15/03/2022||-0.7718||23430000|2022-02-28|15/12/2021|-0.79|-0.8033|25010000|34260000
2022-03-19 19:04:14|01020|20918|CPA|3.31B|3310000000|78.76|478,409|-10.75%|35|2022-05-11|15/03/2022||0.5308||556790000|2022-02-09|15/12/2021|1.98|1.13|575000000|544660000
2022-03-19 19:04:17|01021|1137413|GO|3.05B|3050000000|31.74|806,129|-10.36%|17|2022-05-16|15/03/2022||0.1941||810180000|2022-03-01|15/12/2021|0.2|0.1995|782700000|776350000
2022-03-19 19:04:21|01022|21003|NEU|3.39B|3390000000|327.98|33,807|-17.39%|35|2022-04-27|15/03/2022|||||2022-02-02|15/12/2021|1.65||576570000|
2022-03-19 19:04:25|01023|940842|SAGE|2.05B|2050000000|34.69|585,303|-53.79%|31|2022-05-05|15/03/2022||-1.97||7540000|2022-02-24|15/12/2021|-2.12|-2.13|1640000|1780000
2022-03-19 19:04:30|01024|1172260|PSFE|2.65B|2650000000|3.66|8,294,511|-76.97%|9|2022-05-10|15/03/2022||0.022||360050000|2022-03-02|15/12/2021|0.13|0.0256|371660000|357350000
2022-03-19 19:04:33|01025|1168847|DRVN|4.76B|4760000000|28.42|501,588|16.19%|12|2022-04-27|15/03/2022||0.2163||425980000|2022-02-16|15/12/2021|0.18|0.1567|391890000|352570000
2022-03-19 19:04:36|01026|1156576|REYN|6.24B|6240000000|29.75|462,518|-0.77%|13|2022-05-12|15/03/2022||0.2628||853500000|2022-02-09|15/12/2021|0.51|0.4872|1020000000|1020000000
2022-03-19 19:04:39|01027|1061418|GTES|4.73B|4730000000|16.24|652,733|-3.04%|21|2022-05-10|15/03/2022||0.2309||869400000|2022-02-07|15/12/2021|0.31|0.211|815600000|815720000
2022-03-19 19:04:44|01028|21032|LENb|22.58B|22580000000|76.72|97,314|-0.05%|35|2022-06-21|15/05/2022||3.73||7830000000|2022-03-16|15/02/2022|1.69|2.6|6200000000|6160000000
2022-03-19 19:04:48|01029|32367|ADT|6.9B|6900000000|7.57|2,360,734|-4.9%|31|2022-05-11|15/03/2022||0.103||1340000000|2022-03-01|15/12/2021|-0.03|0.1877|1380000000|1320000000
2022-03-19 19:04:52|01030|16514|FWONA|12.67B|12670000000|54.58|146,845|30.92%|36|2022-05-12|15/03/2022||-0.238||245290000|2022-02-25|15/12/2021|-0.63|-0.64|787000000|731180000
2022-03-19 19:04:56|01031|1006167|SNDR|4.73B|4730000000|26.63|626,824|4.93%|22|2022-04-28|15/03/2022||0.5174||1550000000|2022-02-03|15/12/2021|0.76|0.6472|1570000000|1520000000
2022-03-19 19:05:00|01032|20700|MCY|2.96B|2960000000|53.49|222,697|-12.83%|35|2022-05-02|15/03/2022||0.4774||968000000|2022-02-15|15/12/2021|-0.23|0.489|932680000|909000000
2022-03-19 19:05:04|01033|20805|CNA|12.96B|12960000000|47.76|163,626|1.83%|35|2022-05-02|15/03/2022||1.25||2530000000|2022-02-07|15/12/2021|0.97|1.01|2120000000|2070000000
2022-03-19 19:05:06|01034|1177768|SLVM|1.58B|1580000000|36.00|497,195|-|6|2022-06-01|15/03/2022||1.73||892120000|2022-02-11|15/12/2021|1.71|1.27|972000000|962140000
2022-03-19 19:05:12|01035|1169492|SGFY|4.24B|4240000000|17.63|1,437,094|-35.96%|11|2022-05-10|15/03/2022||0.0481||213510000|2022-03-02|15/12/2021|0.13|0.0405|181400000|173210000
2022-03-19 19:05:14|01036|1171379|HAYW|4.1B|4100000000|17.56|1,105,731|2.75%|9|2022-05-04|15/03/2022||0.2956||374660000|2022-03-02|15/12/2021|0.2756|0.2789|352390000|356050000
2022-03-19 19:05:18|01037|17336|TFSL|4.57B|4570000000|16.47|209,287|-21.16%|35|2022-05-04|15/03/2022||0.055||66930000|2022-01-28|15/12/2021|0.06|0.055|66000000|65500000
2022-03-19 19:05:23|01038|24426|SEB|4.61B|4610000000|3,973.0|902|7.38%|34|2022-05-04|15/03/2022|||||2022-02-15|15/12/2021|104.24||2460000000|
2022-03-19 19:05:26|01039|1179477|LYLT|472.54M|472540000|19.20|256,971|-|6|2022-06-01|15/03/2022||0.3833||178790000|2022-02-03|15/12/2021|0.35|0.28|238590000|225280000
2022-03-19 19:05:29|01040|1175864|NABL|1.77B|1770000000|9.82|541,440|-|7|2022-05-11|15/03/2022||0.09||92080000|2022-02-24|15/12/2021|0.07|0.0829|89500000|89060000
2022-03-19 19:05:31|01041|1166976|MSP|4.22B|4220000000|25.76|322,380|-1.94%|12|2022-05-11|15/03/2022||0.1294||168480000|2022-02-23|15/12/2021|0.14|0.1337|164250000|162460000
2022-03-19 19:05:34|01042|1096498|SWI|1.95B|1950000000|12.14|703,439|-31.67%|19|2022-04-28|15/03/2022||0.2171||175070000|2022-02-17|15/12/2021|0.3|0.2583|186720000|181800000
2022-03-19 19:05:40|01043|1163792|PARAA|25.37B|25370000000|39.26|114,586|-59.37%|23|2022-05-05|15/03/2022||0.6252||7400000000|2022-02-15|15/12/2021|0.26|0.404|8000000000|7500000000
2022-03-19 19:05:43|01044|1168782|AMBP|5.31B|5310000000|8.80|1,262,610|-12.7%|7|2022-06-01|15/03/2022||0.0781||1140000000|2022-02-24|15/12/2021|0.11|0.0925|1090000000|1020000000
2022-03-19 19:05:47|01045|6414|CROX|5.09B|5090000000|83.12|2,135,156|6.74%|35|2022-05-10|15/03/2022||1.51||620120000|2022-02-16|15/12/2021|2.15|1.98|586630000|585020000
2022-03-19 19:05:51|01046|17404|TTEK|9.06B|9060000000|167.76|345,975|24.8%|35|2022-05-04|15/03/2022||0.896||653530000|2022-02-02|15/12/2021|1.19|1.03|679330000|663050000
2022-03-19 19:05:55|01047|16544|LSCC|8.54B|8540000000|62.05|1,210,356|41.02%|35|2022-05-03|15/03/2022||0.3327||146230000|2022-02-15|15/12/2021|0.32|0.2754|141800000|134150000
2022-03-19 19:05:59|01048|1166240|ASAN|8.42B|8420000000|43.92|4,763,484|44.85%|12|2022-06-03|15/04/2022||-0.355||115160000|2022-03-09|15/01/2022|-0.25|-0.2792|111950000|105160000
2022-03-19 19:06:03|01049|978740|NTLA|5.4B|5400000000|72.33|1,124,137|16.51%|23|2022-05-03|15/03/2022||-1.13||8200000|2022-02-24|15/12/2021|-1.09|-0.949|12850000|8260000
2022-03-19 19:06:07|01050|17187|SLAB|5.93B|5930000000|155.35|377,385|9.18%|35|2022-04-27|15/03/2022||0.6449||225790000|2022-02-02|15/12/2021|0.77|0.5677|208680000|200130000
2022-03-19 19:06:11|01051|17108|SAIA|7.68B|7680000000|292.02|319,450|30.75%|35|2022-04-29|15/03/2022||2.68||625190000|2022-02-02|15/12/2021|2.76|2.57|617080000|600770000
2022-03-19 19:06:15|01052|20487|EGP|8.08B|8080000000|196.30|210,082|36.91%|35|2022-04-21|15/03/2022||0.808||110040000|2022-02-08|15/12/2021|1.75|0.79|107370000|106380000
2022-03-19 19:06:19|01053|41004|APPS|4.17B|4170000000|43.04|4,057,135|-44.13%|32|2022-06-14|15/03/2022||0.3946||332310000|2022-02-08|15/12/2021|0.49|0.4299|375490000|353270000
2022-03-19 19:06:23|01054|17159|SGMS|6.01B|6010000000|62.16|853,307|45.27%|32|2022-05-10|15/03/2022||0.4488||573290000|2022-03-01|15/12/2021|0.95|0.4584|580000000|558550000
2022-03-19 19:06:26|01055|16806|OMCL|6.09B|6090000000|137.18|435,862|-4.29%|35|2022-04-28|15/03/2022||0.8583||301390000|2022-02-14|15/12/2021|0.92|0.923|311720000|311080000
2022-03-19 19:06:32|01056|960584|WSC|8.65B|8650000000|38.74|1,566,910|43.48%|21|2022-04-28|15/03/2022||0.224||477160000|2022-02-24|15/12/2021|0.3447|0.2922|517920000|493730000
2022-03-19 19:06:35|01057|1073227|INSP|6.71B|6710000000|236.67|259,504|17.55%|21|2022-05-10|15/03/2022||-0.7578||63890000|2022-02-08|15/12/2021|-0.09|-0.4373|78400000|74610000
2022-03-19 19:06:38|01058|1123145|SWAV|6.38B|6380000000|178.98|414,951|56.37%|17|2022-05-09|15/03/2022||0.1883||87620000|2022-02-17|15/12/2021|0.34|0.0853|84180000|75430000
2022-03-19 19:06:42|01059|958242|RPD|6.23B|6230000000|107.20|513,209|47.82%|27|2022-05-10|15/03/2022||-0.0085||148550000|2022-02-09|15/12/2021|-0.16|-0.176|151640000|145860000
2022-03-19 19:06:49|01060|17300|SYNA|9.26B|9260000000|234.31|436,952|69.72%|35|2022-05-12|15/03/2022||3.55||464650000|2022-02-03|15/12/2021|3.26|3.1|420500000|405060000
2022-03-19 19:06:53|01061|100233|VRNS|4.73B|4730000000|44.00|1,119,177|-17.45%|33|2022-05-02|15/03/2022||-0.0631||94920000|2022-02-07|15/12/2021|0.16|0.1285|126580000|122440000
2022-03-19 19:06:56|01062|992965|BL|4.4B|4400000000|74.35|600,723|-32.29%|23|2022-05-05|15/03/2022||0.1245||119570000|2022-02-10|15/12/2021|0.08|0.1024|115330000|113600000
2022-03-19 19:07:00|01063|41307|FOXF|4.54B|4540000000|107.88|230,381|-17.9%|34|2022-05-04|15/03/2022||1.15||335580000|2022-02-24|15/12/2021|1.06|1.05|342330000|330390000
2022-03-19 19:07:09|01064|986248|MEDP|5.6B|5600000000|165.95|349,638|3.11%|23|2022-05-02|15/03/2022||1.26||327280000|2022-02-14|15/12/2021|1.32|1.25|308550000|309030000
2022-03-19 19:07:13|01065|40050|AMBA|3.68B|3680000000|99.38|836,656|-5.51%|35|2022-06-07|15/04/2022||0.3665||89830000|2022-02-28|15/01/2022|0.45|0.4235|90230000|90150000
2022-03-19 19:07:20|01066|15459|ARWR|5B|5000000000|47.38|673,124|-30.16%|34|2022-05-10|15/03/2022||0.104||120310000|2022-02-02|15/12/2021|-0.6|-0.4469|27440000|47810000
2022-03-19 19:07:24|01067|943118|WK|5.6B|5600000000|107.76|391,494|18.3%|30|2022-05-05|15/03/2022||-0.0571||125720000|2022-02-22|15/12/2021|0.03|-0.0563|120780000|117110000
2022-03-19 19:07:30|01068|958818|PFGC|8.23B|8230000000|53.18|1,590,907|-2.24%|27|2022-05-11|15/03/2022||0.517||13000000000|2022-02-09|15/12/2021|0.57|0.4825|12840000000|12710000000
2022-03-19 19:07:35|01069|16945|POWI|5.74B|5740000000|97.01|480,732|20.81%|35|2022-04-28|15/03/2022||0.8717||180130000|2022-02-03|15/12/2021|0.83|0.7467|172650000|170200000
2022-03-19 19:07:39|01070|17416|TXRH|5.78B|5780000000|83.65|1,139,827|-13.02%|35|2022-05-02|15/03/2022||0.9165||970970000|2022-02-22|15/12/2021|0.76|0.6846|895590000|894460000
2022-03-19 19:07:43|01071|951001|BPMC|3.85B|3850000000|65.06|640,529|-34.14%|27|2022-05-04|15/03/2022||-1.91||40820000|2022-02-16|15/12/2021|-5.4|-0.717|107020000|103650000
2022-03-19 19:07:48|01072|16089|FFIN|6.54B|6540000000|46.13|444,217|-6.81%|33|2022-04-21|15/03/2022||0.3667||131070000|2022-01-30|15/12/2021|0.39|0.3867|129710000|133300000
2022-03-19 19:07:53|01073|16219|NOVT|5.14B|5140000000|144.20|130,001|12.68%|35|2022-05-10|15/03/2022||0.635||197720000|2022-03-01|15/12/2021|0.67|0.6425|198960000|192260000
2022-03-19 19:07:56|01074|1077002|BJ|8.93B|8930000000|65.99|1,464,776|63.02%|21|2022-05-26|15/04/2022||0.6907||4180000000|2022-03-03|15/01/2022|0.8|0.7497|4360000000|4400000000
2022-03-19 19:08:00|01075|16045|EXPO|5.29B|5290000000|101.47|257,860|6.45%|35|2022-04-21|15/03/2022||0.525||116000000|2022-02-03|15/12/2021|0.38|0.355|104340000|102150000
2022-03-19 19:08:05|01076|16348|IIVI|7.53B|7530000000|70.79|1,272,244|3.45%|34|2022-05-03|15/03/2022||0.8553||805750000|2022-02-09|15/12/2021|0.92|0.8657|806820000|817140000
2022-03-19 19:08:08|01077|1155835|SPT|4.26B|4260000000|78.49|695,153|29.52%|13|2022-05-11|15/03/2022||-0.0624||54450000|2022-02-22|15/12/2021|-0.05|-0.0703|53270000|51280000
2022-03-19 19:08:12|01078|17254|STAA|3.59B|3590000000|75.24|414,575|-17.91%|35|2022-05-04|15/03/2022||0.1553||61020000|2022-02-23|15/12/2021|0.19|0.1703|59000000|59490000
2022-03-19 19:08:17|01079|16678|MSTR|5.13B|5130000000|454.28|509,003|-37.94%|35|2022-04-28|15/03/2022||0.59||128810000|2022-02-01|15/12/2021|-8.43|0.89|134520000|133200000
2022-03-19 19:08:21|01080|1096240|TWST|2.84B|2840000000|50.57|885,667|-59.32%|19|2022-05-04|15/03/2022||-1.17||45260000|2022-02-04|15/12/2021|-0.91|-1.06|42020000|38630000
2022-03-19 19:08:25|01081|16420|ZD|4.75B|4750000000|100.38|373,751|-14.18%|35|2022-05-09|15/03/2022||1.27||319490000|2022-02-15|15/12/2021|2.17|2.07|408630000|406970000
2022-03-19 19:08:32|01082|15467|ASGN|6.06B|6060000000|117.45|209,388|16.89%|35|2022-04-27|15/03/2022||1.36||1050000000|2022-02-09|15/12/2021|1.55|1.35|1050000000|1030000000
2022-03-19 19:08:41|01083|1096129|UPWK|2.88B|2880000000|22.32|1,807,095|-50.06%|19|2022-05-11|15/03/2022||-0.1143||139350000|2022-02-10|15/12/2021|-0.05|-0.075|136860000|131800000
2022-03-19 19:08:45|01084|17239|SPSC|4.83B|4830000000|134.11|165,632|32.27%|35|2022-04-28|15/03/2022||0.4678||104560000|2022-02-09|15/12/2021|0.46|0.4189|102760000|100670000
2022-03-19 19:08:49|01085|17203|SMTC|4.57B|4570000000|70.96|405,146|3.02%|35|2022-06-01|15/04/2022||0.7023||192330000|2022-03-16|15/01/2022|0.7|0.6933|190550000|189340000
2022-03-19 19:08:53|01086|940768|HQY|4.89B|4890000000|58.45|741,616|-18.29%|31|2022-06-07|15/04/2022||0.3483||202230000|2022-03-22|15/01/2022||0.2134||200030000
2022-03-19 19:08:58|01087|16256|HELE|4.99B|4990000000|206.86|155,098|-0.53%|37|2022-07-11|15/05/2022||3.22||565210000|2022-04-28|15/02/2022||1.99||471510000
2022-03-19 19:09:02|01088|16236|HALO|5.14B|5140000000|37.31|855,921|-12.85%|35|2022-05-10|15/03/2022||0.4674||132230000|2022-02-22|15/12/2021|0.46|0.3847|102000000|101540000
2022-03-19 19:09:06|01089|1009130|BHVN|8.64B|8640000000|122.54|603,780|71.74%|22|2022-05-11|15/03/2022||-1.46||179000000|2022-02-25|15/12/2021|-2.32|-1.94|190010000|176930000
2022-03-19 19:09:10|01090|21252|KBR|7.33B|7330000000|52.55|1,411,086|61.34%|35|2022-04-28|15/03/2022||0.5726||1720000000|2022-02-22|15/12/2021|0.69|0.654|2500000000|2530000000
2022-03-19 19:09:14|01091|1027143|RDFN|2.18B|2180000000|20.49|1,719,579|-70.4%|21|2022-05-12|15/03/2022||-1.09||550720000|2022-02-17|15/12/2021|-0.27|-0.3141|643060000|598800000
2022-03-19 19:09:19|01092|40083|NEO|2.22B|2220000000|17.90|1,037,493|-63.36%|35|2022-05-03|15/03/2022||-0.2055||119180000|2022-02-23|15/12/2021|-0.14|-0.1509|125730000|125740000
2022-03-19 19:09:23|01093|52417|CELH|4.61B|4610000000|61.18|1,012,132|34.52%|21|2022-05-12|15/03/2022||0.0523||105100000|2022-03-01|15/12/2021|0.15|0.0395|104250000|92090000
2022-03-19 19:09:28|01094|21128|MMS|4.63B|4630000000|74.79|408,593|-12.65%|35|2022-05-05|15/03/2022||0.7467||1080000000|2022-02-03|15/12/2021|0.85|0.7733|1150000000|1090000000
2022-03-19 19:09:31|01095|953821|WING|3.61B|3610000000|121.05|449,025|-4.98%|28|2022-05-05|15/03/2022||0.3855||86210000|2022-02-16|15/12/2021|0.24|0.3152|72030000|73530000
2022-03-19 19:09:36|01096|950998|NSA|7.74B|7740000000|61.24|536,463|50.39%|28|2022-05-04|15/03/2022||0.3367||182970000|2022-02-22|15/12/2021|0.25|0.2375|173590000|158420000
2022-03-19 19:09:39|01097|1052916|EYE|3.59B|3590000000|44.15|823,993|2.6%|20|2022-05-12|15/03/2022||0.2992||537840000|2022-02-28|15/12/2021|0.13|-0.0302|477850000|457470000
2022-03-19 19:09:44|01098|958147|HLI|6.61B|6610000000|98.07|433,065|44.05%|27|2022-05-10|15/03/2022||1.93||594030000|2022-02-08|15/12/2021|2.9|2.18|888800000|667400000
2022-03-19 19:09:48|01099|15534|BCPC|4.51B|4510000000|140.20|125,009|9.38%|35|2022-05-06|15/03/2022||0.72||206040000|2022-02-18|15/12/2021|0.85|0.78|213130000|198170000
2022-03-19 19:09:51|01100|15371|ALKS|4.23B|4230000000|26.12|1,136,447|33.13%|33|2022-04-28|15/03/2022||-0.008||260380000|2022-02-16|15/12/2021|0.23|0.0799|324460000|306550000
2022-03-19 19:09:55|01101|1054949|AQUA|5.51B|5510000000|45.59|864,141|75.68%|21|2022-05-12|15/03/2022||0.1855||402370000|2022-02-01|15/12/2021|0.12|0.0793|366300000|349490000
2022-03-19 19:09:58|01102|1084931|TENB|5.92B|5920000000|53.97|1,081,293|41.5%|21|2022-05-03|15/03/2022||0.049||148310000|2022-02-01|15/12/2021|0.05|0.0251|149020000|144540000
2022-03-19 19:10:02|01103|20348|AMN|4.95B|4950000000|106.13|631,308|39.39%|35|2022-05-05|15/03/2022||1.97||1140000000|2022-02-17|15/12/2021|2.95|2.66|1360000000|1330000000
2022-03-19 19:10:07|01104|20365|JBT|3.73B|3730000000|117.32|183,983|-15.95%|35|2022-05-03|15/03/2022||0.6914||439250000|2022-02-22|15/12/2021|0.92|1.11|497600000|523920000
2022-03-19 19:10:11|01105|29662|MTDR|6.23B|6230000000|52.81|1,700,300|134.5%|35|2022-05-04|15/03/2022||1.81||538880000|2022-02-22|15/12/2021|1.26|1.08|566360000|428020000
2022-03-19 19:10:15|01106|20275|SSD|5.18B|5180000000|119.57|201,784|12.45%|35|2022-05-02|15/03/2022||1.2||440730000|2022-02-07|15/12/2021|1.61|0.9525|418560000|373700000
2022-03-19 19:10:25|01107|961632|MIME|5.29B|5290000000|79.02|1,856,005|86.46%|26|2022-05-16|15/03/2022||0.33||154300000|2022-02-03|15/12/2021|0.38|0.3508|151600000|150210000
2022-03-19 19:10:29|01108|1096126|LTHM|3.93B|3930000000|24.32|2,566,394|38.97%|19|2022-05-10|15/03/2022||0.1348||137330000|2022-02-17|15/12/2021|0.08|0.0703|122900000|106920000
2022-03-19 19:10:32|01109|1171774|DOCN|6.31B|6310000000|58.63|2,360,319|-|10|2022-05-05|15/03/2022||0.116||125980000|2022-02-24|15/12/2021|0.1|0.091|119660000|119050000
2022-03-19 19:10:38|01110|21037|NSP|3.8B|3800000000|99.02|215,731|12.27%|35|2022-05-02|15/03/2022||1.81||1540000000|2022-02-10|15/12/2021|0.34|0.742|1290000000|1240000000
2022-03-19 19:10:42|01111|39261|HRI|4.83B|4830000000|162.70|294,522|62.26%|34|2022-05-11|15/03/2022||1.95||554440000|2022-02-10|15/12/2021|2.46|2.42|578000000|582740000
2022-03-19 19:10:47|01112|21036|MXL|4.62B|4620000000|60.20|449,739|66.07%|35|2022-05-10|15/03/2022||0.7436||241160000|2022-02-02|15/12/2021|0.86|0.8373|247890000|244710000
2022-03-19 19:10:51|01113|17437|UFPI|5.48B|5480000000|88.34|294,718|23.93%|35|2022-04-20|15/03/2022||1.74||2000000000|2022-02-16|15/12/2021|2.16|1.15|2020000000|1730000000
2022-03-19 19:10:54|01114|1156638|BEAM|4.27B|4270000000|63.11|910,294|-28.98%|16|2022-05-17|15/03/2022||-0.661||79590000|2022-02-28|15/12/2021|-0.95|-0.948|51070000|8560000
2022-03-19 19:10:57|01115|1054954|SAIL|4.38B|4380000000|46.50|1,055,596|-9.67%|21|2022-05-11|15/03/2022||-0.0541||108170000|2022-02-28|15/12/2021|0.09|-0.069|135600000|114150000
2022-03-19 19:11:01|01116|1055910|DNLI|4.32B|4320000000|35.13|572,782|-40.96%|21|2022-05-12|15/03/2022||-0.5135||31530000|2022-02-28|15/12/2021|-0.62|-0.4969|12510000|44820000
2022-03-19 19:11:04|01117|41304|FATE|3.64B|3640000000|37.75|1,314,865|-56.09%|30|2022-05-16|15/03/2022||-0.7652||8910000|2022-02-28|15/12/2021|-0.72|-0.6661|17070000|11310000
2022-03-19 19:11:07|01118|1088195|BE|4.24B|4240000000|23.94|3,922,686|-6.63%|21|2022-05-09|15/03/2022||-0.108||222880000|2022-02-10|15/12/2021|-0.05|-0.0298|342470000|308940000
2022-03-19 19:11:11|01119|985128|ATKR|4.95B|4950000000|110.46|456,406|53.08%|24|2022-05-10|15/03/2022||2.15||703400000|2022-01-31|15/12/2021|4.58|3.56|840800000|768520000
2022-03-19 19:11:17|01120|101888|QTWO|3.58B|3580000000|62.97|408,721|-40.34%|31|2022-05-04|15/03/2022||0.0593||135740000|2022-02-15|15/12/2021|0.1|0.047|132340000|132230000
2022-03-19 19:11:20|01121|994769|HGV|6.31B|6310000000|52.59|566,646|35.79%|23|2022-05-04|15/03/2022||0.547||731500000|2022-03-01|15/12/2021|0.76|0.7606|838000000|796220000
2022-03-19 19:11:24|01122|9222|DEN|3.78B|3780000000|75.39|550,965|92.32%|36|2022-05-05|15/03/2022||1.47||327840000|2022-02-24|15/12/2021|0.76|0.6907|361900000|313020000
2022-03-19 19:11:28|01123|16719|NEOG|3.81B|3810000000|35.35|452,119|-14.82%|35|2022-07-19|15/05/2022||0.15||139080000|2022-03-24|15/02/2022||0.12||129990000
2022-03-19 19:11:34|01124|40089|QLYS|5.2B|5200000000|133.31|328,298|36.49%|35|2022-05-03|15/03/2022||0.7979||113010000|2022-02-10|15/12/2021|0.84|0.7957|109780000|108430000
2022-03-19 19:11:40|01125|21019|ENV|4.18B|4180000000|76.31|373,154|7.54%|35|2022-05-11|15/03/2022||0.4748||322680000|2022-02-24|15/12/2021|0.5|0.4968|319620000|311670000
2022-03-19 19:11:49|01126|15761|CNMD|4.27B|4270000000|145.21|251,219|18.15%|35|2022-04-27|15/03/2022||0.616||236490000|2022-01-26|15/12/2021|1.07|1.03|273970000|275820000
2022-03-19 19:11:53|01127|20399|RHP|5.01B|5010000000|91.45|399,387|11.87%|35|2022-05-03|15/03/2022||0.005||318640000|2022-02-24|15/12/2021|-0.11|-0.16|377430000|320720000
2022-03-19 19:11:58|01128|16502|LHCG|4.78B|4780000000|150.77|257,404|-22.85%|35|2022-05-04|15/03/2022||1.06||574390000|2022-02-23|15/12/2021|1.26|1.32|583430000|582500000
2022-03-19 19:12:02|01129|17001|PZZA|3.74B|3740000000|103.31|463,293|19.36%|35|2022-05-10|15/03/2022||0.9501||539960000|2022-02-24|15/12/2021|0.75|0.722|528890000|524710000
2022-03-19 19:12:06|01130|16008|ENSG|4.75B|4750000000|87.02|214,454|-2%|35|2022-05-03|15/03/2022||0.96||702250000|2022-02-09|15/12/2021|0.97|0.962|693140000|698330000
2022-03-19 19:12:13|01131|101895|TNET|6.12B|6120000000|92.83|418,832|14.75%|32|2022-05-03|15/03/2022||1.42||330830000|2022-02-14|15/12/2021|1.13|0.5445|293000000|244110000
2022-03-19 19:12:17|01132|16842|OSTK|2.26B|2260000000|52.32|2,553,421|-29.78%|35|2022-05-05|15/03/2022||0.24||584100000|2022-02-23|15/12/2021|0.36|0.29|613000000|643990000
2022-03-19 19:12:22|01133|16954|PRFT|3.81B|3810000000|110.25|303,084|79.59%|35|2022-05-05|15/03/2022||0.946||219500000|2022-02-24|15/12/2021|1|0.9214|214730000|207170000
2022-03-19 19:12:25|01134|986078|KNSL|5.21B|5210000000|227.95|116,578|36.04%|23|2022-05-05|15/03/2022||1.51||200980000|2022-02-17|15/12/2021|1.76|1.39|203820000|196390000
2022-03-19 19:12:30|01135|16044|EXLS|4.57B|4570000000|137.57|178,117|59.69%|35|2022-05-03|15/03/2022||1.3||306890000|2022-02-24|15/12/2021|1.21|1.15|295490000|290530000
2022-03-19 19:12:34|01136|21235|RLI|4.93B|4930000000|108.75|136,056|-5.68%|35|2022-04-20|15/03/2022||0.9648||317700000|2022-01-26|15/12/2021|1.26|0.9027|337230000|338750000
2022-03-19 19:12:38|01137|41018|TGTX|1.33B|1330000000|10.15|2,347,993|-77.95%|34|2022-05-11|15/03/2022||-0.6171||2950000|2022-03-01|15/12/2021|-0.7|-0.635|2320000|2240000
2022-03-19 19:12:42|01138|955557|ALRM|3.41B|3410000000|67.69|228,937|-19.47%|28|2022-05-12|15/03/2022||0.3275||184740000|2022-02-24|15/12/2021|0.43|0.3224|195290000|174470000
2022-03-19 19:12:46|01139|16078|FELE|3.97B|3970000000|85.38|137,120|7.09%|35|2022-04-26|15/03/2022||0.615||419470000|2022-02-15|15/12/2021|0.86|0.6325|432520000|387240000
2022-03-19 19:12:49|01140|1156199|CRNC|1.42B|1420000000|36.28|1,056,064|-64.11%|15|2022-05-11|15/03/2022||0.3456||84610000|2022-02-07|15/12/2021|0.59|0.5107|94430000|95070000
2022-03-19 19:12:53|01141|942650|NVRO|2.47B|2470000000|70.61|621,519|-50.62%|30|2022-05-09|15/03/2022||-1.11||86230000|2022-02-23|15/12/2021|-0.86|-0.8568|102760000|100260000
2022-03-19 19:12:58|01142|20505|MUSA|4.84B|4840000000|194.91|253,213|47.74%|33|2022-05-02|15/03/2022||2.25||4440000000|2022-02-02|15/12/2021|4.2|3.2|4770000000|4560000000
2022-03-19 19:13:02|01143|15867|CWST|4.48B|4480000000|87.07|348,169|37.77%|33|2022-05-05|15/03/2022||0.1032||220920000|2022-02-17|15/12/2021|0.21|0.1811|241840000|230350000
2022-03-19 19:13:05|01144|1088200|SONO|3.33B|3330000000|26.09|2,461,365|-35.36%|22|2022-05-11|15/03/2022||0.0414||353840000|2022-02-09|15/12/2021|0.87|0.8729|664480000|642340000
2022-03-19 19:13:10|01145|1096118|KOD|433.71M|433710000|8.41|1,525,427|-93.27%|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
2022-03-19 19:13:13|01146|1166732|FUBO|1.23B|1230000000|7.96|10,607,295|-73.65%|12|2022-07-01|15/03/2022||-0.6025||241970000|2022-02-23|15/12/2021|-0.76|-0.6233|229670000|213270000
2022-03-19 19:13:16|01147|1010718|APPN|4.48B|4480000000|61.96|580,794|-58.26%|21|2022-05-05|15/03/2022||-0.1316||107110000|2022-02-17|15/12/2021|-0.16|-0.226|104990000|95320000
2022-03-19 19:13:20|01148|24317|VG|5.13B|5130000000|20.18|4,667,665|69.87%|35|2022-05-10|15/03/2022||0.0428||370350000|2022-02-24|15/12/2021|-0.01|0.04|300100000|362480000
2022-03-19 19:13:24|01149|940816|TRUP|3.66B|3660000000|90.43|429,150|13.42%|31|2022-05-03|15/03/2022||-0.2029||202140000|2022-02-16|15/12/2021|-0.17|-0.1543|194380000|192870000
2022-03-19 19:13:29|01150|16227|GTLS|6.1B|6100000000|170.33|529,402|18.38%|35|2022-04-21|15/03/2022||0.5787||361370000|2022-02-24|15/12/2021|0.73|0.6945|378900000|374620000
2022-03-19 19:13:32|01151|1153169|PGNY|4.46B|4460000000|48.90|768,231|6.24%|17|2022-05-17|15/03/2022||0.1752||178370000|2022-02-28|15/12/2021|0.15|0.0333|127550000|134630000
2022-03-19 19:13:35|01152|1153690|SI|4.34B|4340000000|137.30|939,375|-6.07%|16|2022-05-04|15/03/2022||0.4897||55230000|2022-01-18|15/12/2021|0.66|0.722|49540000|52550000
2022-03-19 19:13:39|01153|20162|AIT|3.92B|3920000000|101.99|125,020|11.04%|35|2022-04-28|15/03/2022||1.51||910790000|2022-01-27|15/12/2021|1.46|1.08|876870000|850870000
2022-03-19 19:13:44|01154|20347|ABG|4.41B|4410000000|190.31|286,567|-1.55%|35|2022-04-26|15/03/2022||9.08||3990000000|2022-02-15|15/12/2021|7.46|6.12|2650000000|2540000000
2022-03-19 19:13:48|01155|1096077|ARVN|3.65B|3650000000|68.75|452,051|3.1%|21|2022-05-03|15/03/2022||-0.9214||20680000|2022-02-28|15/12/2021|-1|-0.7873|26300000|14140000
2022-03-19 19:13:53|01156|13079|CCMP|5.35B|5350000000|187.22|370,053|8.85%|35|2022-04-28|15/03/2022||1.8||310700000|2022-02-03|15/12/2021|2.06|1.76|317050000|316490000
2022-03-19 19:13:56|01157|1080050|FOCS|3.58B|3580000000|46.58|370,330|4.62%|23|2022-05-12|15/03/2022||1.09||516210000|2022-02-17|15/12/2021|1.05|1.03|523890000|483990000
2022-03-19 19:14:01|01158|17169|SHOO|3.3B|3300000000|41.22|597,869|10.24%|35|2022-04-22|15/03/2022||0.4925||461990000|2022-02-24|15/12/2021|0.87|0.7225|575140000|527130000
2022-03-19 19:14:05|01159|20282|BOX|4.02B|4020000000|28.02|1,575,554|32.8%|30|2022-06-01|15/04/2022||0.25||234960000|2022-03-02|15/01/2022|0.24|0.2327|233360000|228800000
2022-03-19 19:14:09|01160|20340|SEM|3.38B|3380000000|25.30|807,603|-30.19%|35|2022-05-05|15/03/2022||0.3535||1550000000|2022-02-24|15/12/2021|0.37|0.3052|1560000000|1520000000
2022-03-19 19:14:14|01161|15323|ACIW|3.83B|3830000000|33.26|589,992|-15.22%|35|2022-05-12|15/03/2022||0.0818||314860000|2022-02-24|15/12/2021|0.93|0.9725|466830000|453360000
2022-03-19 19:14:19|01162|32311|AEO|3.28B|3280000000|19.43|5,307,699|-34.67%|35|2022-06-08|15/04/2022||0.2957||1150000000|2022-03-02|15/01/2022|0.35|0.351|1510000000|1510000000
2022-03-19 19:14:23|01163|16391|IRDM|5.25B|5250000000|40.90|1,143,468|6.18%|35|2022-04-28|15/03/2022||0.0126||156510000|2022-02-17|15/12/2021|-0.04|-0.0337|155890000|152110000
2022-03-19 19:14:26|01164|1053088|ALTR|5.09B|5090000000|64.15|226,333|8.47%|21|2022-05-12|15/03/2022||0.2986||154070000|2022-02-24|15/12/2021|0.19|0.0888|140800000|127650000
2022-03-19 19:14:29|01165|1137570|BBIO|1.64B|1640000000|11.14|4,610,708|-82.45%|15|2022-05-18|15/03/2022||-1.1||5260000|2022-02-24|15/12/2021|-1.01|-0.8819|12890000|21560000
2022-03-19 19:14:32|01166|997108|HLNE|4.25B|4250000000|79.89|238,282|-7.05%|22|2022-05-26|15/03/2022||0.7936||100220000|2022-02-01|15/12/2021|1.27|1.27|91700000|91740000
2022-03-19 19:14:36|01167|13963|AEIS|3.41B|3410000000|90.57|212,028|-13.06%|35|2022-05-02|15/03/2022||1.01||361020000|2022-02-09|15/12/2021|1.36|0.9442|396930000|356990000
2022-03-19 19:14:40|01168|1084218|ALLK|338.54M|338540000|6.19|5,007,738|-94.5%|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
2022-03-19 19:14:44|01169|101891|MGNI|1.78B|1780000000|13.42|2,377,166|-71.63%|32|2022-05-04|15/03/2022||0.1198||106990000|2022-02-23|15/12/2021|0.26|0.2853|142100000|140070000
2022-03-19 19:14:48|01170|16461|KLIC|3.82B|3820000000|61.33|915,754|23.6%|35|2022-05-04|15/03/2022||1.46||380250000|2022-02-03|15/12/2021|2.19|1.9|460890000|462740000
2022-03-19 19:14:53|01171|16371|INSM|2.88B|2880000000|24.21|869,072|-33.54%|33|2022-05-04|15/03/2022||-0.8567||54430000|2022-02-17|15/12/2021|-0.95|-0.8997|56120000|50350000
2022-03-19 19:14:56|01172|1155092|SITM|4.97B|4970000000|238.82|273,327|139.8%|16|2022-05-11|15/03/2022||0.764||60370000|2022-02-02|15/12/2021|1.32|1.09|75700000|71000000
2022-03-19 19:14:58|01173|1141594|PHR|1.48B|1480000000|28.88|513,231|-46.39%|14|2022-06-03|15/04/2022||-0.9678||62150000|2022-03-30|15/01/2022||-1.03||56280000
2022-03-19 19:15:08|01174|20745|LCII|3.16B|3160000000|125.14|164,937|-12.51%|35|2022-05-05|15/03/2022||4.99||1400000000|2022-02-10|15/12/2021|3.22|2.75|1210000000|1110000000
2022-03-19 19:15:12|01175|15574|BLKB|3.11B|3110000000|61.24|338,064|-10.81%|35|2022-05-02|15/03/2022||0.6117||232450000|2022-02-22|15/12/2021|0.75|0.68|247890000|241840000
2022-03-19 19:15:17|01176|31051|MTSI|4.26B|4260000000|61.15|416,780|-1.2%|35|2022-04-26|15/03/2022||0.6573||163050000|2022-01-27|15/12/2021|0.64|0.6197|159620000|158990000
2022-03-19 19:15:20|01177|1127881|PD|3B|3000000000|34.92|1,428,157|-7.03%|18|2022-06-03|15/04/2022||-0.0625||80110000|2022-03-16|15/01/2022|-0.04|-0.0556|78510000|76110000
2022-03-19 19:15:24|01178|21052|BCO|3.15B|3150000000|66.27|345,578|-19.65%|35|2022-04-27|15/03/2022||1.24||1100000000|2022-02-23|15/12/2021|1.68|1.46|1100000000|1070000000
2022-03-19 19:15:28|01179|977677|RRR|5.04B|5040000000|47.20|660,213|37.97%|25|2022-05-03|15/03/2022||0.5763||402780000|2022-02-02|15/12/2021|1.3|0.5471|422350000|409050000
2022-03-19 19:15:32|01180|15492|ATRC|3.05B|3050000000|66.36|261,050|7.14%|35|2022-04-28|15/03/2022||-0.268||71170000|2022-02-15|15/12/2021|-0.3|-0.29|73220000|72660000
2022-03-19 19:15:36|01181|101906|SFBS|4.98B|4980000000|91.80|172,803|49.39%|31|2022-04-18|15/03/2022||1.04||110260000|2022-01-24|15/12/2021|1.03|0.984|108520000|107130000
2022-03-19 19:15:39|01182|1096499|AXNX|2.68B|2680000000|57.06|462,887|2.92%|19|2022-05-11|15/03/2022||-0.6145||45510000|2022-02-24|15/12/2021|-0.34|-0.3594|53140000|50370000
2022-03-19 19:15:43|01183|16538|LPSN|1.82B|1820000000|25.12|1,411,518|-52.22%|36|2022-05-05|15/03/2022||-0.4493||125610000|2022-02-24|15/12/2021|-0.3732|-0.4626|123800000|123910000
2022-03-19 19:15:47|01184|21089|SKY|4.13B|4130000000|72.64|527,728|67.84%|29|2022-05-25|15/03/2022||1||561720000|2022-02-02|15/12/2021|1.18|0.745|534690000|498800000
2022-03-19 19:15:52|01185|9240|SWN|5.96B|5960000000|5.350|23,677,123|28.3%|36|2022-04-28|15/03/2022||0.3981||1590000000|2022-02-24|15/12/2021|0.31|0.2775|2950000000|1560000000
2022-03-19 19:15:55|01186|960625|LIVN|4.28B|4280000000|80.28|305,381|6.04%|27|2022-05-04|15/03/2022||0.4909||232540000|2022-02-23|15/12/2021|0.57|0.5163|270100000|267210000
2022-03-19 19:15:59|01187|20698|KWR|3.33B|3330000000|186.27|58,826|-23.94%|35|2022-05-02|15/03/2022||1.49||470920000|2022-02-24|15/12/2021|1.29|1.58|447040000|446690000
2022-03-19 19:16:03|01188|21136|ROG|5.14B|5140000000|273.23|290,880|38.04%|35|2022-04-28|15/03/2022||1.7||241000000|2022-02-22|15/12/2021|1.92|1.75|230500000|242300000
2022-03-19 19:16:07|01189|50936|CYRX|1.67B|1670000000|33.66|570,027|-36.38%|30|2022-05-05|15/03/2022||-0.19||56840000|2022-02-24|15/12/2021|-5.46|-0.1538|56440000|57710000
2022-03-19 19:16:15|01190|17106|SAFM|3.97B|3970000000|177.73|163,998|11.16%|35|2022-05-26|15/04/2022||7.47||1390000000|2022-03-17|15/01/2022|8.64|8.4|1330000000|1330000000
2022-03-19 19:16:18|01191|1057699|LPRO|2.47B|2470000000|19.53|888,001|-48.32%|17|2022-05-10|15/03/2022||0.1722||47580000|2022-02-24|15/12/2021|0.23|0.154|51630000|43090000
2022-03-19 19:16:23|01192|17026|RCII|1.63B|1630000000|27.65|959,404|-53.79%|35|2022-05-02|15/03/2022||0.8938||1160000000|2022-02-23|15/12/2021|1.08|1.61|1170000000|1200000000
2022-03-19 19:16:27|01193|15676|CCOI|3.03B|3030000000|64.90|272,391|2.16%|35|2022-05-05|15/03/2022||0.2077||149000000|2022-02-24|15/12/2021|0.39|0.2125|147210000|149050000
2022-03-19 19:16:31|01194|44409|LGIH|2.99B|2990000000|125.74|267,554|-10.83%|33|2022-05-10|15/03/2022||3||565080000|2022-02-15|15/12/2021|4.53|4.2|801080000|758070000
2022-03-19 19:16:35|01195|20530|FIX|3.31B|3310000000|92.33|161,375|24.99%|35|2022-04-27|15/03/2022||0.83||821300000|2022-02-23|15/12/2021|1.04|1.04|856080000|806550000
2022-03-19 19:16:38|01196|993270|IIPR|5.24B|5240000000|204.55|219,463|14.43%|22|2022-05-11|15/03/2022||1.36||62980000|2022-02-23|15/12/2021|1.14|1.25|58940000|57460000
2022-03-19 19:16:42|01197|15913|DIOD|4.12B|4120000000|91.56|276,833|7.67%|35|2022-05-10|15/03/2022||1.29||462530000|2022-02-09|15/12/2021|1.6|1.45|480170000|477030000
2022-03-19 19:16:46|01198|1077150|EXPI|3.75B|3750000000|25.21|995,817|-47.18%|23|2022-05-19|15/03/2022||0.0733||914060000|2022-02-24|15/12/2021|0.1|0.0967|1080000000|1030000000
2022-03-19 19:16:52|01199|17485|VICR|3.44B|3440000000|78.41|301,084|-11.98%|35|2022-04-26|15/03/2022||0.56||108170000|2022-02-24|15/12/2021|0.2|0.49|90280000|101000000
2022-03-19 19:16:55|01200|1052244|CARG|5.13B|5130000000|43.46|1,201,504|74.54%|21|2022-05-05|15/03/2022||0.3518||393730000|2022-02-24|15/12/2021|0.43|0.3025|339340000|279930000
2022-03-19 19:17:00|01201|15666|CBRL|2.87B|2870000000|123.67|338,639|-27.32%|35|2022-05-24|15/04/2022||1.49||798990000|2022-02-22|15/01/2022|1.71|1.61|862260000|865980000
2022-03-19 19:17:04|01202|39150|VC|3.03B|3030000000|108.12|309,908|-17.47%|35|2022-04-28|15/03/2022||0.717||742620000|2022-02-17|15/12/2021|1.69|0.0847|786000000|661230000
2022-03-19 19:17:08|01203|6438|VIAV|3.81B|3810000000|16.56|1,980,424|1.35%|35|2022-05-03|15/03/2022||0.1921||309420000|2022-02-03|15/12/2021|0.24|0.1902|314800000|304230000
2022-03-19 19:17:13|01204|13938|DDD|2.09B|2090000000|16.26|1,882,012|-45.53%|35|2022-05-10|15/03/2022||0.0188||132660000|2022-02-28|15/12/2021|0.09|0.0322|150870000|143930000
2022-03-19 19:17:16|01205|1137572|KRTX|3.51B|3510000000|117.84|195,986|0.81%|17|2022-05-12|15/03/2022||-2.1||0.00|2022-02-24|15/12/2021|-0.94|-1.73|36960000|7780000
2022-03-19 19:17:26|01206|17540|WDFC|2.59B|2590000000|189.00|81,344|-35.9%|36|2022-07-12|15/05/2022||1.51||142600000|2022-04-07|15/02/2022||1.02||120600000
2022-03-19 19:17:30|01207|968965|WBT|3.39B|3390000000|23.70|1,570,243|46.12%|25|2022-05-09|15/03/2022||0.17||346800000|2022-02-28|15/12/2021|0.18|0.1829|423000000|378750000
2022-03-19 19:17:34|01208|945665|INOV|6.37B|6370000000|41.04|3,371,260|51.94%|30|2022-05-04|15/03/2022||0.14||191350000|2022-03-17|15/12/2021||0.21||204930000
2022-03-19 19:17:39|01209|977671|NGVT|2.52B|2520000000|64.50|242,975|-16.23%|24|2022-05-04|15/03/2022||1.06||343700000|2022-02-23|15/12/2021|0.78|0.775|336000000|289440000
2022-03-19 19:17:42|01210|1161253|NARI|4.52B|4520000000|85.98|500,859|-21.1%|12|2022-05-10|15/03/2022||-0.082||82560000|2022-02-23|15/12/2021|0.02|0.0375|83220000|78150000
2022-03-19 19:17:46|01211|7926|TEX|2.74B|2740000000|39.35|594,643|-16.29%|35|2022-05-03|15/03/2022||0.4838||963450000|2022-02-10|15/12/2021|0.82|0.5415|990100000|948280000
2022-03-19 19:17:50|01212|16638|MMSI|3.66B|3660000000|64.64|344,213|13.22%|35|2022-04-28|15/03/2022||0.51||265360000|2022-02-24|15/12/2021|0.71|0.5057|278490000|270910000
2022-03-19 19:17:54|01213|942484|BOOT|3.11B|3110000000|104.76|588,503|65.03%|30|2022-05-18|15/03/2022||1.26||345100000|2022-01-27|15/12/2021|2.23|2.22|485900000|483100000
2022-03-19 19:17:58|01214|21228|FN|3.89B|3890000000|105.09|199,285|15.7%|35|2022-05-09|15/03/2022||1.44||554890000|2022-01-31|15/12/2021|1.5|1.46|566630000|554970000
2022-03-19 19:18:03|01215|100223|ITCI|5.71B|5710000000|61.05|1,313,840|74.23%|31|2022-05-11|15/03/2022||-0.9144||32720000|2022-03-01|15/12/2021|-1.05|-1.01|25670000|25030000
2022-03-19 19:18:07|01216|101868|IBP|3.11B|3110000000|105.26|179,235|-3.68%|31|2022-05-06|15/03/2022||1.11||540630000|2022-02-24|15/12/2021|1.42|1.52|533720000|521050000
2022-03-19 19:18:11|01217|20656|PSB|5.63B|5630000000|161.29|87,030|4.6%|35|2022-04-26|15/03/2022||||109560000|2022-02-22|15/12/2021|9.66|0.93|110840000|109810000
2022-03-19 19:18:16|01218|21153|CBT|4B|4000000000|70.77|447,486|32.88%|35|2022-05-02|15/03/2022||1.4||929230000|2022-01-31|15/12/2021|1.29|1.11|968000000|870610000
2022-03-19 19:18:20|01219|15302|AAON|3.07B|3070000000|58.40|220,415|-19.84%|34|2022-05-05|15/03/2022||0.3133||158090000|2022-02-28|15/12/2021|0.18|0.2767|136280000|136620000
2022-03-19 19:18:24|01220|20913|BMI|2.92B|2920000000|99.91|125,679|3.26%|35|2022-04-20|15/03/2022||0.5||131690000|2022-01-28|15/12/2021|0.59|0.468|135750000|127880000
2022-03-19 19:18:27|01221|1096076|MNTV|2.39B|2390000000|15.87|1,832,972|-13.61%|20|2022-05-12|15/03/2022||-0.1633||122160000|2022-02-10|15/12/2021|-0.28|-0.125|117340000|121110000
2022-03-19 19:18:32|01222|8243|IGT|5.24B|5240000000|25.75|1,843,661|41.02%|36|2022-05-23|15/03/2022||0.351||1040000000|2022-03-01|15/12/2021|0.2929|0.4004|1050000000|1020000000
2022-03-19 19:18:37|01223|17209|HLIO|2.5B|2500000000|77.06|111,902|4.28%|33|2022-05-09|15/03/2022||0.984||222100000|2022-02-28|15/12/2021|1.01|0.824|217700000|204800000
2022-03-19 19:18:41|01224|41193|APAM|3.05B|3050000000|38.62|639,401|-25.26%|35|2022-05-03|15/03/2022||1.08||307320000|2022-02-01|15/12/2021|1.29|1.28|315000000|314740000
2022-03-19 19:18:45|01225|24288|WTS|4.98B|4980000000|148.15|300,744|22.73%|35|2022-05-05|15/03/2022||1.36||444040000|2022-02-09|15/12/2021|1.42|1.33|473900000|455050000
2022-03-19 19:18:49|01226|1025072|MGY|5.2B|5200000000|23.21|1,821,423|111.96%|20|2022-05-09|15/03/2022||0.8002||337300000|2022-02-16|15/12/2021|0.82|0.7963|332150000|328890000
2022-03-19 19:19:01|01227|13983|ITRI|2.32B|2320000000|51.48|434,158|-41.82%|35|2022-05-03|15/03/2022||0.0933||522140000|2022-02-28|15/12/2021|0.75|0.2013|485640000|508550000
2022-03-19 19:19:05|01228|945652|DOOR|2.35B|2350000000|101.16|150,696|-12.79%|30|2022-05-04|15/03/2022||1.97||692380000|2022-02-21|15/12/2021|2.01|1.94|636000000|660160000
2022-03-19 19:19:08|01229|1159380|ZNTL|2.29B|2290000000|50.30|318,904|11.95%|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
2022-03-19 19:19:13|01230|21194|CALX|3.01B|3010000000|46.78|1,068,999|-0.02%|35|2022-05-10|15/03/2022||0.2||177690000|2022-01-26|15/12/2021|0.26|0.2371|176420000|173920000
2022-03-19 19:19:18|01231|16483|LANC|4.23B|4230000000|153.68|95,998|-15.68%|35|2022-04-28|15/03/2022||1.21||381500000|2022-02-03|15/12/2021|1.48|1.63|428430000|419850000
2022-03-19 19:19:23|01232|41272|SSTK|3.45B|3450000000|94.99|274,948|6.72%|31|2022-04-28|15/03/2022||0.8633||201400000|2022-02-10|15/12/2021|0.77|0.4833|205780000|201920000
2022-03-19 19:19:27|01233|39328|CVLT|2.95B|2950000000|66.28|274,105|2.54%|35|2022-05-03|15/03/2022||0.6313||202020000|2022-01-25|15/12/2021|0.67|0.6475|202380000|195040000
2022-03-19 19:19:32|01234|958234|LOB|2.52B|2520000000|57.81|368,201|-9.3%|27|2022-04-27|15/03/2022||0.7029||107790000|2022-01-25|15/12/2021|0.66|0.702|111390000|102780000
2022-03-19 19:19:37|01235|15927|DORM|3.15B|3150000000|99.90|116,425|-4.65%|35|2022-05-03|15/03/2022||1.19||366980000|2022-02-22|15/12/2021|1.33|1.35|398180000|367460000
2022-03-19 19:19:40|01236|16769|NUVA|2.8B|2800000000|54.00|600,850|-19.68%|35|2022-05-04|15/03/2022||0.4101||279190000|2022-02-23|15/12/2021|0.4|0.4855|302080000|299250000
2022-03-19 19:19:49|01237|16116|FOLD|2.82B|2820000000|10.070|2,852,298|-0.89%|35|2022-05-10|15/03/2022||-0.2405||79300000|2022-02-24|15/12/2021|-0.29|-0.1564|82160000|83410000
2022-03-19 19:19:52|01238|1131264|KTB|2.59B|2590000000|46.15|403,788|-13.74%|17|2022-05-12|15/03/2022||1.28||667030000|2022-03-01|15/12/2021|0.88|0.7856|681090000|684210000
2022-03-19 19:19:56|01239|41209|EVTC|3.07B|3070000000|42.64|301,897|11.51%|35|2022-05-04|15/03/2022||0.652||147270000|2022-02-24|15/12/2021|0.72|0.6214|155240000|146580000
2022-03-19 19:20:12|01240|16148|FWRD|2.86B|2860000000|106.21|143,363|16.06%|35|2022-04-27|15/03/2022||1.18||438530000|2022-02-09|15/12/2021|1.4|1.31|459930000|459930000
2022-03-19 19:20:17|01241|24305|WWW|2.03B|2030000000|24.91|552,647|-38.46%|35|2022-05-11|15/03/2022||0.4006||604760000|2022-02-23|15/12/2021|0.41|0.4018|635600000|629170000
2022-03-19 19:20:21|01242|16119|FORM|3.36B|3360000000|42.84|351,332|-2.84%|35|2022-05-04|15/03/2022||0.4033||195450000|2022-02-02|15/12/2021|0.44|0.4109|205000000|198170000
2022-03-19 19:20:25|01243|15369|ALGT|2.81B|2810000000|156.95|215,335|-38.62%|35|2022-04-27|15/03/2022||0.0408||486440000|2022-02-02|15/12/2021|1.18|1.17|496900000|485680000
2022-03-19 19:20:28|01244|1162166|NKLA|3.7B|3700000000|8.87|17,150,449|-39.99%|13|2022-05-06|15/03/2022||-0.2478||5000000|2022-02-24|15/12/2021|-0.23|-0.3174|0.00|0.00
2022-03-19 19:20:31|01245|1142294|HCAT|1.33B|1330000000|25.01|562,580|-46.37%|17|2022-05-05|15/03/2022||-0.1035||66260000|2022-03-01|15/12/2021|-0.19|-0.2118|64720000|63120000
2022-03-19 19:20:35|01246|41321|PTCT|2.7B|2700000000|37.80|689,210|-31.9%|35|2022-05-05|15/03/2022||-1.48||149870000|2022-02-22|15/12/2021|-2.03|-1.68|165230000|150830000
2022-03-19 19:20:42|01247|21116|AJRD|3.12B|3120000000|39.27|1,222,265|-16.54%|33|2022-05-03|15/03/2022||0.42||525800000|2022-02-18|15/12/2021|0.43|0.4967|589700000|578430000
2022-03-19 19:20:45|01248|998046|RCM|7.07B|7070000000|25.40|1,162,537|1.5%|23|2022-05-10|15/03/2022||0.1281||384250000|2022-02-17|15/12/2021|0.2012|0.1356|398900000|399290000
2022-03-19 19:20:49|01249|943153|TBK|2.41B|2410000000|97.04|176,529|17.8%|30|2022-04-20|15/03/2022||0.99||114910000|2022-01-20|15/12/2021|1.02|1.09|118320000|110850000
2022-03-19 19:20:53|01250|1056241|AMEH|2.18B|2180000000|48.35|387,783|78.68%|21|2022-05-17|15/03/2022||0.25||217650000|2022-02-24|15/12/2021|0.3|0.265|195100000|176240000
2022-03-19 19:20:57|01251|940825|CDNA|2.11B|2110000000|39.70|611,818|-40.04%|32|2022-05-12|15/03/2022||-0.285||79660000|2022-02-24|15/12/2021|-0.31|-0.138|79220000|77000000
2022-03-19 19:21:02|01252|32534|YELP|2.45B|2450000000|34.46|689,727|-18.5%|35|2022-05-12|15/03/2022||-0.0863||266400000|2022-02-10|15/12/2021|0.3|0.141|273400000|272110000
2022-03-19 19:21:05|01253|945066|SHAK|2.88B|2880000000|68.50|924,948|-42.33%|29|2022-05-05|15/03/2022||-0.2264||200600000|2022-02-17|15/12/2021|-0.11|-0.1722|203260000|203300000
2022-03-19 19:21:09|01254|20752|FSS|2.11B|2110000000|34.55|283,798|-10.91%|35|2022-05-04|15/03/2022||0.2871||304000000|2022-03-01|15/12/2021|0.4|0.3786|301400000|301640000
2022-03-19 19:21:14|01255|15881|CYTK|3.17B|3170000000|37.32|1,068,871|53.39%|35|2022-04-28|15/03/2022||-0.9436||4300000|2022-02-24|15/12/2021|-0.36|-0.8483|55600000|5800000
2022-03-19 19:21:21|01256|1089332|CWK|4.61B|4610000000|20.53|998,221|22.28%|18|2022-05-11|15/03/2022||0.229||1480000000|2022-02-24|15/12/2021|0.94|0.6291|2220000000|1910000000
2022-03-19 19:21:25|01257|21166|KAI|2.38B|2380000000|205.23|40,486|15.3%|35|2022-05-03|15/03/2022||2.09||215550000|2022-02-16|15/12/2021|2.31|2|218520000|215050000
2022-03-19 19:21:30|01258|21050|AMRC|3.96B|3960000000|76.59|415,551|73.48%|35|2022-05-03|15/03/2022||0.2808||424540000|2022-02-28|15/12/2021|0.5|0.4308|415890000|412840000
2022-03-19 19:21:35|01259|15986|EGHT|1.39B|1390000000|11.72|1,645,876|-63.37%|35|2022-05-17|15/03/2022||0.0037||160000000|2022-02-02|15/12/2021|0.02|0.0148|156870000|153980000
2022-03-19 19:21:38|01260|1156572|ONEM|2.06B|2060000000|10.70|2,822,286|-72.63%|14|2022-05-18|15/03/2022||-0.4842||247330000|2022-02-23|15/12/2021|-0.5|-0.486|230210000|218490000
2022-03-19 19:21:42|01261|39267|ENR|2.18B|2180000000|30.55|711,428|-35.68%|35|2022-05-09|15/03/2022||0.4104||660830000|2022-02-07|15/12/2021|1.03|0.9432|846300000|810710000
2022-03-19 19:21:45|01262|1061933|CDLX|1.83B|1830000000|54.25|398,839|-56.06%|21|2022-05-12|15/03/2022||-0.85||69230000|2022-03-01|15/12/2021|-0.35|-0.8175|90050000|76530000
2022-03-19 19:21:49|01263|968968|EDIT|1.26B|1260000000|18.36|1,762,944|-57.55%|25|2022-05-05|15/03/2022||-0.7848||4450000|2022-02-24|15/12/2021|-0.61|-0.7122|12470000|4640000
2022-03-19 19:21:52|01264|1156642|SDGR|2.46B|2460000000|34.59|918,629|-54.66%|13|2022-05-18|15/03/2022||-0.488||37400000|2022-02-24|15/12/2021|-0.44|-0.33|46200000|36800000
2022-03-19 19:22:02|01265|955558|APPF|3.9B|3900000000|111.99|112,459|-17.24%|28|2022-05-05|15/03/2022||-0.0447||96220000|2022-02-28|15/12/2021|-0.04|-0.025|95600000|92530000
2022-03-19 19:22:05|01266|1164702|MP|8.35B|8350000000|47.04|2,717,197|16.15%|9|2022-05-05|15/03/2022||0.3256||98750000|2022-02-24|15/12/2021|0.3076|0.2327|99110000|94290000
2022-03-19 19:22:09|01267|15446|THRM|2.49B|2490000000|75.37|243,579|-3.32%|35|2022-04-28|15/03/2022||0.574||259160000|2022-02-17|15/12/2021|0.61|0.3986|248230000|238980000
2022-03-19 19:22:12|01268|101876|MC|3.34B|3340000000|47.49|517,512|-13.53%|31|2022-04-27|15/03/2022||0.8948||325080000|2022-02-09|15/12/2021|1.42|1.49|425020000|434430000
2022-03-19 19:22:16|01269|1082075|DOMO|1.57B|1570000000|48.12|385,510|-20.59%|21|2022-05-27|15/04/2022||-0.384||73370000|2022-03-01|15/01/2022|-0.41|-0.39|69990000|67420000
2022-03-19 19:22:19|01270|1166011|OM|2.07B|2070000000|43.59|406,873|-10.12%|12|2022-05-04|15/03/2022||-0.682||30100000|2022-02-16|15/12/2021|-0.77|-0.71|28200000|26430000
2022-03-19 19:22:22|01271|1073204|ZUO|1.91B|1910000000|14.95|1,113,585|1.77%|23|2022-05-26|15/04/2022||-0.01||92420000|2022-03-02|15/01/2022|-0.01|-0.024|90690000|90360000
2022-03-19 19:22:27|01272|39273|CVA|2.69B|2690000000|20.26|1,036,548|40.21%|35|2022-02-17|15/12/2021||0.035||518190000|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000
2022-03-19 19:22:31|01273|17405|TTGT|2.48B|2480000000|83.70|211,687|12.77%|35|2022-05-11|15/03/2022||0.4843||66520000|2022-02-10|15/12/2021|0.66|0.6434|77000000|74910000
2022-03-19 19:22:35|01274|48679|FSR|3.71B|3710000000|12.49|7,958,777|-37.71%|25|2022-05-16|15/03/2022||-0.3843||12000|2022-02-16|15/12/2021|-0.47|-0.4687|41000|8330
2022-03-19 19:22:38|01275|1061934|WHD|3.86B|3860000000|50.95|480,841|68.26%|21|2022-05-04|15/03/2022||0.2991||139030000|2022-02-28|15/12/2021|0.25|0.2043|129920000|123250000
2022-03-19 19:22:42|01276|17514|VRTS|1.79B|1790000000|238.51|56,933|-6.48%|35|2022-04-29|15/03/2022||8.4||233040000|2022-02-04|15/12/2021|10.36|9.93|266260000|225700000
2022-03-19 19:22:46|01277|20930|HAE|2.93B|2930000000|57.28|585,139|-49.55%|35|2022-05-10|15/03/2022||0.6079||261370000|2022-02-08|15/12/2021|0.8451|0.7337|259770000|265390000
2022-03-19 19:22:50|01278|13935|CNS|4.03B|4030000000|82.82|101,247|27.85%|35|2022-04-20|15/03/2022||1.03||150220000|2022-01-26|15/12/2021|1.24|0.98|159740000|147130000
2022-03-19 19:22:56|01279|16856|PACB|2.37B|2370000000|10.72|4,778,918|-66.36%|34|2022-04-28|15/03/2022||-0.3117||34240000|2022-02-15|15/12/2021|-0.31|-0.2833|36020000|36120000
2022-03-19 19:23:00|01280|29671|ZWS|4.54B|4540000000|36.06|983,834|-26.78%|35|2022-04-26|15/03/2022||0.2225||239210000|2022-02-01|15/12/2021|0.22|0.112|232300000|222340000
2022-03-19 19:23:04|01281|15434|RIOT|2.29B|2290000000|19.53|9,801,349|-67.55%|23|2022-05-16|15/03/2022||0.18||84090000|2022-03-30|15/12/2021|-0.21|0.3924||89540000
2022-03-19 19:23:07|01282|977732|RETA|1.42B|1420000000|39.02|644,303|-64.5%|23|2022-05-12|15/03/2022||-2.2||1350000|2022-02-28|15/12/2021|-2.35|-2.26|934000|1630000
2022-03-19 19:23:11|01283|21079|MED|2.14B|2140000000|186.26|122,192|-20.65%|35|2022-05-05|15/03/2022||3.61||407540000|2022-02-23|15/12/2021|2.91|2.65|377830000|375790000
2022-03-19 19:23:15|01284|16879|PCRX|3.27B|3270000000|72.92|496,896|4.91%|35|2022-05-05|15/03/2022||0.8627||162450000|2022-02-24|15/12/2021|0.97|0.903|159190000|156290000
2022-03-19 19:23:20|01285|16956|PRGS|2B|2000000000|45.32|318,297|5.22%|35|2022-06-29|15/05/2022||0.94||142080000|2022-03-30|15/02/2022||0.9624||143820000
2022-03-19 19:23:23|01286|1153039|VIR|3.46B|3460000000|26.12|1,317,680|-49.53%|15|2022-05-17|15/03/2022||5.15||1020000000|2022-02-24|15/12/2021|3.92|2.63|812750000|622960000
2022-03-19 19:23:27|01287|48422|XNCR|1.73B|1730000000|29.09|321,248|-34.72%|33|2022-05-12|15/03/2022||-0.5133||27650000|2022-02-23|15/12/2021|1.21|0.028|154020000|76290000
2022-03-19 19:23:30|01288|1127922|PLMR|1.57B|1570000000|61.85|191,018|-13.18%|17|2022-05-19|15/03/2022||0.6425||151640000|2022-02-16|15/12/2021|0.74|0.6364|149910000|139840000
2022-03-19 19:23:35|01289|20437|CMP|2.05B|2050000000|60.18|495,202|-10.06%|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
2022-03-19 19:23:37|01290|1164094|BIGC|1.57B|1570000000|21.70|1,600,039|-60.36%|11|2022-05-10|15/03/2022||-0.1786||64030000|2022-02-28|15/12/2021|-0.17|-0.1247|64900000|61800000
2022-03-19 19:23:42|01291|15545|BECN|4.42B|4420000000|62.74|398,690|18.18%|35|2022-05-10|15/03/2022||0.5033||1440000000|2022-02-10|15/12/2021|0.87|0.60|1750000000|1704000000
2022-03-19 19:23:45|01292|1056451|NMRK|3.38B|3380000000|15.95|1,345,202|44.61%|21|2022-05-05|15/03/2022||0.195||571450000|2022-02-11|15/12/2021|0.65|0.56|984470000|876230000
2022-03-19 19:23:49|01293|17432|UCTT|2.01B|2010000000|44.77|436,070|-14.68%|35|2022-04-27|15/03/2022||1.16||588910000|2022-02-23|15/12/2021|1.22|1.2|615140000|606430000
2022-03-19 19:23:52|01294|958250|GBT|2.11B|2110000000|32.59|1,221,704|-23.68%|24|2022-05-11|15/03/2022||-1.28||56810000|2022-02-23|15/12/2021|-1.36|-1.13|56100000|55440000
2022-03-19 19:23:57|01295|16296|HSKA|1.63B|1630000000|150.82|65,097|-15.6%|34|2022-05-05|15/03/2022||0.3925||67050000|2022-02-28|15/12/2021|0.35|0.004|68070000|65620000
2022-03-19 19:24:01|01296|1169117|OCDX|4.49B|4490000000|18.89|1,773,434|11.64%|11|2022-05-04|15/03/2022||0.2||509780000|2022-02-16|15/12/2021|0.18|0.1515|521000000|521170000
2022-03-19 19:24:06|01297|24304|WGO|2.03B|2030000000|60.87|652,136|-26.86%|36|2022-06-22|15/05/2022||2.86||1170000000|2022-03-23|15/02/2022||2.94||1100000000
2022-03-19 19:24:10|01298|103921|TSE|1.77B|1770000000|47.84|368,301|-33.66%|31|2022-05-04|15/03/2022||1.83||1380000000|2022-02-08|15/12/2021|0.83|1.19|1300000000|1260000000
2022-03-19 19:24:12|01299|1167600|SKIN|2.83B|2830000000|18.78|2,269,366|65.46%|8|2022-05-12|15/03/2022||0.0035||67760000|2022-02-22|15/12/2021|0.0093|-0.0037|77890000|71100000
2022-03-19 19:24:16|01300|16926|PLXS|2.44B|2440000000|86.70|143,703|-4.58%|35|2022-04-20|15/03/2022||0.962||850900000|2022-01-26|15/12/2021|0.88|0.94|817460000|821350000
2022-03-19 19:24:20|01301|942665|OCGN|801.52M|801520000|3.720|12,787,653|-58.2%|29|2022-05-13|15/03/2022||0.0225||13860000|2022-02-25|15/12/2021|-0.07|-0.065|0.00|0.00
2022-03-19 19:24:23|01302|16427|JJSF|2.97B|2970000000|155.64|77,988|-4.01%|35|2022-04-25|15/03/2022||0.665||305550000|2022-01-31|15/12/2021|0.58|0.7225|318490000|284850000
2022-03-19 19:24:27|01303|15314|ACAD|4.09B|4090000000|25.38|1,565,188|-6.17%|35|2022-05-04|15/03/2022||-0.423||121910000|2022-02-28|15/12/2021|-0.27|-0.2376|130760000|135390000
2022-03-19 19:24:32|01304|15947|DVAX|1.48B|1480000000|11.810|1,768,065|21.13%|33|2022-05-11|15/03/2022||0.37||154300000|2022-02-28|15/12/2021|0.55|0.64|195070000|208870000
2022-03-19 19:24:36|01305|20891|OMI|3.59B|3590000000|46.83|813,001|24.09%|35|2022-05-11|15/03/2022||0.8247||2280000000|2022-02-23|15/12/2021|0.81|0.7064|2470000000|2430000000
2022-03-19 19:24:40|01306|8939|SPWR|3.55B|3550000000|20.53|3,752,363|-33.06%|35|2022-05-10|15/03/2022||0.0543||337640000|2022-02-16|15/12/2021|-0.07|-0.0052|384210000|374700000
2022-03-19 19:24:53|01307|15477|VCEL|1.63B|1630000000|34.63|495,835|-34.75%|34|2022-05-10|15/03/2022||-0.0544||40120000|2022-02-24|15/12/2021|0.09|0.143|47590000|48990000
2022-03-19 19:24:57|01308|16390|IRBT|1.59B|1590000000|59.16|454,660|-50.06%|35|2022-04-27|15/03/2022||-0.1002||308880000|2022-02-09|15/12/2021|-1.05|-0.9062|455450000|469910000
2022-03-19 19:25:02|01309|21237|SPXC|2.33B|2330000000|51.25|147,661|-14.34%|35|2022-05-05|15/03/2022||0.375||307100000|2022-02-23|15/12/2021|0.88|0.8349|350000000|358450000
2022-03-19 19:25:09|01310|15680|CDXS|1.37B|1370000000|20.95|789,808|0.96%|35|2022-05-12|15/03/2022||-0.1833||28920000|2022-02-24|15/12/2021|-0.16|-0.2|24500000|23200000
2022-03-19 19:25:13|01311|20423|SXT|3.41B|3410000000|81.10|233,671|1.74%|35|2022-04-29|15/03/2022||0.855||356020000|2022-02-11|15/12/2021|0.73|0.72|340450000|341270000
2022-03-19 19:25:28|01312|992765|IRTC|4.09B|4090000000|138.57|380,299|5.71%|23|2022-05-04|15/03/2022||-1.08||86720000|2022-02-23|15/12/2021|-1.1|-1.17|81800000|78300000
2022-03-19 19:25:32|01313|39279|OAS|2.89B|2890000000|148.93|307,444|160.87%|35|2022-05-09|15/03/2022||6.11||359600000|2022-02-23|15/12/2021|4.25|5.57|521580000|321600000
2022-03-19 19:25:38|01314|13859|OI|1.97B|1970000000|12.69|952,871|1.52%|36|2022-05-03|15/03/2022||0.3665||1520000000|2022-02-01|15/12/2021|0.36|0.3266|1600000000|1520000000
2022-03-19 19:25:41|01315|17021|RAVN|2.09B|2090000000|58.08|1,599,218|41.83%|36|2022-05-24|15/04/2022||0.14||94350000|2022-03-17|15/01/2022||0.13||103500000
2022-03-19 19:25:45|01316|958821|CSWI|1.86B|1860000000|117.50|47,150|-11.35%|27|2022-05-25|15/03/2022||1.13||152490000|2022-02-03|15/12/2021|0.52|0.41|136290000|139520000
2022-03-19 19:25:51|01317|20231|EVRI|2.07B|2070000000|22.68|701,415|56.31%|34|2022-05-10|15/03/2022||0.2765||166710000|2022-03-01|15/12/2021|0.88|0.3639|180390000|167520000
2022-03-19 19:25:55|01318|955547|GKOS|2.62B|2620000000|55.59|430,281|-35.32%|28|2022-05-11|15/03/2022||-0.5012||61020000|2022-02-22|15/12/2021|-0.31|-0.3729|73240000|67280000
2022-03-19 19:25:59|01319|1054959|SFIX|1.18B|1180000000|10.87|3,544,633|-79.29%|21|2022-06-08|15/04/2022||-0.3763||558650000|2022-03-08|15/01/2022|-0.28|-0.3076|516720000|514500000
2022-03-19 19:26:03|01320|1165399|KYMR|2.24B|2240000000|43.29|390,454|-12.4%|10|2022-05-05|15/03/2022||-0.6614||19280000|2022-02-24|15/12/2021|-0.66|-0.4666|15280000|21310000
2022-03-19 19:27:12|01321|41317|NSTG|1.56B|1560000000|34.00|549,554|-48.49%|32|2022-05-12|15/03/2022||-0.585||36390000|2022-03-01|15/12/2021|-0.64|-0.5925|42460000|41400000
2022-03-19 19:27:15|01322|1163040|ACCD|1.14B|1140000000|17.08|1,002,508|-62.35%|12|2022-07-08|15/05/2022||-0.5102||85310000|2022-05-05|15/02/2022||-0.3418||91700000
2022-03-19 19:27:19|01323|16066|FCEL|2.46B|2460000000|6.710|24,638,335|-52.98%|36|2022-06-09|15/04/2022||-0.0533||32650000|2022-03-10|15/01/2022|-0.11|-0.05|31800000|26270000
2022-03-19 19:27:23|01324|15502|AVAV|2.3B|2300000000|93.19|275,922|-21.91%|35|2022-06-28|15/04/2022||0.3986||131580000|2022-03-03|15/01/2022|0.32|0.3014|90090000|106720000
2022-03-19 19:27:26|01325|1123967|SILK|1.43B|1430000000|40.76|329,949|-17.39%|17|2022-05-04|15/03/2022||-0.3114||29370000|2022-02-24|15/12/2021|-0.42|-0.357|28270000|25910000
2022-03-19 19:27:29|01326|1054802|APLS|5.17B|5170000000|52.91|915,362|20.25%|21|2022-05-03|15/03/2022||-1.32||12430000|2022-02-28|15/12/2021|-1.61|-1.54|60290000|8790000
2022-03-19 19:27:33|01327|999054|VRRM|2.64B|2640000000|16.93|816,182|22.59%|20|2022-05-16|15/03/2022||0.2128||151120000|2022-03-21|15/12/2021||0.2167||158340000
2022-03-19 19:27:36|01328|1054803|BAND|751.2M|751200000|29.80|654,089|-75.27%|21|2022-05-04|15/03/2022||-0.0847||125950000|2022-02-23|15/12/2021|0.09|-0.1298|126130000|118180000
2022-03-19 19:27:39|01329|1152337|SWTX|3.04B|3040000000|62.20|417,683|-9.62%|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
2022-03-19 19:27:43|01330|29711|VCRA|2.77B|2770000000|79.13|2,497,015|97.48%|35|2022-04-28|15/03/2022||0.102||56740000|2022-02-10|15/12/2021|0.29|0.19|65770000|64120000
2022-03-19 19:27:48|01331|20687|DY|2.94B|2940000000|99.25|255,520|5.79%|35|2022-05-25|15/04/2022||0.1924||779500000|2022-03-02|15/01/2022|0.02|-0.0723|761480000|722350000
2022-03-19 19:27:53|01332|1073228|EAF|2.67B|2670000000|10.13|2,279,668|-15.58%|21|2022-05-10|15/03/2022||0.4427||375500000|2022-02-04|15/12/2021|0.5|0.4191|363290000|356000000
2022-03-19 19:27:56|01333|31171|BLMN|1.95B|1950000000|21.81|1,848,379|-21.29%|35|2022-04-28|15/03/2022||0.7282||1120000000|2022-02-18|15/12/2021|0.6|0.5247|1050000000|1040000000
2022-03-19 19:28:01|01334|20442|EAT|1.6B|1600000000|35.98|1,127,557|-51.61%|31|2022-05-04|15/03/2022||1.03||979660000|2022-02-02|15/12/2021|0.71|0.5142|925800000|925940000
2022-03-19 19:28:04|01335|1166013|STEP|3.78B|3780000000|33.94|316,399|10.95%|12|2022-06-15|15/03/2022||0.3393||155480000|2022-02-08|15/12/2021|0.42|0.3562|173000000|152620000
2022-03-19 19:28:08|01336|15775|COKE|4.81B|4810000000|513.11|33,623|68.8%|35|2022-05-10|15/03/2022||7.15|||2022-02-22|15/12/2021|6.76|7.62|1400000000|
2022-03-19 19:28:11|01337|1163891|BFLY|1.08B|1080000000|5.43|3,095,822|-69.7%|9|2022-05-12|15/03/2022||-0.27||16770000|2022-02-28|15/12/2021|-0.08|-0.2641|18990000|17000000
2022-03-19 19:28:16|01338|17377|TREE|1.55B|1550000000|119.80|219,603|-44.61%|35|2022-04-28|15/03/2022||-0.7965||285440000|2022-02-25|15/12/2021|3.53|1.39|258290000|259330000
2022-03-19 19:28:20|01339|15634|CAKE|2.01B|2010000000|38.11|916,400|-36.28%|35|2022-05-04|15/03/2022||0.6313||791480000|2022-02-16|15/12/2021|0.49|0.5775|776690000|774520000
2022-03-19 19:28:24|01340|16396|IRWD|1.99B|1990000000|12.49|2,496,847|11.32%|35|2022-05-05|15/03/2022||0.32||100530000|2022-02-17|15/12/2021|0.25|0.28|117130000|110180000
2022-03-19 19:28:28|01341|15324|ACLS|2.68B|2680000000|80.53|477,256|108.25%|35|2022-05-04|15/03/2022||0.88||193120000|2022-02-07|15/12/2021|1.05|0.84|205680000|190050000
2022-03-19 19:28:32|01342|20968|HI|3.38B|3380000000|46.36|315,497|-9.65%|35|2022-05-04|15/03/2022||0.99||728080000|2022-02-02|15/12/2021|0.94|0.92|728400000|711400000
2022-03-19 19:28:36|01343|41238|SEAS|5.27B|5270000000|69.61|977,606|38.89%|35|2022-05-10|15/03/2022||-0.1561||260280000|2022-02-24|15/12/2021|0.92|0.3186|370820000|344150000
2022-03-19 19:28:41|01344|100211|TWOU|939.88M|939880000|12.31|2,589,053|-65.71%|32|2022-05-05|15/03/2022||-0.1422||272630000|2022-02-09|15/12/2021|-0.2|-0.2576|243620000|242990000
2022-03-19 19:28:46|01345|20625|CPE|3.44B|3440000000|56.01|1,930,306|70.76%|35|2022-05-04|15/03/2022||3.22||529630000|2022-02-23|15/12/2021|2.66|2.72|692190000|533790000
2022-03-19 19:28:55|01346|1161147|SLQT|490.41M|490410000|2.99|2,885,385|-89.68%|11|2022-05-10|15/03/2022||-0.1761||287980000|2022-02-07|15/12/2021|-0.84|0.5795|194980000|465960000
2022-03-19 19:28:58|01347|1163278|RLAY|2.92B|2920000000|26.93|594,350|-28.22%|11|2022-05-12|15/03/2022||-0.616||200000|2022-02-24|15/12/2021|-0.59|-0.5589|567000|3840000
2022-03-19 19:29:03|01348|16864|PATK|1.62B|1620000000|69.47|217,529|-19.97%|35|2022-04-28|15/03/2022||2.19||1020000000|2022-02-10|15/12/2021|2.62|1.98|1150000000|1010000000
2022-03-19 19:29:08|01349|17403|TTEC|4.04B|4040000000|86.07|143,489|-6.32%|35|2022-05-10|15/03/2022||1.01||577370000|2022-03-01|15/12/2021|1.08|1.02|612320000|593660000
2022-03-19 19:29:13|01350|16950|CDMO|1.35B|1350000000|21.90|577,695|22.01%|37|2022-07-15|15/04/2022||0.0775||33320000|2022-03-08|15/01/2022|0.0901|0.0475|31510000|26590000
2022-03-19 19:29:19|01351|942357|BSIG|1.13B|1130000000|25.77|852,477|32.56%|30|2022-05-12|15/03/2022||0.4333||103450000|2022-02-03|15/12/2021|0.53|0.3667|162900000|108800000
2022-03-19 19:29:23|01352|15782|CORT|2.65B|2650000000|24.97|909,564|0.08%|35|2022-05-11|15/03/2022||0.235||99300000|2022-02-15|15/12/2021|0.26|0.225|98820000|100570000
2022-03-19 19:29:28|01353|39287|DAN|2.68B|2680000000|18.53|1,205,116|-27.59%|35|2022-05-05|15/03/2022||0.2155||2260000000|2022-02-23|15/12/2021|0.00|0.2107|2270000000|2180000000
2022-03-19 19:29:36|01354|20391|AWR|3.23B|3230000000|87.44|169,893|19.76%|35|2022-05-09|15/03/2022||0.53||122000000|2022-02-22|15/12/2021|0.55|0.46|116620000|126000000
2022-03-19 19:29:39|01355|1165970|FROG|2.41B|2410000000|24.73|804,631|-49.01%|12|2022-05-05|15/03/2022||0.00||61230000|2022-02-10|15/12/2021|-0.01|0.0034|59240000|58040000
2022-03-19 19:29:44|01356|48425|SRNE|880.95M|880950000|2.620|7,506,544|-72.28%|30|2022-05-16|15/03/2022||-0.16||35500000|2022-03-18|15/12/2021|-0.40|-0.295|13080000|15130000
2022-03-19 19:29:48|01357|20464|SBH|1.83B|1830000000|16.71|1,334,521|-17.36%|35|2022-05-05|15/03/2022||0.515||954630000|2022-02-02|15/12/2021|0.63|0.6|980250000|993300000
2022-03-19 19:29:53|01358|34151|NG|2.61B|2610000000|7.840|1,462,233|-14.78%|31|2022-06-28|15/05/2022||-0.035|||2022-04-05|15/02/2022||-0.035||
2022-03-19 19:29:56|01359|1166558|CCCC|1.18B|1180000000|24.24|451,943|-39.42%|10|2022-05-12|15/03/2022||-0.624||7580000|2022-02-24|15/12/2021|-0.31|-0.5763|20080000|7410000
2022-03-19 19:29:58|01360|1153166|BRP|3.28B|3280000000|28.54|408,057|3.71%|15|2022-05-18|15/03/2022||0.5204||236670000|2022-03-01|15/12/2021|0.1|0.0887|159200000|142110000
2022-03-19 19:30:03|01361|48419|HMHC|2.67B|2670000000|20.90|3,597,190|209.17%|34|2022-05-05|15/03/2022||-0.375||162780000|2022-02-24|15/12/2021|-0.36|-0.3448|178810000|169840000
2022-03-19 19:30:08|01362|1096139|RVLV|3.87B|3870000000|52.85|1,207,874|2.17%|17|2022-05-18|15/03/2022||0.2602||255050000|2022-02-23|15/12/2021|0.39|0.1826|239810000|222060000
2022-03-19 19:30:13|01363|1169350|SANA|1.36B|1360000000|7.36|991,417|-75.36%|10|2022-05-04|15/03/2022||-0.77||0.00|2022-03-16|15/12/2021|-0.65|-0.25|0.00|0.00
2022-03-19 19:30:18|01364|39268|CNK|1.89B|1890000000|16.07|2,748,945|-31.79%|35|2022-05-05|15/03/2022||-0.5201||475040000|2022-02-25|15/12/2021|0.05|-0.1323|666630000|601320000
2022-03-19 19:30:22|01365|52660|OPRX|763.1M|763100000|42.69|225,574|-14.55%|31|2022-05-04|15/03/2022||0.05||13890000|2022-02-24|15/12/2021|0.22|0.206|20300000|20160000
2022-03-19 19:30:27|01366|16382|IPAR|2.74B|2740000000|86.00|100,758|15.02%|35|2022-05-10|15/03/2022||0.7584||210750000|2022-03-01|15/12/2021|-0.04|-0.2001|210720000|210800000
2022-03-19 19:30:31|01367|958819|PJT|2.54B|2540000000|65.32|192,770|-7.12%|27|2022-05-03|15/03/2022||0.915||229640000|2022-02-01|15/12/2021|1.52|1.72|313300000|339030000
2022-03-19 19:30:40|01368|16984|SAVA|1.56B|1560000000|39.08|2,180,702|-30.52%|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
2022-03-19 19:30:43|01369|985947|KDMN|1.7B|1700000000|9.500|10,424,582|132.27%|23|2022-05-12|15/03/2022||-0.21||9810000|2022-03-17|15/12/2021||-0.155||11870000
2022-03-19 19:30:46|01370|1165415|CERE|4.84B|4840000000|32.67|472,975|104.7%|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
2022-03-19 19:30:49|01371|1163684|PRCH|795.88M|795880000|8.11|2,021,898|-57.2%|11|2022-05-16|15/03/2022||-0.202||59060000|2022-03-01|15/12/2021|-0.25|-0.197|51580000|54670000
2022-03-19 19:30:54|01372|15819|CRVL|3.04B|3040000000|172.30|49,223|63.44%|35|2022-06-02|15/03/2022|||||2022-02-01|15/12/2021|0.76||164500000|
2022-03-19 19:30:58|01373|991166|CWH|2.7B|2700000000|31.27|1,495,445|-20.94%|23|2022-05-11|15/03/2022||1.43||1670000000|2022-02-22|15/12/2021|0.9|0.8456|1380000000|1300000000
2022-03-19 19:31:02|01374|21074|JOE|3.17B|3170000000|53.87|168,453|16.32%|35|2022-05-04|15/03/2022|||||2022-02-23|15/12/2021|0.54||99460000|
2022-03-19 19:31:05|01375|1163356|MEG|1.55B|1550000000|52.19|229,576|9.37%|11|2022-05-11|15/03/2022||-0.136||125490000|2022-02-28|15/12/2021|-0.19|-0.0263|143790000|121980000
2022-03-19 19:31:12|01376|15855|CVCO|2.62B|2620000000|285.53|52,179|31.58%|32|2022-05-26|15/03/2022||3.89||423440000|2022-02-03|15/12/2021|8.57|3.48|431710000|403780000
2022-03-19 19:31:16|01377|989523|ELF|1.35B|1350000000|25.92|469,075|-6.59%|23|2022-05-26|15/03/2022||0.0787||91040000|2022-02-02|15/12/2021|0.24|0.1524|98120000|95080000
2022-03-19 19:31:20|01378|1055909|QTRX|1.06B|1060000000|28.80|325,197|-50.23%|21|2022-05-11|15/03/2022||-0.6029||29010000|2022-03-01|15/12/2021|-0.5457|-0.6578|29300000|28310000
2022-03-19 19:31:24|01379|13087|URBN|2.59B|2590000000|26.83|1,994,893|-32.6%|36|2022-05-24|15/04/2022||0.4305||986760000|2022-03-01|15/01/2022|0.41|0.4986|1330000000|1330000000
2022-03-19 19:31:27|01380|1057240|AVYA|1.12B|1120000000|13.20|1,327,956|-56.36%|21|2022-05-12|15/03/2022||0.6128||731140000|2022-02-09|15/12/2021|0.42|0.6916|713000000|736210000
2022-03-19 19:31:31|01381|15736|CLDX|1.66B|1660000000|35.55|578,490|42.26%|35|2022-05-10|15/03/2022||-0.415||650000|2022-02-28|15/12/2021|-0.43|-0.4167|333000|1040000
2022-03-19 19:31:35|01382|20773|PAR|1.12B|1120000000|41.75|423,221|-45.89%|35|2022-05-09|15/03/2022||-0.333||75720000|2022-03-01|15/12/2021|-0.36|-0.3767|81600000|76020000
2022-03-19 19:31:38|01383|1096055|EB|1.41B|1410000000|14.45|894,955|-39.79%|19|2022-05-05|15/03/2022||-0.206||50200000|2022-02-10|15/12/2021|-0.18|-0.138|59640000|56000000
2022-03-19 19:31:42|01384|17506|CMPR|1.74B|1740000000|66.63|82,157|-34.56%|35|2022-04-27|15/03/2022||-0.41||653150000|2022-01-26|15/12/2021|2.08|1.58|849720000|852350000
2022-03-19 19:31:46|01385|962482|SENS|866.08M|866080000|1.870|13,191,415|-37.25%|25|2022-05-12|15/03/2022||-0.0316||1900000|2022-03-01|15/12/2021|0.19|-0.0314|4000000|3980000
2022-03-19 19:31:48|01386|1167501|BALY|1.62B|1620000000|31.37|579,755|-53.33%|11|2022-05-18|15/03/2022||-0.238||570490000|2022-02-24|15/12/2021|-1.87|0.5133|547670000|586660000
2022-03-19 19:31:53|01387|39343|PRTA|1.83B|1830000000|39.16|445,275|63.85%|33|2022-05-10|15/03/2022||-0.1765||20070000|2022-02-17|15/12/2021|-0.71|-0.5837|1170000|7120000
2022-03-19 19:31:56|01388|1165972|SUMO|1.26B|1260000000|11.04|954,217|-46.43%|12|2022-06-03|15/04/2022||-0.1208||66060000|2022-03-08|15/01/2022|-0.13|-0.1677|67050000|64310000
2022-03-19 19:32:00|01389|24353|TNC|1.58B|1580000000|85.25|49,154|6.14%|35|2022-04-25|15/03/2022||0.73||274400000|2022-02-24|15/12/2021|0.71|0.625|276400000|281350000
2022-03-19 19:32:07|01390|8197|MDP|298.95M|298950000|59.07|1,701,923|73.38%|35|2022-04-28|15/03/2022||0.71||688000000|2022-01-26|15/12/2021||2.05||822000000
2022-03-19 19:32:12|01391|20878|KOS|2.92B|2920000000|6.410|11,183,001|112.96%|35|2022-05-09|15/03/2022||0.2267||550720000|2022-02-28|15/12/2021|0.13|0.1033|572610000|534410000
2022-03-19 19:32:15|01392|100232|MBUU|1.32B|1320000000|61.29|163,340|-28.8%|33|2022-05-04|15/03/2022||1.96||304490000|2022-02-08|15/12/2021|1.5|1.35|263890000|259670000
2022-03-19 19:32:20|01393|16255|HEES|1.59B|1590000000|44.53|192,147|25.3%|35|2022-04-28|15/03/2022||0.3824||269390000|2022-02-24|15/12/2021|1.45|0.4532|281250000|265180000
2022-03-19 19:32:24|01394|100231|DRNA|2.99B|2990000000|38.22|2,996,486|44.17%|31|2022-05-09|15/03/2022||-0.7279||18490000|2022-03-17|15/12/2021||-0.5288||31000000
2022-03-19 19:32:29|01395|39121|FOE|1.81B|1810000000|21.70|553,667|25.8%|35|2022-05-04|15/03/2022||0.35||273500000|2022-03-01|15/12/2021|0.3|0.2637|266300000|277150000
2022-03-19 19:32:32|01396|6404|SHYF|1.44B|1440000000|41.18|205,921|7.1%|35|2022-05-05|15/03/2022||0.428||232560000|2022-02-24|15/12/2021|0.56|0.466|277300000|232480000
2022-03-19 19:32:37|01397|39249|CYH|1.48B|1480000000|11.61|1,266,454|2.29%|35|2022-05-03|15/03/2022||0.1151||3130000000|2022-02-16|15/12/2021|1.15|0.6111|3230000000|3170000000
2022-03-19 19:32:42|01398|8950|LNN|1.64B|1640000000|149.64|51,800|-11.84%|36|2022-06-30|15/05/2022||1.68||181930000|2022-03-31|15/02/2022||1.27||167930000
2022-03-19 19:32:45|01399|1096506|BNGO|677.69M|677690000|2.340|8,245,385|-72.76%|21|2022-05-12|15/03/2022||-0.0602||5860000|2022-03-01|15/12/2021|-0.08|-0.0655|6300000|5570000
2022-03-19 19:32:49|01400|17037|RDNT|1.27B|1270000000|22.60|254,383|-0.35%|35|2022-05-11|15/03/2022||0.01||334380000|2022-03-01|15/12/2021|-0.07|0.1875|333150000|344640000
2022-03-19 19:32:53|01401|16661|TELL|2.04B|2040000000|3.930|15,217,585|61.73%|24|2022-05-11|15/03/2022||-0.0292||36150000|2022-02-23|15/12/2021|-0.1|-0.095|21600000|27150000
2022-03-19 19:32:57|01402|1006460|YEXT|893.18M|893180000|6.81|1,936,082|-54.51%|22|2022-05-27|15/04/2022||-0.05||103790000|2022-03-08|15/01/2022|-0.03|-0.0766|100930000|101350000
2022-03-19 19:33:01|01403|21129|MTOR|2.52B|2520000000|35.59|1,358,734|11.78%|35|2022-05-04|15/03/2022||0.8921||1060000000|2022-02-03|15/12/2021|0.8|0.6215|984000000|983650000
2022-03-19 19:33:05|01404|20987|DIN|1.34B|1340000000|78.78|333,472|-8.96%|35|2022-05-04|15/03/2022||1.44||231480000|2022-03-02|15/12/2021|1.32|1.27|229630000|236630000
2022-03-19 19:33:12|01405|986249|PTGX|1.32B|1320000000|27.18|684,300|-7.58%|23|2022-05-11|15/03/2022||-0.7622||17430000|2022-02-28|15/12/2021|-0.77|-0.782|8620000|5070000
2022-03-19 19:33:16|01406|16364|INFN|1.82B|1820000000|8.550|2,081,632|-14.59%|35|2022-05-04|15/03/2022||-0.0397||362860000|2022-02-16|15/12/2021|0.03|0.0192|400260000|387890000
2022-03-19 19:33:19|01407|945661|NVTA|1.91B|1910000000|8.38|6,025,815|-78.88%|29|2022-05-10|15/03/2022||-0.7456||135360000|2022-02-24|15/12/2021|-0.81|-0.771|126120000|125590000
2022-03-19 19:33:24|01408|17467|USPH|1.25B|1250000000|96.70|87,263|-19.11%|35|2022-05-05|15/03/2022||0.635||129270000|2022-02-24|15/12/2021|0.72|0.688|129830000|128620000
2022-03-19 19:33:32|01409|15830|CSII|841.61M|841610000|20.74|452,031|-48.54%|35|2022-05-04|15/03/2022||-0.2843||57700000|2022-02-03|15/12/2021|-0.23|-0.1363|59140000|63160000
2022-03-19 19:33:35|01410|1142327|XPEL|1.68B|1680000000|60.97|324,493|8.97%|17|2022-05-26|15/03/2022||0.35||74500000|2022-02-28|15/12/2021|0.22|0.305|70130000|69210000
2022-03-19 19:33:39|01411|15774|COHU|1.56B|1560000000|32.13|413,954|-26.36%|35|2022-05-10|15/03/2022||0.6265||203060000|2022-02-10|15/12/2021|0.72|0.5376|191860000|189140000
2022-03-19 19:33:43|01412|16100|FIZZ|4.09B|4090000000|43.87|195,722|-12.35%|29|2022-06-29|15/04/2022||0.4305||288950000|2022-03-10|15/01/2022|0.33|0.3514|258920000|252060000
2022-03-19 19:33:47|01413|20952|ALG|1.78B|1780000000|149.07|35,282|-6.09%|34|2022-05-04|15/03/2022||1.73||346150000|2022-02-24|15/12/2021|1.62|1.62|337170000|327400000
2022-03-19 19:33:52|01414|8307|UIS|1.53B|1530000000|22.80|301,595|-16.58%|35|2022-05-03|15/03/2022||0.115||478030000|2022-02-21|15/12/2021|0.51|0.365|539300000|538580000
2022-03-19 19:33:55|01415|958829|SGRY|4.65B|4650000000|53.06|388,604|28.04%|27|2022-05-11|15/03/2022||-0.0387||581070000|2022-02-28|15/12/2021|0.23|0.1938|610200000|624380000
2022-03-19 19:33:59|01416|16454|KFRC|1.5B|1500000000|74.05|109,239|39.38%|35|2022-05-03|15/03/2022||0.764||407540000|2022-02-07|15/12/2021|0.98|0.978|410360000|398230000
2022-03-19 19:34:03|01417|985958|PI|1.62B|1620000000|65.58|327,623|9.96%|24|2022-05-02|15/03/2022||-0.0325||50340000|2022-02-09|15/12/2021|0.16|0.025|52570000|51060000
2022-03-19 19:34:07|01418|103928|CCS|2.17B|2170000000|64.30|365,067|6.33%|31|2022-05-05|15/03/2022||4.05||1120000000|2022-02-02|15/12/2021|4.78|4.07|1210000000|1180000000
2022-03-19 19:34:12|01419|100173|BLFS|1.02B|1020000000|24.61|387,357|-33.97%|32|2022-05-12|15/03/2022||-0.26||38350000|2022-02-28|15/12/2021|-0.37|-0.1686|37300000|35810000
2022-03-19 19:34:16|01420|16647|MNRO|1.46B|1460000000|43.59|313,541|-33.39%|35|2022-05-19|15/03/2022||0.4656||327870000|2022-01-26|15/12/2021|0.49|0.5233|341780000|338890000
2022-03-19 19:34:19|01421|1167746|HYFM|761.01M|761010000|17.02|588,568|-72.09%|11|2022-05-12|15/03/2022||-0.0437||135490000|2022-03-01|15/12/2021|-0.05|0.0232|110410000|105740000
2022-03-19 19:34:23|01422|16397|ISBC|3.79B|3790000000|15.87|2,243,232|8.11%|35|2022-04-28|15/03/2022||0.3168||217140000|2022-01-26|15/12/2021|0.4|0.3192|216400000|217940000
2022-03-19 19:34:26|01423|1121154|ALEC|1.27B|1270000000|15.54|710,670|-13.38%|20|2022-05-17|15/03/2022||0.6893||97340000|2022-02-24|15/12/2021|-0.68|-0.1732|13990000|83820000
2022-03-19 19:34:31|01424|8296|EPAC|1.21B|1210000000|20.08|195,055|-25.46%|36|2022-06-22|15/05/2022||0.322||167300000|2022-03-23|15/02/2022||0.125||127930000
2022-03-19 19:34:35|01425|20599|RGR|1.3B|1300000000|74.06|158,783|4.98%|35|2022-05-10|15/03/2022||1.94||177030000|2022-02-23|15/12/2021|2.14|1.94|168000000|179210000
2022-03-19 19:34:39|01426|8002|ATI|3.32B|3320000000|26.08|2,417,499|21.53%|35|2022-04-26|15/03/2022||0.1744||749790000|2022-02-02|15/12/2021|0.25|0.0978|765400000|728660000
2022-03-19 19:34:43|01427|16687|MVIS|757.3M|757300000|4.60|5,540,727|-71.14%|35|2022-04-28|15/03/2022||-0.09||750000|2022-02-24|15/12/2021|-0.08|-0.075|557000|550000
2022-03-19 19:34:48|01428|16691|MYRG|1.71B|1710000000|100.77|99,726|38.4%|35|2022-05-04|15/03/2022||1.05||619040000|2022-02-23|15/12/2021|1.2|1.12|646050000|609470000
2022-03-19 19:34:52|01429|985959|TPIC|570.71M|570710000|15.35|1,181,361|-68.23%|23|2022-05-11|15/03/2022||-0.6595||386100000|2022-02-24|15/12/2021|-2.39|-1.54|389460000|385680000
2022-03-19 19:34:56|01430|16696|ONTO|4.46B|4460000000|90.33|329,449|49.73%|35|2022-05-10|15/03/2022||1.17||232000000|2022-02-08|15/12/2021|1.23|1.11|225640000|215210000
2022-03-19 19:35:00|01431|24298|USNA|1.55B|1550000000|80.00|63,764|-18.77%|35|2022-04-26|15/03/2022||1.34||270500000|2022-02-08|15/12/2021|1.03|1.28|267300000|271930000
2022-03-19 19:35:04|01432|6508|EXTR|1.66B|1660000000|12.81|1,308,807|39.09%|35|2022-04-27|15/03/2022||0.182||280730000|2022-01-27|15/12/2021|0.21|0.172|280930000|272070000
2022-03-19 19:35:12|01433|942668|JYNT|575.78M|575780000|39.93|235,903|-4.66%|31|2022-05-12|15/03/2022||0.066||23500000|2022-02-24|15/12/2021|0.01|0.055|22430000|21910000
2022-03-19 19:35:16|01434|1141821|CSTL|1.15B|1150000000|45.12|219,680|-28.38%|17|2022-05-16|15/03/2022||-0.511||24210000|2022-02-28|15/12/2021|-0.25|-0.4705|25040000|23740000
2022-03-19 19:35:19|01435|1096423|GDYN|833.58M|833580000|12.45|936,790|-19.73%|15|2022-05-16|15/03/2022||0.055||55750000|2022-03-03|15/12/2021|0.1|0.0847|66540000|58790000
2022-03-19 19:35:23|01436|945651|ASPN|1.03B|1030000000|30.75|358,410|55.7%|29|2022-05-05|15/03/2022||-0.2783||33500000|2022-02-17|15/12/2021|-0.5|-0.2989|31480000|35150000
2022-03-19 19:35:26|01437|946347|RCKT|1.03B|1030000000|15.94|539,709|-70.8%|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
2022-03-19 19:35:30|01438|52320|AVXL|997.89M|997890000|13.10|1,184,253|-11.73%|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
2022-03-19 19:35:33|01439|1137414|MORF|1.65B|1650000000|44.58|195,009|-30.63%|17|2022-05-11|15/03/2022||-0.816||4000000|2022-02-24|15/12/2021|-0.58|-0.585|9550000|14860000
2022-03-19 19:35:38|01440|20894|PRO|1.49B|1490000000|33.13|307,141|-24.62%|35|2022-05-03|15/03/2022||-0.2425||65470000|2022-02-10|15/12/2021|-0.16|-0.2257|64970000|63650000
2022-03-19 19:35:42|01441|16619|MGRC|2.06B|2060000000|84.86|85,523|1.3%|35|2022-05-03|15/03/2022||0.73||143080000|2022-02-23|15/12/2021|1.62|1.15|175910000|175510000
2022-03-19 19:35:45|01442|1073208|LASR|823.77M|823770000|18.58|289,864|-46.87%|18|2022-05-11|15/03/2022||0.0571||69780000|2022-02-17|15/12/2021|-0.01|0.02|67450000|69390000
2022-03-19 19:35:51|01443|39294|BKE|1.87B|1870000000|38.34|634,958|-6.28%|34|2022-05-20|15/04/2022||0.82||282780000|2022-03-11|15/01/2022|1.69|1.44|380930000|380900000
2022-03-19 19:35:57|01444|16918|PLCE|770.08M|770080000|53.62|453,012|-32.5%|34|2022-05-19|15/04/2022||2.05||417210000|2022-03-09|15/01/2022|3.02|2.85|507800000|532820000
2022-03-19 19:36:01|01445|52609|BLNK|1.09B|1090000000|25.61|1,629,423|-28.76%|21|2022-05-18|15/03/2022||-0.42||6820000|2022-03-10|15/12/2021|-0.45|-0.39|7950000|6200000
2022-03-19 19:36:06|01446|17321|TCBI|3.14B|3140000000|62.03|469,423|-29.97%|35|2022-04-20|15/03/2022||0.7537||214280000|2022-01-20|15/12/2021|1.19|0.9096|225490000|215310000
2022-03-19 19:36:10|01447|16755|NSIT|3.79B|3790000000|108.52|243,515|13.68%|35|2022-05-04|15/03/2022||1.62||2340000000|2022-02-10|15/12/2021|2.03|1.99|2570000000|2450000000
2022-03-19 19:36:14|01448|20587|MLI|3.47B|3470000000|60.55|308,325|41.37%|35|2022-04-26|15/03/2022|||||2022-02-01|15/12/2021|2.21||956360000|
2022-03-19 19:36:17|01449|1168402|ARKO|1.16B|1160000000|9.280|469,755|-6.55%|12|2022-05-12|15/03/2022||0.0133||1930000000|2022-02-23|15/12/2021|0.09|0.0975|1990000000|2010000000
2022-03-19 19:36:21|01450|1168812|STEM|1.65B|1650000000|10.77|4,143,628|-63.87%|11|2022-05-16|15/03/2022||-0.0814||50480000|2022-02-24|15/12/2021|-0.2|-0.0945|52800000|72900000
2022-03-19 19:36:25|01451|940766|OEC|982.63M|982630000|16.20|542,631|-19.08%|31|2022-05-05|15/03/2022||0.525||433840000|2022-02-17|15/12/2021|0.17|0.3471|392700000|391160000
2022-03-19 19:36:28|01452|1097533|GRWG|582.15M|582150000|9.59|2,009,789|-81.1%|20|2022-05-18|15/03/2022||-0.0222||99900000|2022-03-01|15/12/2021|-0.07|-0.0922|90580000|90810000
2022-03-19 19:36:32|01453|1163344|BLI|516.86M|516860000|7.64|1,731,558|-84.69%|11|2022-05-10|15/03/2022||-0.2967||24580000|2022-02-24|15/12/2021|-0.26|-0.275|23190000|25100000
2022-03-19 19:36:35|01454|1050145|DCPH|534M|534000000|9.12|1,498,995|-78.54%|21|2022-05-10|15/03/2022||-0.9236||26070000|2022-02-08|15/12/2021|-1.51|-1.38|24200000|23410000
2022-03-19 19:36:40|01455|41328|SFM|3.54B|3540000000|31.93|1,988,715|32.77%|35|2022-05-05|15/03/2022||0.7173||1640000000|2022-02-24|15/12/2021|0.32|0.3001|1490000000|1470000000
2022-03-19 19:36:43|01456|1165305|INBX|985.79M|985790000|25.26|266,349|20%|12|2022-05-12|15/03/2022||-0.58||0.00|2022-02-28|15/12/2021|-0.55|-0.5944|2860000|1210000
2022-03-19 19:36:46|01457|960609|PRPL|531.73M|531730000|7.94|2,090,067|-75.45%|21|2022-05-16|15/03/2022||-0.0111||194350000|2022-03-01|15/12/2021|-0.35|-0.2738|186430000|178880000
2022-03-19 19:36:51|01458|20522|CDE|1.21B|1210000000|4.730|6,106,753|-52.56%|35|2022-04-27|15/03/2022||0.05||214400000|2022-02-16|15/12/2021|-0.05|0.0217|207880000|206540000
2022-03-19 19:36:55|01459|21171|MD|2.05B|2050000000|23.97|399,418|-12.58%|35|2022-05-05|15/03/2022||0.2783||470080000|2022-02-17|15/12/2021|0.52|0.4336|498530000|483850000
2022-03-19 19:37:01|01460|15691|CERS|981.53M|981530000|5.650|1,620,364|-4.72%|34|2022-05-10|15/03/2022||-0.09||41690000|2022-02-22|15/12/2021|-0.05|-0.0775|50090000|43900000
2022-03-19 19:37:06|01461|102883|GPRO|1.27B|1270000000|8.14|2,627,394|-37.67%|31|2022-05-05|15/03/2022||0.0544||216820000|2022-02-03|15/12/2021|0.41|0.3518|391150000|382310000
2022-03-19 19:37:10|01462|17234|SPNS|1.45B|1450000000|26.51|78,007|-15.79%|31|2022-05-18|15/03/2022||0.3||121670000|2022-02-23|15/12/2021|0.32|0.2964|119230000|120580000
2022-03-19 19:37:13|01463|976451|BATRK|1.39B|1390000000|26.35|79,821|-14.11%|26|2022-05-11|15/03/2022||-0.73||19500000|2022-02-25|15/12/2021|-0.29|-0.315|102000000|75000000
2022-03-19 19:37:18|01464|42590|MGNX|570.93M|570930000|9.31|583,467|-68.13%|34|2022-05-04|15/03/2022||-0.7356||27540000|2022-02-24|15/12/2021|-0.95|-0.8148|14150000|22830000
2022-03-19 19:37:24|01465|961626|AXSM|1.29B|1290000000|33.61|626,326|-46.67%|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
2022-03-19 19:37:27|01466|1168632|RSI|2.02B|2020000000|9.21|1,293,536|-51.58%|11|2022-05-12|15/03/2022||-0.1197||134730000|2022-03-02|15/12/2021|-0.15|-0.1117|130570000|136500000
2022-03-19 19:37:31|01467|15719|CHRS|1.03B|1030000000|13.31|845,621|-12.03%|31|2022-05-12|15/03/2022||-0.51||68950000|2022-02-17|15/12/2021|-0.6|-0.46|73370000|82610000
2022-03-19 19:37:35|01468|41266|MODN|934.5M|934500000|25.65|165,433|-27.4%|35|2022-05-09|15/03/2022||0.0675||51200000|2022-02-08|15/12/2021|0.15|0.0838|51540000|49970000
2022-03-19 19:37:40|01469|15505|AVID|1.43B|1430000000|32.01|336,698|58.15%|32|2022-05-12|15/03/2022||0.34||102610000|2022-03-01|15/12/2021|0.46|0.4168|119060000|111180000
2022-03-19 19:37:43|01470|1073226|ROAD|1.34B|1340000000|25.56|349,980|-21.95%|22|2022-05-13|15/03/2022||-0.02||217450000|2022-02-04|15/12/2021|0.11|0.0833|284960000|238520000
2022-03-19 19:37:48|01471|17291|SWBI|765.49M|765490000|16.82|1,019,128|-9.13%|35|2022-06-22|15/04/2022||0.93||193310000|2022-03-03|15/01/2022|0.69|0.83|177740000|198290000
2022-03-19 19:37:52|01472|1167332|TLS|701.06M|701060000|10.50|901,499|-69.55%|11|2022-05-16|15/03/2022||0.0219||60050000|2022-03-16|15/12/2021|0.11|0.0426|64100000|63210000
2022-03-19 19:37:56|01473|16266|HIBB|699.36M|699360000|51.09|433,279|-28.74%|35|2022-05-27|15/04/2022||3.25||431200000|2022-03-04|15/01/2022|1.25|1.23|383350000|383300000
2022-03-19 19:37:59|01474|1137573|REAL|768.64M|768640000|8.26|3,256,498|-64.64%|16|2022-05-10|15/03/2022||-0.533||135210000|2022-02-23|15/12/2021|-0.42|-0.4156|145130000|135030000
2022-03-19 19:38:03|01475|48420|MMAT|529.75M|529750000|1.860|5,964,765|-13.49%|22|2022-05-30|15/03/2022||-0.01||4640000|2022-03-03|15/12/2021|-0.13|-0.01|2290000|1900000
2022-03-19 19:38:17|01476|39304|WCC|6.68B|6680000000|131.84|411,132|47.04%|35|2022-05-05|15/03/2022||2.17||4590000000|2022-02-15|15/12/2021|3.17|2.55|4850000000|4670000000
2022-03-19 19:38:23|01477|1075231|EVOP|1.98B|1980000000|23.80|226,582|-14.54%|21|2022-05-05|15/03/2022||0.1747||122680000|2022-02-23|15/12/2021|0.29|0.254|133190000|133370000
2022-03-19 19:38:28|01478|15693|CEVA|933.03M|933030000|40.21|110,709|-28.77%|35|2022-05-09|15/03/2022||0.166||31350000|2022-02-15|15/12/2021|0.22|0.19|34240000|32690000
2022-03-19 19:38:35|01479|961108|VRAY|735.56M|735560000|4.100|1,532,743|-12.21%|25|2022-05-05|15/03/2022||-0.16||16450000|2022-02-24|15/12/2021|-0.16|-0.1591|20390000|19790000
2022-03-19 19:38:40|01480|100207|HRTX|561.77M|561770000|5.50|2,106,068|-64.79%|33|2022-05-11|15/03/2022||-0.51||37470000|2022-02-28|15/12/2021|-0.54|-0.5767|20660000|25770000
2022-03-19 19:38:46|01481|102914|RDUS|401.94M|401940000|8.49|1,056,915|-61.39%|31|2022-05-12|15/03/2022||-0.255||50810000|2022-02-24|15/12/2021|-0.33|-0.1414|65110000|63070000
2022-03-19 19:38:49|01482|1166431|LUNG|922.51M|922510000|24.92|420,502|-54.98%|12|2022-05-03|15/03/2022||-0.358||9310000|2022-02-23|15/12/2021|-0.35|-0.3604|13710000|14240000
2022-03-19 19:38:53|01483|1052242|KIDS|1.04B|1040000000|52.72|106,153|4.69%|21|2022-05-11|15/03/2022||-0.3645||22720000|2022-03-02|15/12/2021|-0.24|-0.3075|24810000|24710000
2022-03-19 19:38:58|01484|15493|ATRI|1.33B|1330000000|738.69|4,879|11.55%|31|2022-05-11|15/03/2022|||||2022-02-25|15/12/2021|4.5||40290000|
2022-03-19 19:39:01|01485|949612|UUUU|1.52B|1520000000|9.700|3,950,659|47.64%|29|2022-05-06|15/03/2022|||||2022-03-16|15/12/2021|0.01|-0.01|3180000|700000
2022-03-19 19:39:05|01486|1054772|SNBR|1.48B|1480000000|65.05|484,311|-52.73%|24|2022-04-20|15/03/2022||2.07||603350000|2022-02-23|15/12/2021|0.47|1.59|491980000|601200000
2022-03-19 19:39:08|01487|1131121|IHRT|2.88B|2880000000|19.61|544,647|9.95%|22|2022-05-05|15/03/2022||-0.2767||839130000|2022-02-23|15/12/2021|0.76|0.7533|1060000000|1040000000
2022-03-19 19:39:13|01488|20713|PLOW|826.85M|826850000|35.98|81,217|-26.23%|35|2022-05-09|15/03/2022||-0.1||94600000|2022-02-21|15/12/2021|0.42|0.44|152950000|146730000
2022-03-19 19:39:19|01489|31047|LMAT|1.01B|1010000000|45.93|87,441|-4.53%|35|2022-04-27|15/03/2022||0.28||38570000|2022-02-24|15/12/2021|0.28|0.3063|39500000|39640000
2022-03-19 19:39:22|01490|1073623|LOVE|729.99M|729990000|48.27|328,421|-15.98%|21|2022-06-08|15/04/2022||-0.2215||107590000|2022-04-13|15/01/2022||0.5784||173980000
2022-03-19 19:39:25|01491|1163343|ALXO|812.62M|812620000|20.00|480,017|-72.55%|13|2022-05-16|15/03/2022||-0.7047||0.00|2022-02-28|15/12/2021|-0.7|-0.6116|0.00|0.00
2022-03-19 19:39:29|01492|942670|UPLD|540.46M|540460000|17.36|351,718|-63.26%|29|2022-05-12|15/03/2022||0.42||77100000|2022-02-24|15/12/2021|0.6|0.4538|75730000|75440000
2022-03-19 19:39:32|01493|1165436|DNMR|570.25M|570250000|5.66|3,918,091|-88.17%|9|2022-05-16|15/03/2022||-0.17||23300000|2022-02-28|15/12/2021|-0.12|-0.15|17730000|17690000
2022-03-19 19:39:35|01494|1010720|SGH|1.28B|1280000000|26.00|991,014|13.74%|23|2022-06-23|15/05/2022||0.7291||452350000|2022-04-05|15/02/2022||0.7248||434990000
2022-03-19 19:39:46|01495|1076636|CHX|4.98B|4980000000|24.52|1,627,660|9.03%|21|2022-04-27|15/03/2022||0.2168||825990000|2022-02-09|15/12/2021|0.26|0.2396|822150000|833000000
2022-03-19 19:39:50|01496|100237|RVNC|1.25B|1250000000|17.54|603,242|-36.91%|33|2022-05-10|15/03/2022||-0.7938||24030000|2022-02-28|15/12/2021|-0.6898|-0.8813|25950000|23910000
2022-03-19 19:39:53|01497|1163489|NRIX|652.28M|652280000|14.58|381,458|-61.75%|13|2022-07-12|15/05/2022||-0.9567||9600000|2022-04-12|15/02/2022||-0.8933||8990000
2022-03-19 19:39:57|01498|17003|QADA|293.1M|293100000|87.63|1,575,506|31.66%|37|2022-06-01|15/04/2022||0.34||90730000|2022-03-23|15/01/2022||0.59||91620000
2022-03-19 19:40:01|01499|101850|ATEN|1.07B|1070000000|13.99|753,232|40.32%|32|2022-04-28|15/03/2022||0.1167||60680000|2022-02-01|15/12/2021|0.2|0.1867|70670000|68840000
2022-03-19 19:40:05|01500|995093|JELD|2.19B|2190000000|24.32|637,457|-14.43%|23|2022-05-10|15/03/2022||0.3308||1200000000|2022-02-22|15/12/2021|0.48|0.5431|1290000000|1210000000
2022-03-19 19:40:09|01501|20872|HL|3.62B|3620000000|6.720|8,734,208|1.2%|35|2022-05-12|15/03/2022||0.0375||192480000|2022-02-22|15/12/2021|0.0173|0.0156|185080000|197660000
2022-03-19 19:40:13|01502|17079|ROLL|5.79B|5790000000|202.30|150,720|1.29%|35|2022-05-26|15/03/2022||1.09||350130000|2022-02-10|15/12/2021|0.7|0.6885|266950000|253270000
2022-03-19 19:40:16|01503|1164710|HRMY|2.89B|2890000000|49.17|375,751|58.92%|11|2022-05-10|15/03/2022||0.3283||90160000|2022-02-28|15/12/2021|0.38|0.3567|91210000|89530000
2022-03-19 19:40:21|01504|8286|THC|9.42B|9420000000|87.68|1,171,359|64.87%|36|2022-05-02|15/03/2022||1.09||4750000000|2022-02-07|15/12/2021|2.7|1.52|4860000000|4990000000
2022-03-19 19:40:25|01505|24359|VVI|719.64M|719640000|35.00|131,662|-17.26%|35|2022-04-28|15/03/2022||-1.39||152150000|2022-02-10|15/12/2021|-1.19|-0.6167|183570000|148250000
2022-03-19 19:40:30|01506|1177783|CCSI|1.2B|1200000000|60.18|73,841|-|6|2022-06-01|15/03/2022||1.23||87900000|2022-03-02|15/12/2021|1.46|1.29|89000000|88100000
2022-03-19 19:40:49|01507|940761|XENT|937.6M|937600000|27.75|197,987|40.65%|31|2022-05-03|15/03/2022||-0.34||25850000|2022-03-09|15/12/2021|-2.74|-0.42|30670000|37030000
2022-03-19 19:40:53|01508|16481|GDEN|1.71B|1710000000|59.16|367,953|107.94%|35|2022-05-12|15/03/2022||0.6542||265970000|2022-02-17|15/12/2021|0.5922|0.6596|281960000|266060000
2022-03-19 19:40:56|01509|1096424|UTZ|2.09B|2090000000|15.18|525,092|-39.86%|12|2022-05-12|15/03/2022||0.0889||305590000|2022-03-03|15/12/2021|0.11|0.1521|300930000|296810000
2022-03-19 19:41:00|01510|1013390|SAFE|3.6B|3600000000|58.17|233,841|-22.72%|21|2022-04-28|15/03/2022||0.4147||58450000|2022-02-15|15/12/2021|0.38|0.3938|52000000|51670000
2022-03-19 19:41:04|01511|24411|UMH|1.28B|1280000000|24.54|307,233|26.76%|35|2022-05-11|15/03/2022||-0.0329||45340000|2022-02-24|15/12/2021|0.17|-0.0175|45980000|47740000
2022-03-19 19:41:08|01512|20545|NUS|2.37B|2370000000|47.53|680,326|-11.27%|35|2022-05-04|15/03/2022||0.78||579920000|2022-02-16|15/12/2021|-0.18|0.9478|673440000|655930000
2022-03-19 19:41:10|01513|1159415|MNMD|505.44M|505440000|1.200|4,645,550|-56.2%|9|2022-05-19|15/03/2022||-0.06||0.00|2022-03-02|15/12/2021|-0.04|-0.045||0.00
2022-03-19 19:41:14|01514|942658|FGEN|1.25B|1250000000|13.49|863,944|-58.71%|28|2022-05-12|15/03/2022||-0.7967||31940000|2022-02-28|15/12/2021|-1.45|-0.6629|16540000|47650000
2022-03-19 19:41:18|01515|17214|MDGL|1.69B|1690000000|98.71|235,833|-12.12%|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
2022-03-19 19:41:22|01516|960555|ACRS|1.03B|1030000000|16.89|460,562|-32.28%|26|2022-05-11|15/03/2022||-0.395||1680000|2022-02-24|15/12/2021|-0.37|-0.365|1500000|1790000
2022-03-19 19:41:25|01517|1075234|GSKY|1.81B|1810000000|10.060|1,683,071|52.08%|21|2022-05-10|15/03/2022||0.1||132000000|2022-03-17|15/12/2021|0.09|0.1|128200000|136480000
2022-03-19 19:41:29|01518|17158|SGMO|900.62M|900620000|6.17|1,306,904|-47.98%|33|2022-05-11|15/03/2022||-0.3189||28550000|2022-02-24|15/12/2021|-0.26|-0.3455|28000000|26820000
2022-03-19 19:41:33|01519|102079|GSAT|2.41B|2410000000|1.3400|6,341,863|-15.72%|31|2022-05-05|15/03/2022||-0.0132||28650000|2022-02-24|15/12/2021|-0.0085|-0.0132|34480000|28660000
2022-03-19 19:41:37|01520|24407|UEC|1.3B|1300000000|4.580|11,458,266|66.55%|28|2022-06-10|15/04/2022||-0.0089||0.00|2022-03-17|15/01/2022|-0.02|0.0049||13100000
2022-03-19 19:41:41|01521|20734|CAL|786.18M|786180000|20.64|585,438|14.86%|32|2022-05-27|15/04/2022||0.7||698640000|2022-03-15|15/01/2022|0.91|0.67|679280000|677210000
2022-03-19 19:41:44|01522|1162159|GBIO|326.55M|326550000|5.73|468,623|-82.9%|12|2022-05-12|15/03/2022||-0.5417||2500000|2022-02-24|15/12/2021|-0.54|-0.5557|0.00|0.00
2022-03-19 19:41:47|01523|1096068|YMAB|528.93M|528930000|12.10|752,187|-66.44%|19|2022-05-13|15/03/2022||-0.7567||11040000|2022-02-24|15/12/2021|-0.85|-0.6924|9600000|10770000
2022-03-19 19:41:51|01524|16018|ERII|1.13B|1130000000|19.93|304,047|5.17%|35|2022-05-05|15/03/2022||0.0633||27330000|2022-02-24|15/12/2021|0.09|0.1167|33580000|31780000
2022-03-19 19:41:56|01525|16105|FLWS|945.73M|945730000|14.54|1,066,487|-50.41%|35|2022-05-03|15/03/2022||-0.1729||505120000|2022-01-27|15/12/2021|1.34|1.79|943040000|978070000
2022-03-19 19:42:00|01526|16330|IDCC|2.02B|2020000000|65.85|138,987|1.54%|35|2022-04-28|15/03/2022||0.6333||99790000|2022-02-17|15/12/2021|0.7|0.3733|111820000|101540000
2022-03-19 19:42:04|01527|1010529|VERI|647.56M|647560000|18.47|437,036|-31.21%|22|2022-05-11|15/03/2022||-0.0883||29150000|2022-03-03|15/12/2021|0.49|0.205|55150000|44800000
2022-03-19 19:42:08|01528|15359|AGYS|1.03B|1030000000|41.89|84,576|-23.15%|34|2022-05-26|15/03/2022||0.17||43590000|2022-01-25|15/12/2021|0.19|0.1525|39460000|41110000
2022-03-19 19:42:11|01529|1089330|TTCF|1.01B|1010000000|12.28|854,207|-41.94%|12|2022-05-11|15/03/2022||-0.08||67900000|2022-03-16|15/12/2021|-0.17|-0.0767|52340000|51070000
2022-03-19 19:42:15|01530|1131055|DM|1.56B|1560000000|5.00|5,993,300|-74.17%|11|2022-05-16|15/03/2022||-0.124||42390000|2022-03-08|15/12/2021|-0.11|-0.0883|56700000|49580000
2022-03-19 19:42:19|01531|21247|DBI|1.01B|1010000000|13.77|1,190,238|-14.04%|32|2022-05-25|15/04/2022||0.2418||785380000|2022-03-17|15/01/2022|0.15|0.1606|822630000|837900000
2022-03-19 19:42:27|01532|24309|TEN|1.51B|1510000000|18.11|2,031,335|57.2%|35|2022-05-04|15/03/2022||0.73||4690000000|2022-02-23|15/12/2021|-0.11|0.1605|4400000000|4150000000
2022-03-19 19:42:31|01533|16627|MITK|656.49M|656490000|14.82|338,423|-2.63%|35|2022-04-28|15/03/2022||0.2||33250000|2022-01-27|15/12/2021|0.22|0.16|32470000|28680000
2022-03-19 19:42:35|01534|1089225|RPAY|1.46B|1460000000|15.11|540,422|-36.99%|16|2022-05-16|15/03/2022||0.2214||71950000|2022-03-01|15/12/2021|0.28|0.1968|62200000|63560000
2022-03-19 19:42:40|01535|1088196|CRNX|935.6M|935600000|19.84|236,974|22.92%|21|2022-05-16|15/03/2022||-0.615||0.00|2022-03-17|15/12/2021||-0.625||0.00
2022-03-19 19:42:48|01536|20506|CNR|3.09B|3090000000|24.33|2,438,693|85.16%|37|2022-05-11|15/03/2022||0.437||1440000000|2022-03-01|15/12/2021|0.73|0.5728|1470000000|1450000000
2022-03-19 19:42:52|01537|949602|PRTY|414.95M|414950000|3.690|3,318,998|-43.14%|29|2022-05-11|15/03/2022||0.00||436200000|2022-02-28|15/12/2021|0.4|0.405|698310000|697250000
2022-03-19 19:42:57|01538|15356|AGEN|761.18M|761180000|2.960|3,909,552|-5.43%|34|2022-05-12|15/03/2022||-0.27||15100000|2022-03-01|15/12/2021|-0.2632|-0.1575|20260000|37740000
2022-03-19 19:43:02|01539|30937|TCX|755.41M|755410000|70.23|30,166|-12.25%|33|2022-05-11|15/03/2022|||||2022-02-10|15/12/2021|-0.18||82480000|79400000
2022-03-19 19:43:06|01540|994018|ICHR|1.06B|1060000000|36.99|240,012|-20.23%|23|2022-05-10|15/03/2022||0.9768||310170000|2022-02-08|15/12/2021|0.9|0.9105|287190000|291040000
2022-03-19 19:43:10|01541|941649|AFMD|526.86M|526860000|4.280|980,212|-46.9%|30|2022-05-18|15/03/2022||-0.2036||8000000|2022-03-30|15/12/2021||-0.1598||7720000
2022-03-19 19:43:12|01542|1171385|SNCY|1.43B|1430000000|24.67|425,551|-29.63%|10|2022-05-05|15/03/2022||0.1888||222170000|2022-02-07|15/12/2021|0.1|0.0156|172550000|167240000
2022-03-19 19:43:17|01543|17189|SLP|893.37M|893370000|44.28|113,643|-32.09%|32|2022-07-14|15/05/2022||0.162||14490000|2022-04-11|15/02/2022||0.148||14580000
2022-03-19 19:43:22|01544|1169886|EBC|3.68B|3680000000|21.64|748,664|12.65%|10|2022-04-28|15/03/2022||0.2733||177840000|2022-01-27|15/12/2021|0.2|0.245|169170000|163800000
2022-03-19 19:43:27|01545|100222|INGN|756.86M|756860000|33.29|197,350|-34.37%|32|2022-05-10|15/03/2022||-0.475||75200000|2022-02-24|15/12/2021|-1.01|-0.728|76400000|75980000
2022-03-19 19:43:31|01546|15595|BOOM|676.93M|676930000|34.79|135,894|-37.5%|35|2022-04-28|15/03/2022||-0.135||130770000|2022-02-24|15/12/2021|0.01|0.0187|71840000|70600000
2022-03-19 19:43:37|01547|20935|MDC|3.1B|3100000000|43.62|527,566|-22.66%|35|2022-05-05|15/03/2022||1.91||1220000000|2022-02-01|15/12/2021|2.21|2.49|1470000000|1540000000
2022-03-19 19:43:41|01548|16618|MGPI|1.83B|1830000000|83.37|101,150|30.25%|28|2022-05-04|15/03/2022||1||170190000|2022-02-24|15/12/2021|0.87|0.66|166850000|153270000
2022-03-19 19:43:45|01549|16583|MCRI|1.62B|1620000000|86.40|98,251|33.56%|35|2022-04-27|15/03/2022||1.16||100610000|2022-02-09|15/12/2021|1.02|0.8968|111070000|98350000
2022-03-19 19:43:50|01550|15829|CSGS|1.98B|1980000000|63.62|258,061|33.49%|35|2022-05-04|15/03/2022||0.8033||239850000|2022-02-02|15/12/2021|0.83|0.81|257650000|246550000
2022-03-19 19:43:54|01551|15899|DENN|892.36M|892360000|14.46|428,044|-23.65%|35|2022-05-03|15/03/2022||0.1256||102230000|2022-02-15|15/12/2021|0.16|0.1722|107640000|112440000
2022-03-19 19:43:59|01552|16251|HCSG|1.31B|1310000000|17.67|1,050,070|-38.56%|35|2022-04-20|15/03/2022||0.0702||424480000|2022-02-09|15/12/2021|0.03|0.1338|420450000|417020000
2022-03-19 19:44:04|01553|15484|ATEC|1.12B|1120000000|11.18|683,702|-36.96%|35|2022-05-12|15/03/2022||-0.2831||66940000|2022-03-01|15/12/2021|-0.4|-0.3111|73960000|69400000
2022-03-19 19:44:09|01554|16158|GBCI|5.88B|5880000000|53.07|350,666|-14.65%|35|2022-04-21|15/03/2022||0.6114||221240000|2022-01-27|15/12/2021|0.46|0.43|221980000|228890000
2022-03-19 19:44:12|01555|15852|CUTR|850.1M|850100000|47.07|161,381|46.45%|35|2022-05-12|15/03/2022||-0.0325||54720000|2022-02-22|15/12/2021|-0.22|0.006|65630000|60780000
2022-03-19 19:44:16|01556|17245|SRDX|602.78M|602780000|43.13|51,115|-19.88%|35|2022-05-04|15/03/2022||-0.355||24210000|2022-02-03|15/12/2021|-0.13|-0.3075|22300000|23710000
2022-03-19 19:44:21|01557|942485|PLAY|2.07B|2070000000|42.84|1,088,060|-6.09%|31|2022-06-07|15/04/2022||1.05||422330000|2022-03-29|15/01/2022||0.6108||365740000
2022-03-19 19:44:25|01558|101852|OUT|4.67B|4670000000|28.53|1,301,941|24.42%|32|2022-05-04|15/03/2022||-0.1271||348130000|2022-02-23|15/12/2021|0.41|0.2439|464500000|444630000
2022-03-19 19:44:28|01559|1099056|PAYA|793.72M|793720000|6.01|889,073|-49.2%|12|2022-05-06|15/03/2022||0.0844||64300000|2022-03-01|15/12/2021|0.09|0.081|67100000|63990000
2022-03-19 19:44:32|01560|17255|SP|719.73M|719730000|30.99|66,097|-8.34%|35|2022-05-04|15/03/2022||0.4567||153800000|2022-02-23|15/12/2021|0.51|0.5025|170000000|170000000
2022-03-19 19:44:36|01561|101907|SPWH|504.62M|504620000|11.50|1,180,287|-33.26%|32|2022-06-02|15/04/2022||-0.015||301060000|2022-03-29|15/01/2022||0.4575||390320000
2022-03-19 19:44:40|01562|21231|IDT|960.02M|960020000|37.06|159,559|68.68%|36|2022-06-07|15/04/2022|||||2022-03-07|15/01/2022|0.28||337050000|
2022-03-19 19:44:44|01563|17480|OSPN|543.52M|543520000|13.59|224,755|-47.06%|35|2022-05-10|15/03/2022||-0.062||53090000|2022-02-22|15/12/2021|-0.2368|-0.08|59150000|55550000
2022-03-19 19:44:51|01564|16968|PRTS|397.71M|397710000|7.49|879,671|-49.9%|35|2022-05-11|15/03/2022||-0.05||161530000|2022-03-01|15/12/2021|-0.1|-0.1125|138260000|134910000
2022-03-19 19:44:54|01565|1096422|SIBN|681.55M|681550000|20.14|263,429|-39.61%|22|2022-05-10|15/03/2022||-0.368||23860000|2022-02-28|15/12/2021|-0.43|-0.3863|25230000|24710000
2022-03-19 19:44:58|01566|16693|VXRT|661.76M|661760000|5.260|2,686,682|-20.54%|34|2022-05-17|15/03/2022||-0.16||150000|2022-02-24|15/12/2021|-0.17|-0.165|74000|182750
2022-03-19 19:45:03|01567|17460|CTLP|516.08M|516080000|7.26|216,967|-39.25%|35|2022-05-10|15/03/2022||-0.0225||51870000|2022-02-03|15/12/2021|-0.01|-0.0225|51090000|48640000
2022-03-19 19:45:07|01568|958828|RGNX|1.26B|1260000000|29.32|415,977|-25.39%|26|2022-05-10|15/03/2022||-1.16||29640000|2022-03-01|15/12/2021|6.67|7.69|398660000|427830000
2022-03-19 19:45:11|01569|15688|CENTA|2.4B|2400000000|43.58|187,631|-6.92%|33|2022-05-04|15/03/2022||1.18||962230000|2022-02-02|15/12/2021|0.16|0.014|661400000|619630000
2022-03-19 19:45:15|01570|953811|CWEN|7.35B|7350000000|36.39|522,321|39.43%|28|2022-05-05|15/03/2022||0.1261||317930000|2022-02-28|15/12/2021|-0.07|0.1319|318000000|324640000
2022-03-19 19:45:19|01571|20362|HNGR|719.34M|719340000|18.58|109,428|-21.37%|29|2022-05-12|15/03/2022||-0.09||253860000|2022-02-28|15/12/2021|0.4|0.445|312370000|311900000
2022-03-19 19:45:24|01572|15406|AMSWA|754.38M|754380000|22.48|95,061|5.64%|37|2022-06-23|15/04/2022||0.0793||31200000|2022-02-23|15/01/2022|0.11|0.0701|32420000|29930000
2022-03-19 19:45:27|01573|953806|CHCT|979.17M|979170000|41.39|88,206|-10.82%|28|2022-05-10|15/03/2022||0.2467||23210000|2022-02-15|15/12/2021|0.23|0.25|22430000|23290000
2022-03-19 19:45:31|01574|1129318|TMDX|681.15M|681150000|24.36|191,155|-41.74%|18|2022-06-14|15/03/2022||-0.3227||9660000|2022-02-23|15/12/2021|-0.46|-0.4304|9670000|7510000
2022-03-19 19:45:33|01575|1163504|ALVR|531.97M|531970000|8.55|268,816|-67.47%|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
2022-03-19 19:45:37|01576|992763|FRTA|1.62B|1620000000|24.00|291,680|2.48%|23|2022-05-10|15/03/2022||0.294||376500000|2022-02-28|15/12/2021|0.4129|0.17|470700000|380660000
2022-03-19 19:45:41|01577|41010|ORMP|375.39M|375390000|9.74|737,151|4.51%|28|2022-07-13|15/05/2022||-0.215||691330|2022-04-11|15/02/2022||-0.185||691330
2022-03-19 19:45:44|01578|1153093|BRBR|3.3B|3300000000|24.21|3,367,098|-2.1%|14|2022-05-12|15/03/2022||0.1782||307390000|2022-02-03|15/12/2021|0.25|0.2242|306500000|301490000
2022-03-19 19:45:49|01579|16757|NSSC|790.47M|790470000|21.52|145,368|22.73%|34|2022-05-09|15/03/2022||0.127||33610000|2022-02-07|15/12/2021|0.03|0.1|33410000|31600000
2022-03-19 19:45:51|01580|1166236|CRSR|2.01B|2010000000|21.10|1,354,578|-33.98%|12|2022-05-03|15/03/2022||0.367||472950000|2022-02-08|15/12/2021|0.35|0.2543|510620000|496980000
2022-03-19 19:45:55|01581|48375|AR|8.06B|8060000000|25.60|8,278,573|175.86%|34|2022-04-27|15/03/2022||1||1470000000|2022-02-16|15/12/2021|0.46|0.645|2390000000|1470000000
2022-03-19 19:45:58|01582|1095982|ACEL|1.24B|1240000000|13.35|245,716|21.47%|15|2022-05-16|15/03/2022||0.212||200350000|2022-03-09|15/12/2021|0.1812|0.1826|192310000|191550000
2022-03-19 19:46:05|01583|15858|CVGW|613.31M|613310000|34.65|114,892|-56.92%|33|2022-06-07|15/04/2022||0.344||299880000|2022-03-14|15/01/2022|-0.02|0.046|274090000|258030000
2022-03-19 19:46:09|01584|16670|MSEX|1.81B|1810000000|103.48|138,719|33.73%|33|2022-05-09|15/03/2022||0.54||34000000|2022-02-25|15/12/2021|0.41|0.52|34030000|36000000
2022-03-19 19:46:13|01585|1163804|PAE|935.83M|935830000|10.050|608,019|17.27%|13|2022-05-12|15/03/2022||0.18||782370000|2022-03-17|15/12/2021||0.16||728100000
2022-03-19 19:46:17|01586|17014|QNST|677.55M|677550000|12.42|355,703|-43.98%|35|2022-05-10|15/03/2022||0.1317||159450000|2022-02-08|15/12/2021|0.06|0.0767|125330000|132710000
2022-03-19 19:46:22|01587|15565|BJRI|653.9M|653900000|27.93|351,292|-52.72%|35|2022-04-28|15/03/2022||0.3201||311190000|2022-02-17|15/12/2021|-0.2|-0.0283|291270000|297370000
2022-03-19 19:46:26|01588|21061|AORT|872.11M|872110000|21.74|166,259|-6.49%|35|2022-05-04|15/03/2022||-0.1733||73630000|2022-02-17|15/12/2021|-0.51|-0.06|79390000|77770000
2022-03-19 19:46:30|01589|951679|COLL|645.19M|645190000|19.33|329,616|-22.46%|28|2022-05-11|15/03/2022||1.07||83350000|2022-02-24|15/12/2021|-0.4995|1.04|27360000|81530000
2022-03-19 19:46:34|01590|24284|UHT|799M|799000000|57.96|53,038|-17.13%|32|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|6.65||21410000|
2022-03-19 19:46:37|01591|1168633|GNOG|559.96M|559960000|7.13|747,761|-56.97%|11|2022-05-16|15/03/2022||-0.2||31000000|2022-03-22|15/12/2021|-1.26|-0.19|34170000|39000000
2022-03-19 19:46:42|01592|1024881|PETQ|709.07M|709070000|24.11|365,832|-33.05%|21|2022-05-12|15/03/2022||0.365||269340000|2022-03-01|15/12/2021|-0.003|0.018|196640000|173350000
2022-03-19 19:46:47|01593|1006458|CADE|5.68B|5680000000|30.70|1,335,790|-10.5%|22|2022-04-20|15/03/2022||0.558||425510000|2022-01-25|15/12/2021|-0.22|-0.264|375070000|375600000
2022-03-19 19:46:51|01594|15850|CTRN|323.36M|323360000|38.84|444,135|-57.02%|32|2022-05-25|15/04/2022||1.82||252590000|2022-03-15|15/01/2022|1.16|1.07|240970000|241370000
2022-03-19 19:46:56|01595|16381|IOSP|2.33B|2330000000|93.90|88,761|-10.5%|35|2022-05-10|15/03/2022||1.28||403300000|2022-02-15|15/12/2021|1.3|1.07|413200000|377300000
2022-03-19 19:47:01|01596|21106|DBD|595.11M|595110000|7.54|824,374|-47.93%|35|2022-05-04|15/03/2022||-0.18||930070000|2022-02-10|15/12/2021|0.06|0.568|1060000000|1070000000
2022-03-19 19:47:05|01597|16311|TVTY|1.46B|1460000000|29.21|351,735|23.09%|35|2022-04-27|15/03/2022||0.4182||132210000|2022-02-24|15/12/2021|0.3|0.375|126810000|126570000
2022-03-19 19:47:10|01598|20991|FUL|3.56B|3560000000|67.23|325,781|10.81%|35|2022-06-29|15/05/2022||1.11||929200000|2022-03-23|15/02/2022||0.7328||819740000
2022-03-19 19:47:15|01599|16965|MODV|1.57B|1570000000|111.73|85,793|-24.38%|35|2022-05-11|15/03/2022||1.46||556430000|2022-02-25|15/12/2021|2.11|1.62|575780000|553330000
2022-03-19 19:47:18|01600|1142209|RAPT|668.65M|668650000|22.61|278,147|3.48%|16|2022-05-19|15/03/2022||-0.7173||100000|2022-03-10|15/12/2021|-0.61|-0.6613|756000|811000
2022-03-19 19:47:24|01601|17543|WETF|792.39M|792390000|5.520|1,007,089|-6.76%|35|2022-04-29|15/03/2022||0.0825||78240000|2022-01-28|15/12/2021|0.1|0.0862|79180000|78620000
2022-03-19 19:47:28|01602|16053|FARO|998.78M|998780000|54.86|87,975|-39.17%|35|2022-04-27|15/03/2022||0.19||88360000|2022-02-16|15/12/2021|0.48|0.49|100200000|103020000
2022-03-19 19:47:33|01603|15800|CRAI|676.82M|676820000|91.46|29,450|34.64%|35|2022-05-05|15/03/2022||1.25||134010000|2022-03-03|15/12/2021|1.14|1.05|134770000|138040000
2022-03-19 19:47:36|01604|985781|TCMD|387.75M|387750000|19.50|254,297|-61.31%|23|2022-05-09|15/03/2022||-0.1931||50350000|2022-02-22|15/12/2021|-0.2787|-0.0026|61730000|58050000
2022-03-19 19:47:42|01605|15538|CLAR|899.11M|899110000|24.17|195,473|38.04%|35|2022-05-09|15/03/2022||0.184||106460000|2022-03-07|15/12/2021|0.36|0.1417|118180000|105990000
2022-03-19 19:47:45|01606|1084219|RUBY|498.15M|498150000|5.53|665,294|-77.21%|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
2022-03-19 19:47:48|01607|1159426|KROS|1.31B|1310000000|54.77|126,307|-0.42%|13|2022-05-27|15/03/2022||-0.86||0.00|2022-03-09|15/12/2021|-0.3|-0.9175|20000000|0.00
2022-03-19 19:47:53|01608|15737|CLFD|943.58M|943580000|68.60|229,515|114.31%|32|2022-04-28|15/03/2022||0.4833||40630000|2022-01-27|15/12/2021|0.75|0.4467|51100000|41270000
2022-03-19 19:47:56|01609|1165669|PLBY|663.92M|663920000|15.58|1,324,718|-8.62%|9|2022-05-11|15/03/2022||0.05||77220000|2022-03-01|15/12/2021|-1.33|0.1033|95690000|84350000
2022-03-19 19:47:59|01610|1163770|PNTG|494.13M|494130000|17.32|171,796|-63.79%|13|2022-05-18|15/03/2022||0.0767||109950000|2022-02-28|15/12/2021|0.07|0.1475|111770000|109730000
2022-03-19 19:48:03|01611|1052946|DMTK|420.3M|420300000|14.08|709,719|-73.61%|16|2022-05-18|15/03/2022||-0.8387||3810000|2022-03-01|15/12/2021|-0.88|-0.7418|3170000|3330000
2022-03-19 19:48:07|01612|15925|DMRC|458.71M|458710000|26.50|136,560|-24.13%|32|2022-04-27|15/03/2022||-0.64||8200000|2022-03-02|15/12/2021|-0.5|-0.51|7130000|6630000
2022-03-19 19:48:12|01613|20958|EME|6.3B|6300000000|119.62|267,033|5.74%|35|2022-04-28|15/03/2022||1.65||2470000000|2022-02-24|15/12/2021|1.89|1.88|2640000000|2570000000
2022-03-19 19:48:17|01614|16351|IMGN|1.16B|1160000000|5.260|2,723,820|-36.47%|35|2022-05-06|15/03/2022||-0.2089||17850000|2022-02-25|15/12/2021|-0.17|-0.1782|27990000|25640000
2022-03-19 19:48:21|01615|17100|RUTH|734.92M|734920000|22.43|324,484|-8.3%|35|2022-05-06|15/03/2022||0.3175||119920000|2022-02-24|15/12/2021|0.34|0.248|126740000|123460000
2022-03-19 19:48:26|01616|16533|TSAT|720.8M|720800000|22.92|103,630|-43.84%|28|2021-11-22|15/09/2021|-0.81||||2021-08-05|15/06/2021|0.69|||
2022-03-19 19:48:30|01617|15522|NOTV|604.91M|604910000|23.76|283,955|58.19%|33|2022-05-18|15/03/2022||0.2167||116520000|2022-02-10|15/12/2021|-3.93|-0.0433|84210000|72780000
2022-03-19 19:48:35|01618|15814|CRMT|584.79M|584790000|90.81|75,630|-42.34%|35|2022-05-23|15/04/2022||3.13||291620000|2022-02-16|15/01/2022|2.77|2.82|291900000|275970000
2022-03-19 19:48:37|01619|1166923|ARRY|1.97B|1970000000|13.14|3,536,154|-55.67%|11|2022-05-10|15/03/2022||0.0442||281210000|2022-03-17|15/12/2021||-0.0279||214130000
2022-03-19 19:48:41|01620|51011|VUZI|443.8M|443800000|6.97|2,149,078|-70.76%|29|2022-05-12|15/03/2022||-0.1425||3560000|2022-03-01|15/12/2021|-0.27|-0.125|3310000|3970000
2022-03-19 19:48:46|01621|24424|ATRS|671.92M|671920000|3.950|700,438|-7.28%|35|2022-05-10|15/03/2022||0.00||42270000|2022-03-03|15/12/2021|0.02|0.0133|48730000|47200000
2022-03-19 19:48:49|01622|1010717|WOW|1.57B|1570000000|17.99|342,011|9.96%|21|2022-05-11|15/03/2022||0.109||174450000|2022-02-24|15/12/2021|-0.03|3.11|178300000|185940000
2022-03-19 19:48:53|01623|1084220|REPL|774.18M|774180000|16.40|282,443|-51.51%|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
2022-03-19 19:48:57|01624|15339|ADUS|1.28B|1280000000|81.35|79,993|-24.09%|35|2022-05-09|15/03/2022||0.7686||227450000|2022-02-24|15/12/2021|0.97|0.9088|224640000|226210000
2022-03-19 19:49:02|01625|7999|KBH|3.39B|3390000000|38.39|2,054,400|-11.87%|36|2022-06-29|15/05/2022||2.39||1840000000|2022-03-23|15/02/2022||1.54||1500000000
2022-03-19 19:49:05|01626|1166405|PMVP|927.65M|927650000|20.41|688,615|-49.34%|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
2022-03-19 19:49:10|01627|20978|ALX|1.28B|1280000000|250.37|11,546|-17.91%|35|2022-05-02|15/03/2022||||50400000|2022-02-14|15/12/2021|4.23|2.95|49660000|49900000
2022-03-19 19:49:13|01628|1075233|SRRK|441.57M|441570000|12.51|247,071|-79.4%|21|2022-05-12|15/03/2022||-0.6825||24480000|2022-03-07|15/12/2021|-0.97|-0.9885|4050000|4400000
2022-03-19 19:49:18|01629|24412|MCF|648.31M|648310000|3.220|4,997,925|-22.41%|35|2022-05-11|15/03/2022||0.15||400800000|2022-03-17|15/12/2021||0.16||416500000
2022-03-19 19:49:21|01630|989659|TRHC|125.68M|125680000|5.34|725,323|-87.97%|23|2022-05-11|15/03/2022||-0.1525||84870000|2022-02-24|15/12/2021|-0.09|-0.0788|85690000|85190000
2022-03-19 19:49:27|01631|17073|ROCK|1.61B|1610000000|49.26|230,723|-44.2%|35|2022-05-06|15/03/2022||0.4433||309570000|2022-02-23|15/12/2021|0.54|0.71|334450000|333000000
2022-03-19 19:49:31|01632|16120|FORR|1.01B|1010000000|53.25|44,727|22.98%|35|2022-04-28|15/03/2022||0.405||122690000|2022-02-10|15/12/2021|0.59|0.5633|133730000|133790000
2022-03-19 19:49:35|01633|15428|AOSL|1.54B|1540000000|57.76|620,006|68.3%|34|2022-05-04|15/03/2022||0.9723||184390000|2022-02-07|15/12/2021|1.2|1.04|193300000|188000000
2022-03-19 19:49:40|01634|41007|NRC|979.66M|979660000|40.17|50,082|-17.02%|31|2022-05-03|15/03/2022|||||2022-02-08|15/12/2021|0.38||38300000|
2022-03-19 19:49:44|01635|16540|LQDT|651.55M|651550000|18.32|214,522|-7.75%|35|2022-05-05|15/03/2022||0.19||60770000|2022-02-03|15/12/2021|0.18|0.16|66710000|61970000
2022-03-19 19:49:48|01636|16476|KTOS|2.49B|2490000000|20.01|1,234,741|-22.4%|34|2022-05-12|15/03/2022||0.0211||196940000|2022-02-22|15/12/2021|0.11|0.0942|211600000|208470000
2022-03-19 19:49:53|01637|51057|PARR|726.74M|726740000|12.15|533,295|-18.67%|30|2022-05-10|15/03/2022||-0.0631||1320000000|2022-02-23|15/12/2021|-0.22|-0.1488|1290000000|1260000000
2022-03-19 19:49:57|01638|39322|AMCX|1.72B|1720000000|40.50|465,425|-42.15%|35|2022-05-05|15/03/2022||2.64||753730000|2022-02-16|15/12/2021|0.54|0.1886|803710000|754820000
2022-03-19 19:50:01|01639|1167741|SEER|963.84M|963840000|15.52|427,156|-68.07%|9|2022-05-09|15/03/2022||-0.325||1800000|2022-02-28|15/12/2021|-0.32|-0.3238|3070000|2230000
2022-03-19 19:50:05|01640|1088201|ARLO|806.41M|806410000|9.510|1,156,982|20.99%|21|2022-05-04|15/03/2022||-0.0526||95030000|2022-03-01|15/12/2021|0.04|-0.0344|142860000|134970000
2022-03-19 19:50:09|01641|16908|PGTI|1.3B|1300000000|21.70|304,102|-16.41%|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
2022-03-19 19:50:13|01642|41289|AXGN|386.61M|386610000|9.25|348,439|-55.97%|33|2022-05-04|15/03/2022||-0.1331||30760000|2022-02-22|15/12/2021|-0.08|-0.1315|31540000|31790000
2022-03-19 19:50:18|01643|21035|MTRN|1.73B|1730000000|84.73|71,866|19.57%|35|2022-04-28|15/03/2022||1.03||417970000|2022-02-17|15/12/2021|1.03|1.03|397230000|428030000
2022-03-19 19:50:21|01644|1141598|NOVA|2.8B|2800000000|24.70|3,027,484|-27.07%|17|2022-05-19|15/03/2022||-0.3485||62850000|2022-02-23|15/12/2021|-0.13|-0.3285|65020000|65720000
2022-03-19 19:50:25|01645|17057|RIGL|592.31M|592310000|3.450|1,788,622|-13.21%|35|2022-05-03|15/03/2022||-0.1394||21960000|2022-03-01|15/12/2021|-0.13|-0.1268|20410000|21900000
2022-03-19 19:50:30|01646|17056|RICK|609.32M|609320000|64.14|85,504|-2.64%|35|2022-05-10|15/03/2022||1.27||65220000|2022-02-09|15/12/2021|1.1|1.06|61840000|61100000
2022-03-19 19:50:34|01647|101855|QUOT|637.87M|637870000|6.72|1,072,922|-56.73%|32|2022-05-03|15/03/2022||-0.06||92770000|2022-02-09|15/12/2021|-0.08|-0.08|146410000|115160000
2022-03-19 19:50:38|01648|32530|OVV|12.32B|12320000000|47.98|3,729,177|97.69%|35|2022-05-12|15/03/2022||2.25||2230000000|2022-02-24|15/12/2021|1.26|1.6|3340000000|3240000000
2022-03-19 19:50:42|01649|21118|HSC|1.06B|1060000000|13.41|499,595|-25.13%|35|2022-05-04|15/03/2022||0.046||446720000|2022-02-24|15/12/2021|0.22|0.074|462070000|446180000
2022-03-19 19:50:47|01650|21029|HZO|1.01B|1010000000|45.95|341,004|-23.2%|35|2022-04-28|15/03/2022||1.72||545870000|2022-01-27|15/12/2021|1.59|1.13|472690000|444200000
2022-03-19 19:50:50|01651|1163666|BTRS|1.14B|1140000000|6.98|885,233|-57.49%|13|2022-05-11|15/03/2022||-0.0559||35720000|2022-03-01|15/12/2021|-0.1|-0.076|34130000|33080000
2022-03-19 19:50:53|01652|1161533|AMTI|301.11M|301110000|7.79|308,596|-87.91%|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
2022-03-19 19:50:57|01653|977673|TPB|610M|610000000|33.39|198,689|-35.28%|25|2022-05-12|15/03/2022||0.5867||105530000|2022-02-22|15/12/2021|0.57|0.41|105280000|99410000
2022-03-19 19:51:01|01654|17143|SCVL|939.03M|939030000|33.34|263,441|-39.63%|33|2022-05-25|15/04/2022||0.74||303800000|2022-03-16|15/01/2022|0.83|0.4367|313370000|278510000
2022-03-19 19:51:07|01655|16389|AMRX|1.26B|1260000000|4.190|624,688|-39.36%|35|2022-05-17|15/03/2022||0.1367||501960000|2022-03-02|15/12/2021|0.18|0.1989|536900000|533390000
2022-03-19 19:51:12|01656|1171971|ULCC|2.47B|2470000000|11.35|1,539,688|-|8|2022-05-12|15/03/2022||-0.3439||608000000|2022-02-07|15/12/2021|-0.24|-0.3174|609000000|642410000
2022-03-19 19:51:16|01657|32332|FC|679.69M|679690000|47.54|47,248|78.45%|37|2022-06-30|15/05/2022||0.18||64530000|2022-03-31|15/02/2022||0.06||57100000
2022-03-19 19:51:20|01658|21084|AVNT|4.69B|4690000000|51.20|401,710|-0.02%|35|2022-04-28|15/03/2022||0.9567||1250000000|2022-02-08|15/12/2021|0.58|0.5521|1200000000|1140000000
2022-03-19 19:51:25|01659|20911|BFS|1.62B|1620000000|49.57|33,931|21.61%|33|2022-05-05|15/03/2022||||61910000|2022-02-24|15/12/2021|0.4||58880000|60850000
2022-03-19 19:51:27|01660|1172577|AGTI|2.5B|2500000000|19.08|167,631|-|9|2022-05-17|15/03/2022||0.2315||295310000|2022-03-08|15/12/2021|0.25|0.0827|290480000|269050000
2022-03-19 19:51:30|01661|1164095|RXT|2.38B|2380000000|11.24|1,016,419|-50.18%|12|2022-05-09|15/03/2022||0.2599||790960000|2022-02-22|15/12/2021|0.25|0.241|777300000|771220000
2022-03-19 19:51:34|01662|999053|IMXI|828.82M|828820000|21.63|266,023|38.3%|21|2022-05-05|15/03/2022||0.3332||116300000|2022-03-07|15/12/2021|0.4|0.2851|127180000|121850000
2022-03-19 19:51:38|01663|20483|CIR|586.06M|586060000|28.93|116,193|-22%|35|2022-04-29|15/03/2022||0.4667||201150000|2022-03-17|15/12/2021||0.6187||208530000
2022-03-19 19:51:41|01664|992755|GOLF|3.21B|3210000000|44.37|254,890|3.67%|23|2022-05-12|15/03/2022||0.86||549780000|2022-03-01|15/12/2021|-0.36|-0.2771|420570000|380880000
2022-03-19 19:51:44|01665|1172768|PRVA|2.56B|2560000000|24.01|623,095|-|9|2022-05-26|15/03/2022||0.0094||267750000|2022-03-25|15/12/2021||-0.1258||225750000
2022-03-19 19:51:47|01666|1171961|ALHC|1.88B|1880000000|10.05|840,366|-|7|2022-05-16|15/03/2022||-0.2225||332330000|2022-03-03|15/12/2021|-0.27|-0.2768|298270000|269570000
2022-03-19 19:51:51|01667|20250|AXL|969.66M|969660000|8.50|1,659,619|-25.63%|35|2022-05-06|15/03/2022||0.1179||1400000000|2022-02-11|15/12/2021|-0.09|0.0251|1320000000|1280000000
2022-03-19 19:51:55|01668|41259|ECOM|517.13M|517130000|17.13|196,635|-24.57%|35|2022-05-12|15/03/2022||0.1724||42050000|2022-02-10|15/12/2021|1.13|0.2383|45450000|44240000
2022-03-19 19:51:58|01669|1166469|NUVB|1.19B|1190000000|5.450|914,062|-61.1%|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
2022-03-19 19:52:02|01670|41000|MDXG|551.84M|551840000|4.95|579,211|-43.81%|35|2022-04-28|15/03/2022||-0.095||54100000|2022-02-28|15/12/2021|0.01|-0.0333|67410000|63690000
2022-03-19 19:52:06|01671|1097394|VAPO|422.88M|422880000|16.15|181,260|-35.89%|19|2022-05-10|15/03/2022||-0.6375||25210000|2022-02-24|15/12/2021|-0.71|-0.6325|22240000|17400000
2022-03-19 19:52:10|01672|992960|ADNT|3.61B|3610000000|38.08|1,026,289|-13.73%|23|2022-05-05|15/03/2022||0.1463||3660000000|2022-02-04|15/12/2021|-0.57|-0.2522|3480000000|3480000000
2022-03-19 19:52:17|01673|17387|TRNS|589.14M|589140000|78.33|44,154|53.74%|33|2022-05-17|15/03/2022||0.488||54380000|2022-02-01|15/12/2021|0.21|0.246|50900000|51640000
2022-03-19 19:52:21|01674|1131468|POWW|579.94M|579940000|5.020|1,938,641|-12.54%|18|2022-06-01|15/03/2022||0.1067||75290000|2022-02-14|15/12/2021|0.07|0.0967|64690000|65670000
2022-03-19 19:52:25|01675|940764|OCUL|405.26M|405260000|5.28|613,627|-73.21%|31|2022-05-13|15/03/2022||-0.214||16630000|2022-02-28|15/12/2021|-0.05|-0.234|12310000|13940000
2022-03-19 19:52:30|01676|15645|CASH|1.67B|1670000000|55.96|250,960|18.81%|33|2022-04-27|15/03/2022||1.86||203710000|2022-01-26|15/12/2021|2|2.13|158200000|113460000
2022-03-19 19:52:34|01677|958235|MCFT|497.23M|497230000|26.88|109,987|-7.79%|28|2022-05-12|15/03/2022||1.09||166600000|2022-02-03|15/12/2021|0.91|0.792|159470000|154170000
2022-03-19 19:52:42|01678|20425|AIN|2.77B|2770000000|86.99|148,184|0.42%|35|2022-05-04|15/03/2022||0.7714||226040000|2022-02-15|15/12/2021|0.86|0.6414|239920000|227890000
2022-03-19 19:52:46|01679|1174617|FA|2.68B|2680000000|17.55|382,571|-|14|2022-06-01|15/03/2022||0.1686||147410000|2022-03-23|15/12/2021||0.2136||184850000
2022-03-19 19:52:50|01680|16418|JBSS|950.41M|950410000|82.46|34,686|-7.89%|31|2022-05-04|15/03/2022||0.95||213400000|2022-01-27|15/12/2021|1.14|1.41|253210000|239600000
2022-03-19 19:52:54|01681|41318|NDLS|298.91M|298910000|6.54|302,764|-42.07%|35|2022-05-12|15/03/2022||0.03||117440000|2022-02-23|15/12/2021|-0.05|0.0767|114800000|120650000
2022-03-19 19:52:58|01682|1071995|BTAI|494.13M|494130000|17.66|287,434|-59.65%|21|2022-05-17|15/03/2022||-1.2||0.00|2022-03-10|15/12/2021|-0.93|-1.11|0.00|0.00
2022-03-19 19:53:02|01683|15811|CRIS|254.77M|254770000|2.780|1,814,623|-74.95%|35|2022-05-05|15/03/2022||-0.162||2330000|2022-02-24|15/12/2021|-0.15|-0.1267|3140000|2960000
2022-03-19 19:53:06|01684|16917|VBIV|426.12M|426120000|1.650|2,332,106|-52.31%|26|2022-05-04|15/03/2022||-0.07||453330|2022-03-07|15/12/2021|-0.07|-0.0733|81000|137330
2022-03-19 19:53:10|01685|15744|CLVS|236.13M|236130000|1.660|4,501,249|-68.8%|35|2022-05-10|15/03/2022||-0.385||37510000|2022-02-23|15/12/2021|-0.5|-0.57|35970000|37660000
2022-03-19 19:53:15|01686|20972|POLY|1.13B|1130000000|28.39|297,819|-31.08%|35|2022-05-03|15/03/2022||0.68||437210000|2022-02-08|15/12/2021|0.57|0.4933|410470000|418030000
2022-03-19 19:53:20|01687|41197|BCC|3.2B|3200000000|81.41|421,588|35.71%|31|2022-05-05|15/03/2022||3.09||1810000000|2022-02-22|15/12/2021|4.26|2.32|1780000000|1580000000
2022-03-19 19:53:25|01688|1173360|FLYW|3.02B|3020000000|28.36|768,265|-|6|2022-05-11|15/03/2022||-0.04||53060000|2022-03-02|15/12/2021|-0.11|-0.0783|45900000|41160000
2022-03-19 19:53:29|01689|16249|HCKT|671.81M|671810000|21.25|89,539|21.29%|35|2022-05-10|15/03/2022||0.29||67000000|2022-02-22|15/12/2021|0.33|0.2867|69780000|65500000
2022-03-19 19:53:33|01690|1081674|IIIV|862.36M|862360000|26.71|176,684|-18.77%|21|2022-05-11|15/03/2022||0.3471||71700000|2022-02-08|15/12/2021|0.35|0.3229|73940000|73940000
2022-03-19 19:53:37|01691|39235|SKT|1.85B|1850000000|17.00|932,098|-1.11%|35|2022-05-03|15/03/2022||0.1467||105850000|2022-02-17|15/12/2021|0.12|0.1539|106210000|108410000
2022-03-19 19:53:40|01692|1167037|GATO|364.34M|364340000|5.27|1,627,831|-64.65%|13|2022-05-06|15/03/2022||0.1163||68000000|2022-03-11|15/12/2021|0.17|0.13|72900000|72900000
2022-03-19 19:53:44|01693|16899|PETS|555.91M|555910000|27.48|404,014|-18.89%|31|2022-05-09|15/03/2022||0.3167||73110000|2022-01-24|15/12/2021|0.21|0.3|60720000|64110000
2022-03-19 19:53:47|01694|1153168|PHAT|400.44M|400440000|13.10|124,648|-68.96%|15|2022-05-17|15/03/2022||-0.59||316500|2022-03-01|15/12/2021|-0.95|-1.03|0.00|0.00
2022-03-19 19:53:51|01695|40065|ICPT|492.3M|492300000|16.58|770,061|-25.32%|35|2022-05-05|15/03/2022||-0.8705||90420000|2022-03-02|15/12/2021|-1.23|-1.04|92400000|92390000
2022-03-19 19:53:54|01696|1123797|DTIL|204.48M|204480000|3.35|585,832|-68.57%|18|2022-05-02|15/03/2022||-0.575||7230000|2022-03-15|15/12/2021|-0.36|-0.4734|6330000|9040000
2022-03-19 19:53:58|01697|1096237|ALLO|1.39B|1390000000|9.76|1,600,437|-73.3%|17|2022-05-11|15/03/2022||-0.5824||0.00|2022-02-23|15/12/2021|-0.54|-0.5978|51000|55300
2022-03-19 19:54:03|01698|16314|HWKN|967.13M|967130000|45.80|58,787|25.24%|32|2022-06-01|15/03/2022||0.384||160780000|2022-02-02|15/12/2021|0.48|0.399|187050000|156820000
2022-03-19 19:54:08|01699|16949|PPBI|3.52B|3520000000|37.34|338,645|-18.42%|35|2022-04-26|15/03/2022||0.7443||190550000|2022-01-20|15/12/2021|0.9034|0.8357|198000000|195310000
2022-03-19 19:54:12|01700|15438|ARAY|311.58M|311580000|3.360|759,501|-34.5%|35|2022-04-26|15/03/2022||0.024||102680000|2022-01-26|15/12/2021|0.00|0.004|116280000|103320000
2022-03-19 19:54:15|01701|1096533|VLDR|483.47M|483470000|2.44|6,925,775|-81.6%|16|2022-05-09|15/03/2022||-0.175||12640000|2022-02-28|15/12/2021|-0.16|-0.1746|17540000|16550000
2022-03-19 19:54:19|01702|101922|PAHC|814.12M|814120000|20.10|92,941|-20.27%|32|2022-05-09|15/03/2022||0.3557||221820000|2022-02-09|15/12/2021|0.37|0.3277|232700000|215280000
2022-03-19 19:54:23|01703|15393|AMKR|5.76B|5760000000|23.54|971,195|1.86%|35|2022-04-28|15/03/2022||0.53||1390000000|2022-02-14|15/12/2021|0.88|0.69|1720000000|1660000000
2022-03-19 19:54:27|01704|41295|LIND|690.25M|690250000|13.75|269,512|-25.47%|26|2022-05-05|15/03/2022||-0.52||45660000|2022-02-22|15/12/2021|-0.54|-0.482|65550000|47390000
2022-03-19 19:54:30|01705|1153167|ONEW|603.95M|603950000|39.52|104,644|-6.4%|17|2022-05-12|15/03/2022||2||412350000|2022-02-03|15/12/2021|1.45|1.1|336270000|252120000
2022-03-19 19:54:34|01706|1052375|RMNI|514.46M|514460000|5.890|670,703|-27.82%|21|2022-05-12|15/03/2022||0.1||97830000|2022-03-02|15/12/2021|0.8428|0.095|99280000|96310000
2022-03-19 19:54:38|01707|17617|ZIXI|481.87M|481870000|8.485|4,361,106|13.13%|35|2022-05-04|15/03/2022||0.16||68720000|2022-03-17|15/12/2021||0.16||66260000
2022-03-19 19:54:42|01708|17164|SHEN|711.61M|711610000|21.99|242,163|-55.46%|35|2022-05-05|15/03/2022||0.06||63130000|2022-02-28|15/12/2021|-0.06|0.04|62600000|62680000
2022-03-19 19:54:47|01709|953808|EVH|2.75B|2750000000|30.80|611,633|48.72%|28|2022-05-10|15/03/2022||0.022||286390000|2022-02-23|15/12/2021|0.08|0.0083|248360000|233940000
2022-03-19 19:54:51|01710|1163373|EOSE|221.77M|221770000|4.11|1,657,199|-79.19%|9|2022-05-11|15/03/2022||-0.5093||4480000|2022-02-25|15/12/2021|-0.56|-0.4661|3100000|3370000
2022-03-19 19:54:56|01711|100224|FLXN|458.93M|458930000|9.120|18,723,200|-13.14%|31|2022-05-12|15/03/2022||-0.49||29550000|2022-03-17|15/12/2021||-0.59||27500000
2022-03-19 19:55:00|01712|30677|APYX|255.12M|255120000|7.41|77,972|-29.36%|35|2022-05-16|15/03/2022||-0.1425||11660000|2022-03-17|15/12/2021|-0.06|-0.11|16820000|14630000
2022-03-19 19:55:04|01713|48411|AERI|425.85M|425850000|8.80|1,021,290|-55.12%|32|2022-05-10|15/03/2022||-0.6793||31380000|2022-02-24|15/12/2021|1.09|-0.6809|114670000|31250000
2022-03-19 19:55:07|01714|1167959|BCAB|215.34M|215340000|5.77|548,686|-91.86%|10|2022-05-11|15/03/2022||-0.6692||375000|2022-03-01|15/12/2021|-0.63|-0.5042|4500000|3000000
2022-03-19 19:55:12|01715|20613|BXC|907.36M|907360000|93.24|138,664|138.53%|35|2022-05-05|15/03/2022||3||855560000|2022-02-22|15/12/2021|6.75|3.65|972950000|852490000
2022-03-19 19:55:16|01716|16798|OFLX|1.3B|1300000000|129.00|13,765|-13.14%|21|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021|0.75||35460000|
2022-03-19 19:55:22|01717|1171835|PCT|1.54B|1540000000|9.43|1,054,584|-71.15%|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
2022-03-19 19:55:29|01718|31075|VSTM|242.31M|242310000|1.330|1,638,600|-43.88%|35|2022-05-12|15/03/2022||-0.09||0.00|2022-03-17|15/12/2021||-0.1||0.00
2022-03-19 19:55:34|01719|41245|TMHC|3.97B|3970000000|32.69|1,008,552|12.49%|35|2022-04-28|15/03/2022||1.27||1650000000|2022-02-08|15/12/2021|2.19|2.07|2510000000|2630000000
2022-03-19 19:55:37|01720|986076|ATOM|324M|324000000|13.85|332,233|-43.77%|23|2022-05-05|15/03/2022||-0.16||200000|2022-02-15|15/12/2021|-0.18|-0.16|0.00|0.00
2022-03-19 19:55:41|01721|1114557|GCMG|2.03B|2030000000|10.78|284,613|-15.98%|19|2022-05-12|15/03/2022||0.1448||97820000|2022-02-15|15/12/2021|0.3|0.245|190600000|131220000
2022-03-19 19:55:44|01722|1137411|STOK|975.08M|975080000|26.10|310,251|-44.09%|17|2022-05-20|15/03/2022||0.1337||48000000|2022-03-10|15/12/2021|-0.66|-0.6234|0.00|0.00
2022-03-19 19:55:48|01723|101902|ALDX|287.59M|287590000|4.95|1,252,235|-57.36%|31|2022-05-17|15/03/2022||-0.3532||0.00|2022-03-17|15/12/2021|-1.07|-0.2835||0.00
2022-03-19 19:55:51|01724|1131054|RMO|232.64M|232640000|1.730|5,023,641|-86.16%|13|2022-05-12|15/03/2022||-0.191||9490000|2022-03-02|15/12/2021|-0.21|-0.2143|9030000|6570000
2022-03-19 19:55:55|01725|15416|ANDE|1.51B|1510000000|44.98|254,121|57.44%|35|2022-05-03|15/03/2022||0.4533||2710000000|2022-02-15|15/12/2021|0.86|0.6525|3780000000|3050000000
2022-03-19 19:56:00|01726|102083|XXII|382.91M|382910000|2.350|4,113,840|-22.44%|27|2022-05-11|15/03/2022||-0.045||8640000|2022-03-01|15/12/2021|-0.09|-0.055|8000000|10070000
2022-03-19 19:56:03|01727|1174428|VERV|1.21B|1210000000|24.98|642,209|-|7|2022-06-01|15/03/2022||-0.5375||0.00|2022-03-14|15/12/2021|-0.65|-0.5748|0.00|0.00
2022-03-19 19:56:09|01728|32546|GRPN|569.99M|569990000|19.09|1,498,726|-66.43%|35|2022-05-04|15/03/2022||0.5328||243750000|2022-02-28|15/12/2021|0.18|0.2244|223160000|224590000
2022-03-19 19:56:14|01729|16338|IESC|940.2M|940200000|45.27|28,489|-3.52%|23|2022-05-09|15/03/2022|||||2022-02-02|15/12/2021|0.83||480500000|
2022-03-19 19:56:17|01730|1053090|FNKO|915.7M|915700000|18.03|503,491|4.22%|21|2022-05-12|15/03/2022||0.22||204990000|2022-03-03|15/12/2021|0.38|0.245|336270000|271820000
2022-03-19 19:56:20|01731|1167577|PRG|1.7B|1700000000|30.80|650,089|-33.68%|11|2022-04-28|15/03/2022||0.865||735040000|2022-02-23|15/12/2021|0.67|0.6971|646540000|659750000
2022-03-19 19:56:25|01732|15965|ECHO|1.28B|1280000000|48.24|463,070|46.4%|35|2022-04-27|15/03/2022||0.5||839000000|2022-03-17|15/12/2021||0.69||836000000
2022-03-19 19:56:28|01733|1014086|MRSN|343.57M|343570000|4.12|1,610,190|-75.92%|21|2022-05-12|15/03/2022||-0.536||10170000|2022-02-28|15/12/2021|-0.68|-0.6571|11000|5330
2022-03-19 19:56:34|01734|940835|MRNS|367.66M|367660000|10.00|300,841|-37.15%|29|2022-05-04|15/03/2022||-0.7733||4300000|2022-03-21|15/12/2021||-0.768||3470000
2022-03-19 19:56:40|01735|955564|MCRB|692.87M|692870000|7.53|856,778|-62.39%|27|2022-05-05|15/03/2022||-0.5257||8310000|2022-03-01|15/12/2021|-0.52|-0.4367|7230000|12250000
2022-03-19 19:56:49|01736|1166744|STTK|222.41M|222410000|5.25|190,591|-85.02%|10|2022-05-09|15/03/2022||-0.485||1150000|2022-03-15|15/12/2021|0.18|-0.43|30100000|1980000
2022-03-19 19:56:52|01737|1171757|VEI|1.32B|1320000000|17.58|797,350|30.22%|10|2022-05-16|15/03/2022||0.12||211180000|2022-03-02|15/12/2021||0.15||233080000
2022-03-19 19:56:55|01738|102920|TBPH|781.33M|781330000|10.46|1,277,583|-46.77%|30|2022-05-10|15/03/2022||-0.045||14930000|2022-02-23|15/12/2021|-0.43|-0.3257|14950000|13490000
2022-03-19 19:57:00|01739|1168028|MASS|617.17M|617170000|19.76|302,370|-59.98%|11|2022-05-12|15/03/2022||-0.2475||8800000|2022-03-07|15/12/2021|-0.12|-0.18|15800000|15120000
2022-03-19 19:57:03|01740|1169890|XOG|1.77B|1770000000|68.54|3,402|104.47%|10|2022-05-10|15/03/2022||2.79||212450000|2022-03-16|15/12/2021||3.13||225450000
2022-03-19 19:57:07|01741|6425|ATLC|900.23M|900230000|60.48|87,368|102.88%|22|2022-05-17|15/03/2022||2.04||217730000|2022-03-15|15/12/2021|2.13|2.03|216520000|213840000
2022-03-19 19:57:10|01742|1097629|REZI|3.85B|3850000000|26.55|678,096|-8.95%|21|2022-05-11|15/03/2022||0.44||1470000000|2022-02-15|15/12/2021|0.45|0.375|1450000000|1470000000
2022-03-19 19:57:13|01743|1163765|APPH|632.56M|632560000|6.24|1,969,456|-71.52%|9|2022-05-16|15/03/2022||-0.282||5850000|2022-02-24|15/12/2021|-0.88|-0.2633|3070000|2300000
2022-03-19 19:57:18|01744|994771|ORGO|946.42M|946420000|7.35|941,114|-56.97%|21|2022-05-11|15/03/2022||0.0788||104860000|2022-03-01|15/12/2021|0.4048|0.0828|128560000|124710000
2022-03-19 19:57:21|01745|1137410|AKRO|516.09M|516090000|14.74|195,135|-53.95%|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
2022-03-19 19:57:26|01746|16469|KOPN|254.26M|254260000|2.820|1,323,879|-70.75%|35|2022-05-10|15/03/2022||-0.035||12990000|2022-03-08|15/12/2021|-0.04|-0.035|13200000|12800000
2022-03-19 19:57:30|01747|1009132|LBRT|2.57B|2570000000|13.80|1,805,753|16.06%|21|2022-05-03|15/03/2022||-0.1487||739460000|2022-02-08|15/12/2021|-0.2949|-0.1665|683740000|673740000
2022-03-19 19:57:33|01748|1163507|VITL|554.07M|554070000|13.67|191,489|-52.29%|13|2022-05-10|15/03/2022||-0.0472||76190000|2022-03-10|15/12/2021|-0.09|-0.0933|77410000|71630000
2022-03-19 19:57:39|01749|15765|CNTY|398.45M|398450000|13.45|132,841|23.34%|29|2022-05-06|15/03/2022||0.1432||101600000|2022-03-08|15/12/2021|0.13|0.1998|107300000|102600000
2022-03-19 19:57:55|01750|24324|WD|4.47B|4470000000|134.99|149,968|25.04%|35|2022-05-04|15/03/2022||1.75||303880000|2022-02-03|15/12/2021|2.42|2.29|407190000|356000000
2022-03-19 19:57:58|01751|1053089|SPRO|270.87M|270870000|8.38|154,230|-46.76%|21|2022-05-12|15/03/2022||-1.06||5000000|2022-04-04|15/12/2021||-0.7367||5670000
2022-03-19 19:58:03|01752|21093|GIC|1.31B|1310000000|34.57|54,363|-9.05%|34|2022-05-03|15/03/2022||0.38||263460000|2022-02-15|15/12/2021|0.53|0.435|262000000|262250000
2022-03-19 19:58:07|01753|32540|BCOV|317.39M|317390000|7.69|216,262|-64.81%|35|2022-04-27|15/03/2022||0.0633||53610000|2022-02-16|15/12/2021|0.1|0.03|52640000|51550000
2022-03-19 19:58:11|01754|41216|PGEN|455.25M|455250000|2.200|1,716,533|-73.96%|32|2022-05-11|15/03/2022||-0.132||23300000|2022-03-01|15/12/2021|-0.13|-0.12|24220000|24300000
2022-03-19 19:58:14|01755|1073210|GSHD|2.98B|2980000000|80.30|201,143|-31.37%|20|2022-05-05|15/03/2022||0.0517||41480000|2022-02-23|15/12/2021|0.06|0.0826|40230000|40350000
2022-03-19 19:58:21|01756|15560|ALBO|594.6M|594600000|30.71|270,730|-11.35%|35|2022-05-12|15/03/2022||-1.84||9010000|2022-03-01|15/12/2021|-0.57|-1.41|32520000|11650000
2022-03-19 19:58:24|01757|941754|RCEL|204.45M|204450000|8.07|133,582|-62.6%|18|2022-05-12|15/03/2022||-0.3546||7600000|2022-02-28|15/12/2021|-0.34|-0.3686|6940000|7000000
2022-03-19 19:58:28|01758|42593|KPTI|568.37M|568370000|7.18|3,484,918|-40.37%|33|2022-05-12|15/03/2022||-0.65||34560000|2022-02-08|15/12/2021|0.46|-0.4525|126270000|52710000
2022-03-19 19:58:33|01759|15395|AMOT|481.03M|481030000|31.11|34,803|-11.62%|30|2022-05-04|15/03/2022||0.3867||113160000|2022-03-09|15/12/2021|0.2|0.24|97650000|96250000
2022-03-19 19:58:38|01760|17604|YORW|565.14M|565140000|43.09|27,850|-11.76%|31|2022-05-10|15/03/2022||0.3||13000000|2022-03-08|15/12/2021|0.31|0.28|13730000|14000000
2022-03-19 19:58:42|01761|16295|HSII|794.44M|794440000|40.55|114,185|5.99%|35|2022-04-25|15/03/2022||0.94||262700000|2022-02-28|15/12/2021|1.02|0.8667|285540000|260730000
2022-03-19 19:58:47|01762|20183|PMT|1.62B|1620000000|16.59|971,359|-13.68%|35|2022-05-05|15/03/2022||0.26||134840000|2022-02-03|15/12/2021|-0.28|0.4171|49480000|149860000
2022-03-19 19:58:50|01763|986081|PAVM|145.09M|145090000|1.650|1,620,462|-61.45%|24|2022-05-24|15/03/2022||-0.17||666670|2022-03-28|15/12/2021||-0.16||462500
2022-03-19 19:59:10|01764|1152339|IGMS|511.6M|511600000|15.76|305,473|-81.04%|15|2022-05-12|15/03/2022||-1.56||0.00|2022-03-30|15/12/2021||-1.52||0.00
2022-03-19 19:59:13|01765|1123581|GOEV|1.45B|1450000000|6.070|2,885,529|-60.46%|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
2022-03-19 19:59:18|01766|31055|HEAR|328.88M|328880000|20.34|441,916|-26.44%|34|2022-05-11|15/03/2022||-0.5||48750000|2022-03-02|15/12/2021|0.16|0.225|109430000|108130000
2022-03-19 19:59:22|01767|40072|LAND|1.27B|1270000000|36.90|330,292|100.54%|34|2022-05-10|15/03/2022||-0.05||20720000|2022-02-22|15/12/2021|-0.042|-0.036|22800000|20650000
2022-03-19 19:59:25|01768|15541|BDSI|576.02M|576020000|5.580|3,232,645|52.88%|34|2022-05-12|15/03/2022||0.0467||48800000|2022-03-17|15/12/2021|0.62|0.0243|43150000|42310000
2022-03-19 19:59:29|01769|8262|PBI|926.1M|926100000|5.350|2,127,541|-43.33%|31|2022-05-04|15/03/2022||0.0733||940300000|2022-02-01|15/12/2021|0.06|0.108|983710000|961630000
2022-03-19 19:59:34|01770|960616|DSKE|733.9M|733900000|11.730|490,380|64.52%|22|2022-05-11|15/03/2022||0.08||380230000|2022-01-25|15/12/2021|0.09|0.07|394300000|378520000
2022-03-19 19:59:37|01771|1056454|CUE|184.2M|184200000|5.58|454,971|-58.42%|21|2022-05-16|15/03/2022||-0.434||1470000|2022-03-17|15/12/2021|-0.26|-0.3683|8250000|1390000
2022-03-19 19:59:42|01772|16807|OMER|410.86M|410860000|6.55|641,374|-65.42%|34|2022-05-12|15/03/2022||-0.4367||18710000|2022-03-01|15/12/2021|4.48|0.1813|30850000|66920000
2022-03-19 19:59:48|01773|21249|ENS|3.17B|3170000000|77.05|265,136|-23.9%|35|2022-05-31|15/03/2022||1.15||865300000|2022-02-09|15/12/2021|1.01|0.98|844000000|810870000
2022-03-19 19:59:52|01774|40985|EPZM|231.92M|231920000|1.410|2,680,497|-84.12%|35|2022-05-09|15/03/2022||-0.375||8730000|2022-03-01|15/12/2021|-0.49|-0.446|11580000|20410000
2022-03-19 19:59:57|01775|29721|VSH|2.93B|2930000000|20.20|873,246|-17.08%|35|2022-05-04|15/03/2022||0.555||834560000|2022-02-08|15/12/2021|0.62|0.615|843070000|823480000
2022-03-19 20:00:00|01776|16095|VERU|426.67M|426670000|5.330|1,147,572|-61.26%|33|2022-05-11|15/03/2022||-0.11||14490000|2022-02-09|15/12/2021|-0.08|-0.094|14140000|13840000
2022-03-19 20:00:05|01777|985960|VTGN|254.03M|254030000|1.230|1,238,200|-42.79%|23|2022-06-28|15/03/2022||-0.0625||338670|2022-02-10|15/12/2021|-0.05|-0.0725|357900|338670
2022-03-19 20:00:08|01778|1131528|RLMD|667.64M|667640000|24.08|259,917|-32.17%|18|2022-05-11|15/03/2022||-1.36||0.00|2022-03-22|15/12/2021||-1.83||0.00
2022-03-19 20:00:13|01779|41336|ISEE|1.94B|1940000000|16.760|1,323,633|175.66%|35|2022-05-11|15/03/2022||-0.296||0.00|2022-02-24|15/12/2021|-0.29|-0.2394|0.00|0.00
2022-03-19 20:00:16|01780|30710|CVM|216.38M|216380000|5.00|711,178|-72.89%|26|2022-05-17|15/03/2022||-0.16|||2022-02-14|15/12/2021|-0.2||0.00|
2022-03-19 20:00:20|01781|1055906|CURO|503.43M|503430000|12.51|143,865|-13.55%|21|2022-05-02|15/03/2022||0.166||256540000|2022-02-08|15/12/2021|-0.29|-0.3519|224320000|224820000
2022-03-19 20:00:23|01782|1172578|SWIM|1.84B|1840000000|15.41|886,126|-|9|2022-06-02|15/03/2022||0.1338||175510000|2022-03-10|15/12/2021|0.1987|0.0567|138860000|128330000
2022-03-19 20:00:53|01783|949615|KALV|383.86M|383860000|15.64|199,053|-54.36%|29|2022-07-12|15/04/2022||-1.04||0.00|2022-03-10|15/01/2022|-0.92|-0.9257|0.00|0.00
2022-03-19 20:00:57|01784|17175|SIGA|537.5M|537500000|7.360|158,044|13.23%|26|2022-05-06|15/03/2022|||||2022-03-03|15/12/2021|0.98||115400000|
2022-03-19 20:01:01|01785|16013|EPAY|2.55B|2550000000|56.69|1,494,557|23.8%|35|2022-05-05|15/03/2022||0.319||134030000|2022-02-09|15/12/2021|0.26|0.2575|125980000|126330000
2022-03-19 20:01:08|01786|1172513|RXRX|1.21B|1210000000|7.17|1,119,161|-|7|2022-05-11|15/03/2022||-0.4||15000000|2022-03-02|15/12/2021|-0.34|-0.3067|2600000|2600000
2022-03-19 20:01:10|01787|1175843|ADGI|552.92M|552920000|4.97|3,463,436|-|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
2022-03-19 20:01:16|01788|1161406|PLRX|294.33M|294330000|8.15|125,077|-79.51%|14|2022-05-09|15/03/2022||-0.8241||950000|2022-02-28|15/12/2021|-0.68|-0.7607|2000000|3000000
2022-03-19 20:01:20|01789|1174611|XMTR|1.86B|1860000000|39.72|597,156|-|8|2022-06-01|15/03/2022||-0.2485||84620000|2022-03-17|15/12/2021|-0.53|-0.3003|67100000|63280000
2022-03-19 20:01:24|01790|16434|JOUT|833.87M|833870000|82.77|32,231|-42.88%|35|2022-05-06|15/03/2022||2.3||204010000|2022-02-04|15/12/2021|1.07|0.9|153520000|157480000
2022-03-19 20:01:27|01791|1167038|MAX|909.38M|909380000|14.92|248,358|-68.05%|12|2022-05-12|15/03/2022||-0.0738||140880000|2022-02-24|15/12/2021|-0.05|-0.0566|161580000|151940000
2022-03-19 20:01:31|01792|30761|FLL|364.34M|364340000|10.640|288,242|42.25%|35|2022-05-09|15/03/2022||0.0634||43590000|2022-03-08|15/12/2021|0.14|0.0776|43270000|43280000
2022-03-19 20:01:35|01793|13966|ARNA|6.17B|6170000000|99.99|1,513,035|37.2%|35|2022-05-10|15/03/2022||-2.3||1270000|2022-02-23|15/12/2021|-2.54|-2.26|54000|665360
2022-03-19 20:01:40|01794|1173828|LFST|3.5B|3500000000|9.34|905,382|-|8|2022-06-01|15/03/2022||-0.0134||203500000|2022-03-10|15/12/2021|-0.375|-0.3036|190100000|191690000
2022-03-19 20:01:44|01795|17541|WERN|2.87B|2870000000|43.57|585,155|-7.48%|35|2022-04-21|15/03/2022||0.8538||739740000|2022-02-03|15/12/2021|1.13|0.9604|765220000|728120000
2022-03-19 20:01:49|01796|20705|MYE|724.08M|724080000|19.96|95,193|-3.71%|34|2022-05-09|15/03/2022||0.39||204210000|2022-03-10|15/12/2021|0.23|0.21|199580000|189030000
2022-03-19 20:01:52|01797|1175117|LAW|1.76B|1760000000|30.24|462,773|-|7|2022-06-01|15/03/2022||-0.1647||29960000|2022-02-24|15/12/2021|-0.1|-0.1672|33810000|28540000
2022-03-19 20:01:56|01798|15639|CAMP|267.12M|267120000|7.44|345,725|-33.84%|36|2022-06-28|15/05/2022||-0.0383||71330000|2022-04-19|15/02/2022||-0.055||68440000
2022-03-19 20:02:00|01799|1010656|GTHX|378.8M|378800000|8.87|787,750|-59.2%|21|2022-05-05|15/03/2022||-0.9433||8300000|2022-02-23|15/12/2021|-0.94|-1.03|5800000|5710000
2022-03-19 20:02:03|01800|1174520|BHG|1.41B|1410000000|2.25|5,266,769|-|9|2022-06-01|15/03/2022||-0.2358||1680000000|2022-03-02|15/12/2021|-1.29|-0.4494|962330000|1080000000
2022-03-19 20:02:07|01801|1169335|ONTF|691.35M|691350000|14.47|397,810|-72.96%|9|2022-05-11|15/03/2022||-0.1586||47670000|2022-02-28|15/12/2021|-0.03|-0.0915|52030000|51660000
2022-03-19 20:02:10|01802|40070|HGEN|259.36M|259360000|3.97|1,606,242|-75.67%|30|2022-05-12|15/03/2022||-0.4678||162000|2022-02-28|15/12/2021|-0.53|-0.6461|1040000|360000
2022-03-19 20:02:14|01803|1166959|ALGS|121.68M|121680000|2.85|521,391|-88.36%|11|2022-05-09|15/03/2022||-0.6767||0.00|2022-03-10|15/12/2021|-0.89|-0.8288|367000|0.00
2022-03-19 20:02:17|01804|960580|CTMX|209.91M|209910000|3.210|1,084,952|-60.07%|25|2022-05-12|15/03/2022||-0.3441||20560000|2022-03-01|15/12/2021|-0.39|-0.3463|19700000|19570000
2022-03-19 20:02:21|01805|960944|AKTS|345.53M|345530000|6.32|619,938|-52.19%|23|2022-05-11|15/03/2022||-0.2475||5480000|2022-01-31|15/12/2021|-0.29|-0.2475|3670000|3700000
2022-03-19 20:02:25|01806|1011049|SSTI|324.59M|324590000|27.80|46,844|-24.04%|21|2022-05-10|15/03/2022||0.0167||16460000|2022-02-22|15/12/2021|-0.28|0.0025|13970000|16110000
2022-03-19 20:02:29|01807|15989|EHTH|354.49M|354490000|13.24|636,394|-78.73%|35|2022-04-28|15/03/2022||-0.7744||98790000|2022-03-01|15/12/2021|0.49|0.9537|243510000|251760000
2022-03-19 20:02:32|01808|1143675|CFB|790.29M|790290000|15.74|112,048|7.07%|13|2022-04-28|15/03/2022||0.304||47800000|2022-01-24|15/12/2021|0.4|0.33|48200000|46580000
2022-03-19 20:02:35|01809|1167423|OLMA|198.08M|198080000|4.97|433,303|-88.85%|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
2022-03-19 20:02:38|01810|1050114|KRYS|1.79B|1790000000|70.89|209,673|-7.33%|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
2022-03-19 20:02:42|01811|41316|NVEE|2.08B|2080000000|134.34|70,282|46.02%|31|2022-05-11|15/03/2022||0.9929||178050000|2022-02-28|15/12/2021|1.61|1.04|188560000|186320000
2022-03-19 20:02:46|01812|1050151|FUV|266.66M|266660000|7.08|844,581|-59%|21|2022-05-16|15/03/2022||-0.2167||1930000|2022-04-04|15/12/2021||-0.248||1580000
2022-03-19 20:02:50|01813|16459|KIRK|150.62M|150620000|11.68|287,651|-57.51%|34|2022-06-01|15/04/2022||-0.0233||114330000|2022-03-17|15/01/2022|0.84|0.66|176190000|170550000
2022-03-19 20:02:55|01814|50983|CLPT|224.35M|224350000|9.47|237,369|-52.86%|32|2022-05-17|15/03/2022||-0.2||4200000|2022-03-01|15/12/2021|-0.21|-0.19|4300000|4300000
2022-03-19 20:02:58|01815|1172512|EBET|109.48M|109480000|7.71|86,675|-|9|2022-06-01|15/03/2022||0.18||21100000|2022-02-09|15/12/2021|-0.67|0.02|7100000|7000000
2022-03-19 20:03:01|01816|29761|BCOR|929.77M|929770000|19.19|400,300|11.12%|35|2022-05-11|15/03/2022||1.47||333070000|2022-02-16|15/12/2021|-0.29|-0.4467|178330000|166230000
2022-03-19 20:03:07|01817|17614|TCRT|165.33M|165330000|0.770|2,201,563|-80.2%|35|2022-05-12|15/03/2022||-0.0857||0.00|2022-03-17|15/12/2021||-0.0847||0.00
2022-03-19 20:03:11|01818|41223|CWENa|6.75B|6750000000|33.42|182,947|34.22%|34|2022-05-05|15/03/2022||0.1261||317930000|2022-02-28|15/12/2021|-0.07|0.1319|318000000|324640000
2022-03-19 20:03:15|01819|17089|RRGB|283.14M|283140000|17.98|359,793|-52.76%|35|2022-05-24|15/03/2022||-0.6967||372610000|2022-03-10|15/12/2021|-1.03|-0.6067|283380000|287510000
2022-03-19 20:03:19|01820|949588|CCRD|272.29M|272290000|31.45|30,764|-17.61%|23|2022-05-10|15/03/2022||0.7289||17250000|2022-02-15|15/12/2021|0.3|0.2632|13050000|12060000
2022-03-19 20:03:21|01821|1172722|AVAH|1.06B|1060000000|5.76|310,362|-|6|2022-05-24|15/03/2022||0.1246||499240000|2022-03-28|15/12/2021|0.1|0.1142|414000000|416080000
2022-03-19 20:03:25|01822|31050|MEIP|236.71M|236710000|1.780|941,907|-50.83%|28|2022-05-12|15/03/2022||-0.1927||3250000|2022-02-10|15/12/2021|-0.09|-0.1889|18220000|5260000
2022-03-19 20:03:30|01823|16771|NVEC|270.93M|270930000|56.05|22,840|-20.62%|33|2022-05-04|15/03/2022|||||2022-01-19|15/12/2021|0.72||6290000|
2022-03-19 20:03:35|01824|997802|BYSI|90.42M|90420000|2.31|639,457|-80.97%|22|2022-06-16|15/03/2022||-0.62||338000|2022-04-29|15/12/2021||-0.29||268500
2022-03-19 20:03:40|01825|976450|BATRA|1.46B|1460000000|27.63|56,508|-12.54%|26|2022-05-11|15/03/2022||-0.73||19500000|2022-02-25|15/12/2021|-0.29|-0.315|102000000|75000000
2022-03-19 20:03:43|01826|1173127|BYRN|240.3M|240300000|10.09|193,665|-14.49%|9|2022-04-12|15/02/2022||-0.075||8380000|2022-02-11|15/11/2021|-0.06|-0.0367|11160000|10540000
2022-03-19 20:03:47|01827|30809|INFU|226.02M|226020000|11.00|100,065|-50.41%|34|2022-05-18|15/03/2022||0.005||27900000|2022-02-10|15/12/2021|0.02|0.0933|26520000|30930000
2022-03-19 20:03:52|01828|48379|CTT|401.97M|401970000|8.20|242,023|-22.2%|32|2022-05-05|15/03/2022||-0.0157||22220000|2022-02-10|15/12/2021|0.7|0.2631|20460000|21610000
2022-03-19 20:03:56|01829|24310|TTI|426.33M|426330000|3.340|1,050,757|23.25%|35|2022-05-10|15/03/2022||0.01||109500000|2022-02-28|15/12/2021|0.00|0.00|113150000|108300000
2022-03-19 20:04:00|01830|949598|NXRT|2.25B|2250000000|87.75|110,863|90.97%|28|2022-05-03|15/03/2022||-0.24||60320000|2022-02-15|15/12/2021|2.9|-0.2333|58500000|57300000
2022-03-19 20:04:05|01831|940830|MARA|2.88B|2880000000|27.92|12,564,361|-32.82%|31|2022-05-12|15/03/2022||0.2825||59670000|2022-03-01|15/12/2021|0.11|0.348|60280000|60850000
2022-03-19 20:04:08|01832|15590|AX|2.95B|2950000000|49.62|296,050|-5.21%|34|2022-04-28|15/03/2022||0.995||174730000|2022-01-27|15/12/2021|1|0.975|176360000|175660000
2022-03-19 20:04:14|01833|52674|CDXC|178.77M|178770000|2.610|399,523|-77.38%|30|2022-05-12|15/03/2022||-0.0708||20030000|2022-03-09|15/12/2021|-0.08|-0.0993|17760000|18570000
2022-03-19 20:04:18|01834|16552|LUNA|256.77M|256770000|7.95|135,125|-30.63%|29|2022-05-12|15/03/2022||0.0221||23610000|2022-03-14|15/12/2021|0.08|0.0181|24220000|23670000
2022-03-19 20:04:24|01835|48662|AMPE|95.39M|95390000|0.4200|1,259,965|-76.92%|26|2022-05-12|15/03/2022||-0.02|||2022-03-17|15/12/2021||-0.02||0.00
2022-03-19 20:04:28|01836|17278|STXS|293.34M|293340000|3.960|258,923|-42.69%|35|2022-05-09|15/03/2022||-0.05||8830000|2022-03-03|15/12/2021|-0.05|-0.0433|8240000|7730000
2022-03-19 20:04:32|01837|17553|WINA|809.38M|809380000|232.19|8,414|25.93%|29|2022-04-19|15/03/2022|||||2022-02-23|15/12/2021|3.09||20370000|
2022-03-19 20:04:37|01838|17235|SPPI|155.08M|155080000|0.898|4,838,337|-73.82%|35|2022-05-12|15/03/2022||-0.175||0.00|2022-03-17|15/12/2021||-0.214||0.00
2022-03-19 20:04:41|01839|942492|SIEN|137.75M|137750000|2.370|519,049|-67.89%|30|2022-05-10|15/03/2022||-0.194||20930000|2022-03-23|15/12/2021||-0.19||21800000
2022-03-19 20:04:44|01840|1137415|CMBM|687.47M|687470000|25.71|197,538|-46.49%|17|2022-05-17|15/03/2022||0.1363||79700000|2022-02-17|15/12/2021|0.16|0.1467|78710000|76110000
2022-03-19 20:04:50|01841|16471|KRNY|931.55M|931550000|13.29|353,527|3.91%|34|2022-04-28|15/03/2022||0.2233||51360000|2022-01-27|15/12/2021|0.26|0.2167|52460000|53200000
2022-03-19 20:04:53|01842|985717|PLSE|167.71M|167710000|5.66|167,201|-76.43%|23|2022-05-04|15/03/2022||-0.4667||3480000|2022-03-17|15/12/2021||-0.5033||863330
2022-03-19 20:04:55|01843|1175347|CTKB|1.63B|1630000000|12.19|861,345|-|6|2022-06-01|15/03/2022||-0.01||33670000|2022-02-23|15/12/2021|0.00|0.0067|38900000|36420000
2022-03-19 20:04:59|01844|958168|OOMA|352.24M|352240000|14.80|77,353|-11.54%|28|2022-05-24|15/04/2022||0.1133||49950000|2022-03-03|15/01/2022|0.13|0.1|50490000|49970000
2022-03-19 20:05:04|01845|24427|URG|375.75M|375750000|1.7300|2,665,766|41.8%|33|2022-05-06|15/03/2022||-0.01||0.00|2022-03-09|15/12/2021|-0.01|-0.015|0.00|0.00
2022-03-19 20:05:10|01846|17559|WLDN|394.94M|394940000|30.72|119,991|-26.31%|35|2022-05-05|15/03/2022||0.16||53220000|2022-03-10|15/12/2021|0.47|0.3133|51850000|54600000
2022-03-19 20:05:14|01847|15935|DRRX|160.16M|160160000|0.7034|617,306|-68.17%|35|2022-05-11|15/03/2022||-0.0433||3870000|2022-03-07|15/12/2021|-0.03|-0.0467|7300000|2100000
2022-03-19 20:05:18|01848|15402|AMRS|1.47B|1470000000|4.71|5,954,975|-76.08%|35|2022-05-16|15/03/2022||-0.17||66530000|2022-03-01|15/12/2021|0.12|-0.22|64780000|57230000
2022-03-19 20:05:21|01849|1166361|TSHA|251.62M|251620000|6.54|216,394|-70.98%|8|2022-05-10|15/03/2022||-1.24||0.00|2022-03-17|15/12/2021||-1.26||0.00
2022-03-19 20:05:26|01850|17296|SYBT|1.46B|1460000000|54.66|53,904|5.56%|33|2022-04-27|15/03/2022||0.3975||70070000|2022-01-26|15/12/2021|0.92|0.66|64930000|63500000
2022-03-19 20:05:30|01851|16412|JACK|1.92B|1920000000|91.02|467,426|-20.75%|36|2022-05-18|15/03/2022||1.35||265490000|2022-05-10|15/01/2022|1.85|2.07|344700000|343690000
2022-03-19 20:05:34|01852|48372|KODK|488.97M|488970000|6.210|1,470,627|-22.76%|34|2022-05-11|15/03/2022|||||2022-03-15|15/12/2021|-0.11||1150000000|
2022-03-19 20:05:38|01853|985884|NMTR|155.37M|155370000|0.6077|1,439,374|-63.17%|21|2022-05-18|15/03/2022||-0.0333||0.00|2022-03-23|15/12/2021||-0.036||0.00
2022-03-19 20:05:41|01854|100209|EGRX|625.21M|625210000|49.24|107,152|9.25%|30|2022-05-09|15/03/2022||1.12||73900000|2022-03-07|15/12/2021|0.85|0.94|42320000|51080000
2022-03-19 20:05:45|01855|1055294|OSW|980.53M|980530000|10.65|291,338|-1.02%|18|2022-05-11|15/03/2022||-0.0267||86500000|2022-03-02|15/12/2021|-0.01|-0.0533|85650000|84530000
2022-03-19 20:05:47|01856|1175329|BASE|763.34M|763340000|17.51|522,430|-|7|2022-06-29|15/04/2022||-0.3525||32630000|2022-03-09|15/01/2022|-0.22|-0.2575|35060000|34000000
2022-03-19 20:05:50|01857|1169489|APR|1.34B|1340000000|37.48|601,866|52.92%|11|2022-05-12|15/03/2022||0.3738||290970000|2022-02-28|15/12/2021|0.44|0.48|296530000|293010000
2022-03-19 20:05:54|01858|8070|ARCH|2.31B|2310000000|150.01|625,457|216.01%|34|2022-04-28|15/03/2022||15.47||793000000|2022-02-15|15/12/2021|11.92|12.9|805700000|715130000
2022-03-19 20:05:58|01859|949611|TXMD|177.11M|177110000|0.4120|7,785,613|-72.53%|29|2022-05-05|15/03/2022||-0.05||28800000|2022-03-10|15/12/2021|-0.1|-0.0767|18680000|29390000
2022-03-19 20:06:02|01860|1043334|REKR|193.06M|193060000|4.39|518,941|-77.19%|21|2022-05-18|15/03/2022||-0.2067||3160000|2022-03-31|15/12/2021||-0.21||2750000
2022-03-19 20:06:06|01861|953051|STKS|366.42M|366420000|11.39|110,396|34.95%|28|2022-05-16|15/03/2022||0.13||67740000|2022-03-14|15/12/2021|0.24|0.2133|84070000|83900000
2022-03-19 20:06:10|01862|32353|WW|725.3M|725300000|10.35|1,586,516|-69.55%|35|2022-05-03|15/03/2022||-0.288||297640000|2022-03-01|15/12/2021|0.35|0.3555|275790000|279290000
2022-03-19 20:06:14|01863|942488|VBTX|2.19B|2190000000|40.86|347,996|23.78%|28|2022-04-25|15/03/2022||0.665||93940000|2022-01-25|15/12/2021|0.82|0.7183|92890000|90090000
2022-03-19 20:06:19|01864|40981|CMRX|461.25M|461250000|5.300|901,551|-44.56%|35|2022-05-12|15/03/2022||-0.32||62550000|2022-03-01|15/12/2021|-0.45|-0.2133|46000|11720000
2022-03-19 20:06:22|01865|940814|RYI|1.38B|1380000000|35.98|222,087|104.32%|31|2022-05-04|15/03/2022||0.2521||1020000000|2022-02-23|15/12/2021|2.68|2.15|1530000000|1250000000
2022-03-19 20:06:26|01866|1073762|CLBK|2.33B|2330000000|21.80|108,400|22.27%|21|2022-04-28|15/03/2022||0.195||58500000|2022-01-25|15/12/2021|0.2533|0.2|67930000|55400000
2022-03-19 20:06:31|01867|31172|CHUY|532.9M|532900000|28.06|161,169|-33.7%|35|2022-05-05|15/03/2022||0.3229||103030000|2022-02-17|15/12/2021|0.4|0.3138|98670000|99380000
2022-03-19 20:06:35|01868|962434|TRIL|2.45B|2450000000|23.33|60,423|78.36%|23|2022-05-13|15/03/2022||-0.27||0.00|2022-03-17|15/12/2021||-0.26||0.00
2022-03-19 20:06:38|01869|1162161|PCVX|1.46B|1460000000|26.00|290,117|1.13%|12|2022-05-10|15/03/2022||-0.56|||2022-02-28|15/12/2021|-0.55|-0.56|0.00|0.00
2022-03-19 20:06:42|01870|16882|PCYO|290.18M|290180000|12.12|71,230|-15.66%|32|2022-04-06|15/02/2022|||||2022-01-10|15/11/2021|0.06||4270000|
2022-03-19 20:06:48|01871|24337|VGR|1.72B|1720000000|11.17|1,043,199|-21.89%|35|2022-05-12|15/03/2022||0.25||285700000|2022-03-01|15/12/2021|0.26|0.43|313670000|612200000
2022-03-19 20:06:52|01872|15535|BCRX|3B|3000000000|16.22|3,890,032|27.82%|35|2022-05-11|15/03/2022||-0.342||51960000|2022-02-23|15/12/2021|-0.1|-0.295|47160000|51060000
2022-03-19 20:06:55|01873|1172517|SKYT|422.59M|422590000|10.59|246,489|-|10|2022-05-17|15/03/2022||-0.255||37630000|2022-02-22|15/12/2021|-0.28|-0.325|38530000|34580000
2022-03-19 20:06:59|01874|39301|PRLB|1.49B|1490000000|54.23|272,869|-55.14%|35|2022-04-28|15/03/2022||0.314||123170000|2022-02-11|15/12/2021|0.41|0.274|123580000|118720000
2022-03-19 20:07:04|01875|41214|HASI|3.92B|3920000000|45.87|749,876|-11.35%|33|2022-05-03|15/03/2022||0.4607||27570000|2022-02-17|15/12/2021|0.47|0.4126|27380000|25640000
2022-03-19 20:07:07|01876|1129437|CRTX|188.41M|188410000|6.25|943,976|-82.14%|16|2022-05-17|15/03/2022||-0.5246||0.00|2022-03-07|15/12/2021|-0.78|-0.7704|0.00|0.00
2022-03-19 20:07:10|01877|1171599|NAPA|2.06B|2060000000|17.98|290,678|4.66%|11|2022-06-06|15/04/2022||0.1534||90350000|2022-03-10|15/01/2022|0.17|0.1455|98740000|92740000
2022-03-19 20:07:13|01878|1081602|EVER|457.11M|457110000|15.23|318,166|-60.1%|18|2022-05-09|15/03/2022||-0.21||101420000|2022-02-16|15/12/2021|-0.29|-0.3|102070000|96830000
2022-03-19 20:07:17|01879|1073473|EVLO|194.59M|194590000|3.64|302,477|-72.86%|21|2022-06-02|15/03/2022||-0.6067||0.00|2022-03-17|15/12/2021||-0.5914||0.00
2022-03-19 20:07:21|01880|958814|FLOW|3.62B|3620000000|86.19|611,481|29.63%|27|2022-05-04|15/03/2022||0.762||381310000|2022-02-16|15/12/2021|0.77|0.944|394000000|399500000
2022-03-19 20:07:25|01881|20297|LPI|1.24B|1240000000|73.24|816,758|122.01%|35|2022-05-04|15/03/2022||6.05||359730000|2022-02-22|15/12/2021|3.39|3.29|470220000|400090000
2022-03-19 20:07:30|01882|24347|TG|427.62M|427620000|12.80|146,810|-22.94%|35|2022-05-03|15/03/2022|||||2022-03-11|15/12/2021|0.18||213280000|
2022-03-19 20:07:34|01883|1172718|TMCI|1.13B|1130000000|20.60|242,221|-|7|2022-05-24|15/03/2022||-0.0675||26250000|2022-03-03|15/12/2021|-0.12|-0.0058|33440000|32360000
2022-03-19 20:07:39|01884|20157|MNR|2.07B|2070000000|20.98|1,118,916|14.77%|34|2022-05-04|15/03/2022||0.08||43250000|2022-02-04|15/12/2021|0.12|0.07|41000000|42500000
2022-03-19 20:07:43|01885|39296|TGH|1.9B|1900000000|38.93|427,726|44.56%|35|2022-05-10|15/03/2022||1.37||201900000|2022-02-10|15/12/2021|1.46|1.39|224240000|207820000
2022-03-19 20:07:47|01886|21226|CTS|1.16B|1160000000|36.13|109,514|8.53%|35|2022-04-28|15/03/2022||0.4833||125880000|2022-02-08|15/12/2021|0.49|0.47|132530000|123080000
2022-03-19 20:07:51|01887|16068|FCFS|3.39B|3390000000|70.01|304,034|1.42%|35|2022-04-28|15/03/2022||1.04||430200000|2022-02-08|15/12/2021|1.52|1.12|501770000|442650000
2022-03-19 20:07:55|01888|1061935|EOLS|634.36M|634360000|11.39|502,952|-11.84%|21|2022-05-12|15/03/2022||-0.3414||29650000|2022-03-03|15/12/2021|-0.2255|-0.2243|34660000|34760000
2022-03-19 20:07:59|01889|16243|HBIO|253.57M|253570000|6.150|150,416|-2.84%|35|2022-05-05|15/03/2022||0.055||28780000|2022-03-08|15/12/2021|0.08|0.1|33060000|32960000
2022-03-19 20:08:04|01890|16501|LGND|1.89B|1890000000|111.94|158,206|-27.73%|35|2022-05-10|15/03/2022||0.6497||33490000|2022-02-17|15/12/2021|1.8|1.37|72470000|65090000
2022-03-19 20:08:08|01891|20964|GEF|3.05B|3050000000|62.71|199,957|5.2%|36|2022-06-08|15/04/2022||1.66||1520000000|2022-03-02|15/01/2022|1.28|1.19|1560000000|1460000000
2022-03-19 20:08:11|01892|1174646|EVCM|2.36B|2360000000|12.09|285,790|-|9|2022-06-01|15/03/2022||0.0469||134650000|2022-03-14|15/12/2021|0.1551|0.075|135650000|130400000
2022-03-19 20:08:14|01893|1174987|SGHT|723.33M|723330000|15.29|267,867|-|7|2022-06-01|15/03/2022||-0.4144||14410000|2022-01-10|15/12/2021|-0.37|-0.403|14640000|13700000
2022-03-19 20:08:17|01894|1009134|URGN|202.01M|202010000|9.01|131,377|-50.08%|21|2022-05-12|15/03/2022||-1.07||18490000|2022-03-21|15/12/2021||-1.18||16240000
2022-03-19 20:08:20|01895|1156702|RVMD|1.52B|1520000000|20.48|509,199|-55.93%|13|2022-05-19|15/03/2022||-0.622||11460000|2022-02-28|15/12/2021|-0.71|-0.6386|9460000|8990000
2022-03-19 20:08:24|01896|1082094|CCB|614.27M|614270000|47.55|53,895|75.66%|26|2022-05-05|15/03/2022||0.4325||35100000|2022-01-27|15/12/2021|0.57|0.525|38920000|25490000
2022-03-19 20:08:29|01897|41265|LXFR|529.4M|529400000|19.23|112,888|-9.68%|33|2022-05-10|15/03/2022||0.2876||99130000|2022-02-21|15/12/2021|0.28|0.2292|98700000|89950000
2022-03-19 20:08:32|01898|1122406|ZYXI|223.85M|223850000|5.78|379,366|-58.51%|20|2022-05-03|15/03/2022||0.0673||35730000|2022-02-24|15/12/2021|0.23|0.1947|40370000|41320000
2022-03-19 20:08:40|01899|17508|AWH|133.43M|133430000|1.190|608,233|-84.2%|35|2022-05-18|15/03/2022||-0.09||2400000|2022-03-23|15/12/2021||-0.08||1850000
2022-03-19 20:08:45|01900|943140|CTSO|144.87M|144870000|3.330|219,119|-61.64%|30|2022-05-10|15/03/2022||-0.0795||11460000|2022-03-08|15/12/2021|-0.21|-0.1253|10780000|9680000
2022-03-19 20:08:47|01901|1175111|ERAS|1.37B|1370000000|11.26|722,692|-|7|2022-06-01|15/03/2022||-0.415||0.00|2022-03-02|15/12/2021|-0.34|-0.3614||0.00
2022-03-19 20:08:51|01902|1061417|AGS|282.43M|282430000|7.640|250,096|-12.59%|21|2022-05-05|15/03/2022||-0.0832||67110000|2022-03-10|15/12/2021|-0.25|-0.0959|70220000|69080000
2022-03-19 20:08:55|01903|16486|LAWS|344.93M|344930000|37.84|22,842|-33.17%|35|2022-04-21|15/03/2022||0.7||109600000|2022-02-24|15/12/2021|-0.09|0.455|102100000|102380000
2022-03-19 20:09:01|01904|955568|SPNE|418.31M|418310000|11.37|95,741|-42.2%|28|2022-05-05|15/03/2022||-0.3471||49110000|2022-03-11|15/12/2021|-0.52|-0.3448|55590000|54860000
2022-03-19 20:09:04|01905|1175346|CRBU|591.71M|591710000|9.77|544,842|-|7|2022-06-01|15/03/2022||-0.4167||3430000|2022-03-02|15/12/2021|-0.48|-0.39|2550000|3530000
2022-03-19 20:09:08|01906|17395|PRTK|166.52M|166520000|3.180|314,602|-59.49%|34|2022-05-11|15/03/2022||-0.3467||33850000|2022-03-14|15/12/2021|-0.64|-0.4125|31800000|35360000
2022-03-19 20:09:13|01907|52757|GWRS|355.59M|355590000|15.70|23,035|-8.88%|25|2022-05-11|15/03/2022|||||2022-03-10|15/12/2021|0.0355|0.01|10310000|10100000
2022-03-19 20:09:17|01908|16204|GOOD|842.29M|842290000|21.75|248,180|9.3%|35|2022-05-03|15/03/2022||0.00||36300000|2022-02-15|15/12/2021|0.00|0.00|35310000|35520000
2022-03-19 20:09:23|01909|50891|BEEM|133.43M|133430000|14.91|359,503|-64.11%|21|2022-05-18|15/03/2022||-0.16||2870000|2022-04-04|15/12/2021||-0.2117||3120000
2022-03-19 20:09:27|01910|41302|ESPR|317.88M|317880000|5.06|1,286,530|-82.14%|34|2022-05-04|15/03/2022||-1.05||15620000|2022-02-22|15/12/2021|-1.77|-2.27|15400000|14480000
2022-03-19 20:09:30|01911|1175352|MLNK|1.55B|1550000000|19.22|194,044|-|7|2022-06-01|15/03/2022||0.0481||66810000|2022-03-10|15/12/2021|0.01|0.0087|64020000|60210000
2022-03-19 20:09:35|01912|1122729|SOLY|487.65M|487650000|22.58|1,380,335|35.53%|18|2022-05-18|15/03/2022|||||2022-03-17|15/12/2021||-0.31||500000
2022-03-19 20:09:39|01913|100219|SESN|146.45M|146450000|0.734|1,926,894|-76.01%|31|2022-05-16|15/03/2022||-0.08||0.00|2022-02-28|15/12/2021|0.04|-0.0733|20000000|0.00
2022-03-19 20:09:43|01914|20993|GDOT|1.57B|1570000000|28.50|558,898|-43.06%|35|2022-05-11|15/03/2022||1.02||399600000|2022-02-24|15/12/2021|0.27|0.312|321210000|308180000
2022-03-19 20:09:47|01915|16323|ICAD|104.33M|104330000|4.15|242,349|-77.57%|34|2022-05-16|15/03/2022||-0.0946||8020000|2022-02-28|15/12/2021|-0.17|-0.119|7810000|7820000
2022-03-19 20:09:52|01916|32325|MTH|3.56B|3560000000|96.30|435,870|11.1%|35|2022-04-27|15/03/2022||4.69||1250000000|2022-01-26|15/12/2021|6.25|5.99|1500000000|1500000000
2022-03-19 20:09:56|01917|940829|IRMD|642.4M|642400000|51.15|79,623|115.91%|31|2022-05-04|15/03/2022||0.28||11070000|2022-02-04|15/12/2021|0.33|0.195|11870000|11650000
2022-03-19 20:10:00|01918|1166924|CDAK|146.66M|146660000|6.52|172,574|-62.91%|12|2022-05-05|15/03/2022||-0.865||518670|2022-03-10|15/12/2021|0.74|-0.88|7700000|1510000
2022-03-19 20:10:05|01919|15758|FBIO|147.45M|147450000|1.480|454,806|-63.18%|33|2022-05-11|15/03/2022||-0.09||21100000|2022-03-21|15/12/2021||0.0833||39640000
2022-03-19 20:10:09|01920|955563|LNTH|3.72B|3720000000|54.97|792,261|181.75%|28|2022-05-03|15/03/2022||0.4533||165030000|2022-02-24|15/12/2021|0.25|0.1667|129560000|111780000
2022-03-19 20:10:13|01921|15561|GRBK|1.19B|1190000000|23.37|451,254|3.91%|28|2022-05-09|15/03/2022||0.7945||310210000|2022-03-01|15/12/2021|1.24|1.16|452250000|409590000
2022-03-19 20:10:18|01922|21204|GHL|294.18M|294180000|16.09|121,174|-7.53%|35|2022-05-05|15/03/2022||0.275||77320000|2022-02-02|15/12/2021|1.21|0.955|116730000|107220000
2022-03-19 20:10:23|01923|30818|ITI|133.59M|133590000|3.150|222,411|-52.7%|35|2022-06-09|15/03/2022||0.0267||34870000|2022-02-03|15/12/2021|-0.06|0.0067|32000000|32450000
2022-03-19 20:10:26|01924|1072038|PACK|1.93B|1930000000|23.72|581,337|13.55%|17|2022-04-26|15/03/2022||-0.0025||97480000|2022-02-25|15/12/2021|-0.03|-0.03|109100000|108600000
2022-03-19 20:10:30|01925|16210|INDT|753.67M|753670000|73.99|26,252|15.11%|22|2022-04-13|15/03/2022||-0.11||11210000|2022-03-07|15/11/2021|1.94|1.91|11660000|10880000
2022-03-19 20:10:33|01926|1057276|VVNT|1.57B|1570000000|7.51|454,889|-48.77%|15|2022-05-12|15/03/2022||-0.325||381340000|2022-02-24|15/12/2021|-0.26|-0.29|396210000|374650000
2022-03-19 20:10:36|01927|1169942|BVS|1.08B|1080000000|14.08|153,398|-4.74%|11|2022-05-11|15/03/2022||0.082||120640000|2022-03-10|15/12/2021|0.26|0.1763|130410000|130230000
2022-03-19 20:10:41|01928|20234|HVT|499.79M|499790000|29.46|214,492|-24.36%|35|2022-05-03|15/03/2022||0.95||241780000|2022-02-15|15/12/2021|1.35|1.2|265940000|262670000
2022-03-19 20:10:45|01929|21139|SCL|2.25B|2250000000|100.50|71,619|-22.95%|36|2022-04-26|15/03/2022||1.43||601100000|2022-02-17|15/12/2021|0.97|1.01|610030000|557830000
2022-03-19 20:10:50|01930|1171992|EWTX|563.45M|563450000|11.38|394,697|-|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
2022-03-19 20:10:53|01931|1167330|NGMS|361.63M|361630000|14.17|229,237|-65.39%|9|2022-05-12|15/03/2022||0.1284||19350000|2022-03-09|15/12/2021|-0.14|0.0879|21300000|20520000
2022-03-19 20:11:04|01932|30875|BTX|119.97M|119970000|2.04|402,799|-69.82%|28|2022-05-18|15/03/2022||-0.125||0.00|2022-03-16|15/12/2021|-0.125|-0.125|0.00|0.00
2022-03-19 20:11:08|01933|945080|ATEX|1.06B|1060000000|57.46|75,376|22.67%|28|2022-06-14|15/03/2022||-0.1175||1400000|2022-02-03|15/12/2021|-0.69|-0.575|385000|700000
2022-03-19 20:11:11|01934|1174605|INTA|1.49B|1490000000|24.20|167,547|-|7|2022-06-01|15/03/2022||-0.1086||61880000|2022-02-09|15/12/2021|0.00|-0.0835|64700000|58580000
2022-03-19 20:11:15|01935|968972|SNDX|919.25M|919250000|16.71|517,104|-27.41%|25|2022-05-09|15/03/2022||-0.625||2170000|2022-03-01|15/12/2021|1.81|-0.5866|126580000|6290000
2022-03-19 20:11:19|01936|102891|AMPH|1.65B|1650000000|34.22|363,648|91.07%|31|2022-05-12|15/03/2022||0.3583||111850000|2022-03-10|15/12/2021|0.42|0.37|120890000|111620000
2022-03-19 20:11:22|01937|1127924|TPTX|1.5B|1500000000|30.26|498,108|-70.54%|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
2022-03-19 20:11:26|01938|991170|FLGT|1.96B|1960000000|64.71|508,272|-39.17%|23|2022-05-09|15/03/2022||3.18||233040000|2022-02-23|15/12/2021|3.48|2.61|251700000|191100000
2022-03-19 20:11:30|01939|100227|AKBA|453.08M|453080000|2.500|3,718,283|-24.92%|32|2022-05-10|15/03/2022||-0.2883||46420000|2022-03-01|15/12/2021|-0.4|-0.305|59610000|51770000
2022-03-19 20:11:34|01940|16247|HCCI|712.02M|712020000|29.42|54,190|6.44%|35|2022-05-04|15/03/2022||0.4675||125370000|2022-03-02|15/12/2021|0.77|0.676|169500000|159990000
2022-03-19 20:11:38|01941|1056452|CASA|393.52M|393520000|4.660|189,853|-51.46%|19|2022-05-05|15/03/2022||0.0164||93880000|2022-02-24|15/12/2021|0.07|0.0524|105100000|103770000
2022-03-19 20:11:42|01942|1160904|IMVT|718.16M|718160000|6.17|644,310|-62.97%|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
2022-03-19 20:11:47|01943|20614|CAI|962.84M|962840000|56.00|229,426|24.75%|35|2022-05-03|15/03/2022||2.21||98200000|2022-03-17|15/12/2021||2.56||101300000
2022-03-19 20:11:51|01944|8120|ANF|1.71B|1710000000|32.27|1,887,507|-9.86%|33|2022-06-02|15/04/2022||0.0799||799890000|2022-03-02|15/01/2022|1.14|1.27|1160000000|1180000000
2022-03-19 20:11:55|01945|16453|SMPL|3.76B|3760000000|37.26|572,708|13.25%|21|2022-07-13|15/05/2022||0.3832||299030000|2022-04-12|15/02/2022||0.2779||275230000
2022-03-19 20:12:00|01946|15435|SEEL|101.39M|101390000|0.961|2,030,413|-76.5%|35|2022-04-29|15/03/2022||-0.145||0.00|2022-03-04|15/12/2021|-0.26|-0.2533|0.00|0.00
2022-03-19 20:12:04|01947|102913|QTNT|105.68M|105680000|1.030|664,426|-74.5%|31|2022-05-31|15/03/2022||-0.2568||9060000|2022-02-08|15/12/2021|-0.44|-0.2578|10170000|9210000
2022-03-19 20:12:09|01948|41243|TPH|2.48B|2480000000|23.10|1,282,379|18.04%|35|2022-04-27|15/03/2022||0.615||798330000|2022-02-17|15/12/2021|1.33|1.25|1210000000|1180000000
2022-03-19 20:12:13|01949|15486|ATHX|181.25M|181250000|0.7429|1,406,039|-58.96%|34|2022-05-12|15/03/2022||-0.105||125000|2022-03-15|15/12/2021|-0.09|-0.075|722000|62500
2022-03-19 20:12:17|01950|41291|BNFT|369.69M|369690000|11.03|136,896|-21.99%|35|2022-05-04|15/03/2022||-0.0733||60660000|2022-03-01|15/12/2021|0.24|0.0667|75100000|70010000
2022-03-19 20:12:21|01951|16363|INFI|96.14M|96140000|1.080|1,000,686|-67.86%|35|2022-05-10|15/03/2022||-0.1475||385000|2022-03-17|15/12/2021||-0.135||301500
2022-03-19 20:12:25|01952|1172291|ALKT|1.31B|1310000000|14.48|383,800|-|7|2022-05-10|15/03/2022||-0.0658||43910000|2022-02-23|15/12/2021|-0.0581|-0.0721|42440000|40990000
2022-03-19 20:12:27|01953|1174606|IAS|2.25B|2250000000|14.56|658,390|-|7|2022-06-01|15/03/2022||-0.0163||84340000|2022-03-03|15/12/2021|-0.03|-0.0157|102470000|95070000
2022-03-19 20:12:30|01954|1174324|LYEL|1.44B|1440000000|5.99|1,043,560|-|8|2022-06-01|15/03/2022||-0.3||3000000|2022-03-02|15/12/2021|-0.24|-0.2704||2640000
2022-03-19 20:12:33|01955|1175582|TNYA|453.27M|453270000|10.98|163,872|-|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
2022-03-19 20:12:36|01956|1175428|ICVX|571.96M|571960000|14.65|111,684|-|7|2022-06-01|15/03/2022||-0.5533||500000|2022-03-02|15/12/2021|-0.47|-0.4775|1500000|1100000
2022-03-19 20:12:39|01957|1174647|DNUT|2.41B|2410000000|14.39|1,385,811|-|7|2022-05-12|15/03/2022||0.0775||368810000|2022-02-22|15/12/2021|0.08|0.0937|370600000|363050000
2022-03-19 20:12:42|01958|1129440|APLT|49.55M|49550000|1.89|375,995|-90.57%|14|2022-06-24|15/03/2022||-0.8888||0.00|2022-03-10|15/12/2021|-1.04|-1.2|0.00|0.00
2022-03-19 20:12:47|01959|15687|CENT|2.58B|2580000000|46.72|49,700|-10.26%|33|2022-05-04|15/03/2022||1.18||962230000|2022-02-02|15/12/2021|0.16|0.014|661400000|619630000
2022-03-19 20:12:52|01960|40052|AXDX|132.21M|132210000|1.950|311,302|-78.8%|26|2022-05-12|15/03/2022||-0.3033||3060000|2022-03-08|15/12/2021|-0.23|-0.25|3300000|3700000
2022-03-19 20:12:58|01961|1073426|OBNK|1.04B|1040000000|43.99|54,312|3.07%|21|2022-04-27|15/03/2022||0.872||68610000|2022-01-26|15/12/2021|1.2|0.942|70880000|66350000
2022-03-19 20:13:04|01962|1062876|FLMN|543.77M|543770000|6.290|856,017|34.12%|21|2022-05-11|15/03/2022||0.0797||20210000|2022-03-10|15/12/2021|0.1|0.0707|20130000|19310000
2022-03-19 20:13:09|01963|17342|MTEM|149.77M|149770000|2.660|230,452|-76.67%|35|2022-05-16|15/03/2022||-0.652||3680000|2022-03-31|15/12/2021||-0.3961||16700000
2022-03-19 20:13:12|01964|40983|THRY|1.05B|1050000000|30.80|190,224|50.32%|20|2022-06-01|15/03/2022||0.5725||243500000|2022-03-10|15/12/2021|0.13|-0.118|244440000|231610000
2022-03-19 20:13:17|01965|17122|SBGI|1.98B|1980000000|27.60|957,391|-23.1%|35|2022-05-04|15/03/2022||-1.02||1530000000|2022-02-23|15/12/2021|-1.18|0.0788|1480000000|1560000000
2022-03-19 20:13:19|01966|1166406|PRLD|396.38M|396380000|8.43|291,278|-83.98%|10|2022-06-01|15/03/2022||-0.68||0.00|2022-03-17|15/12/2021|-0.71|-0.6925||0.00
2022-03-19 20:13:27|01967|20826|HNI|1.65B|1650000000|39.08|161,490|-7.92%|35|2022-04-27|15/03/2022||0.3825||577450000|2022-02-28|15/12/2021|0.43|0.405|602910000|597070000
2022-03-19 20:13:31|01968|30748|EVI|264.18M|264180000|21.49|29,898|-37.46%|21|2022-05-11|15/03/2022|||||2022-02-09|15/12/2021|0.04||60700000|
2022-03-19 20:13:36|01969|16340|TILE|822.25M|822250000|13.87|198,992|4.13%|35|2022-04-27|15/03/2022||0.2133||289560000|2022-03-01|15/12/2021|0.47|0.315|339650000|324960000
2022-03-19 20:13:39|01970|1166964|TARS|367.58M|367580000|17.75|34,950|-44.86%|10|2022-05-10|15/03/2022||-0.7991||4370000|2022-03-14|15/12/2021|-0.72|-0.745|339000|340000
2022-03-19 20:13:46|01971|20631|ESE|1.91B|1910000000|73.61|117,717|-33.62%|35|2022-05-03|15/03/2022||0.74||198130000|2022-02-08|15/12/2021|0.46|0.5233|177010000|180170000
2022-03-19 20:13:51|01972|1165437|VINC|95.6M|95600000|4.54|123,586|-81.57%|10|2022-06-01|15/03/2022||-0.905||0.00|2022-03-22|15/12/2021||-1||0.00
2022-03-19 20:13:55|01973|24440|CCF|854.89M|854890000|90.83|18,710|-23.08%|34|2022-04-07|15/02/2022|||||2022-01-06|15/11/2021|1.02||75010000|
2022-03-19 20:14:00|01974|20589|MWA|2.1B|2100000000|13.37|1,042,773|-2.83%|35|2022-05-09|15/03/2022||0.14||289860000|2022-02-03|15/12/2021|0.13|0.0825|272300000|253200000
2022-03-19 20:14:05|01975|20243|PZN|615.84M|615840000|8.34|74,371|-21.32%|35|2022-04-19|15/03/2022|||||2022-02-01|15/12/2021|0.24||50960000|
2022-03-19 20:14:08|01976|1163244|HYLN|765.44M|765440000|4.41|2,748,453|-66.16%|13|2022-05-10|15/03/2022||-0.2007||701670|2022-02-23|15/12/2021|-0.17|-0.2458|200000|741250
2022-03-19 20:14:12|01977|1172723|FTCI|627.91M|627910000|6.49|1,093,558|-|7|2022-06-07|15/03/2022||-0.1017||68420000|2022-03-15|15/12/2021|-0.17|-0.1282|101720000|72580000
2022-03-19 20:14:17|01978|977675|OTLK|450.8M|450800000|2.010|1,339,958|-12.23%|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
2022-03-19 20:14:22|01979|16441|KALU|1.45B|1450000000|91.93|106,976|-18.87%|35|2022-04-28|15/03/2022||1.05||818250000|2022-02-23|15/12/2021|0.2|0.907|806000000|750230000
2022-03-19 20:14:25|01980|1173890|JANX|701.57M|701570000|16.86|85,957|-|9|2022-06-01|15/03/2022||-0.33||650000|2022-03-02|15/12/2021|-0.225|-0.27|1300000|433330
2022-03-19 20:14:30|01981|1080049|VRCA|236.94M|236940000|8.61|56,093|-47.44%|21|2022-05-11|15/03/2022||-0.4525||325000|2022-03-02|15/12/2021|-0.35|-0.4975|0.00|0.00
2022-03-19 20:14:32|01982|1175353|PWSC|3.67B|3670000000|18.54|497,493|-|6|2022-06-01|15/03/2022||0.1322||143910000|2022-03-03|15/12/2021|0.14|0.0427|146100000|141190000
2022-03-19 20:14:37|01983|24415|GRC|962.44M|962440000|36.87|63,275|4.68%|31|2022-04-28|15/03/2022||0.34||96150000|2022-02-04|15/12/2021|0.26|0.33|94160000|98280000
2022-03-19 20:14:40|01984|961635|WVE|149.07M|149070000|2.450|310,589|-74.45%|25|2022-05-11|15/03/2022||-0.5429||4000000|2022-03-03|15/12/2021|-0.61|-0.5229|1770000|15790000
2022-03-19 20:14:45|01985|16675|MSON|462.52M|462520000|26.54|158,811|37.44%|34|2022-05-05|15/03/2022||-0.1638||21960000|2022-02-08|15/12/2021||-0.1707||21490000
2022-03-19 20:14:47|01986|1168973|OUST|672.17M|672170000|3.89|2,128,477|-59.94%|9|2022-05-05|15/03/2022||-0.14||12600000|2022-02-15|15/12/2021|-0.13|-0.1465|11850000|11190000
2022-03-19 20:14:52|01987|961629|DLTH|452.96M|452960000|13.70|106,902|-9.27%|28|2022-06-07|15/04/2022||0.075||147300000|2022-03-10|15/01/2022|0.53|0.4733|270760000|278700000
2022-03-19 20:14:55|01988|941657|LTRPA|146.03M|146030000|1.930|504,321|-72.89%|29|2022-05-12|15/03/2022||-0.25|||2022-02-22|15/12/2021|0.68|-0.27|241000000|
2022-03-19 20:14:59|01989|943135|JRVR|784.54M|784540000|20.95|318,863|-55.51%|30|2022-05-04|15/03/2022||0.3411||377900000|2022-02-28|15/12/2021|-1.81|0.2473|407300000|395500000
2022-03-19 20:15:03|01990|1080051|MGTA|194.2M|194200000|3.33|337,699|-72.95%|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
2022-03-19 20:15:06|01991|1166960|EAR|206.92M|206920000|5.27|3,323,425|-88.72%|11|2022-05-12|15/03/2022||-0.14||20640000|2022-03-17|15/12/2021||-0.47||19710000
2022-03-19 20:15:10|01992|51519|FORA|195.55M|195550000|6.28|48,088|-49.68%|19|2021-11-15|15/09/2021|-0.22||4960000||2021-08-16|15/06/2021|-0.23||4550000|
2022-03-19 20:15:14|01993|1050112|CELC|120.84M|120840000|8.10|38,524|-49.12%|21|2022-05-11|15/03/2022||-0.5167||0.00|2022-03-17|15/12/2021||-0.375||0.00
2022-03-19 20:15:18|01994|976458|CDEV|2.18B|2180000000|7.940|8,787,236|94.61%|23|2022-05-09|15/03/2022||0.2936||282510000|2022-02-23|15/12/2021|0.51|0.2899|316420000|285850000
2022-03-19 20:15:26|01995|1171768|TIL|1.45B|1450000000|11.23|387,008|-|9|2022-05-12|15/03/2022||-0.38||0.00|2022-03-07|15/12/2021|-0.43|-0.3333|0.00|0.00
2022-03-19 20:15:29|01996|1131057|IDYA|486.13M|486130000|12.63|373,907|-43.29%|17|2022-05-17|15/03/2022||-0.3767||9200000|2022-03-15|15/12/2021|-0.47|-0.3112|2960000|8980000
2022-03-19 20:15:32|01997|1142208|KRUS|531.62M|531620000|54.74|86,993|54.46%|17|2022-07-19|15/05/2022||-0.088||34450000|2022-04-19|15/02/2022||-0.214||30160000
2022-03-19 20:15:37|01998|29668|RM|457.05M|457050000|46.51|43,788|33.15%|35|2022-05-03|15/03/2022||2.01||115480000|2022-02-09|15/12/2021|2.04|1.84|119480000|111990000
2022-03-19 20:15:41|01999|30915|RVP|163.76M|163760000|4.85|148,628|-63.17%|28|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-19 20:15:44|02000|1131556|ATER|148.17M|148170000|2.47|2,797,870|-92.48%|17|2022-05-16|15/03/2022||-0.2425||48560000|2022-03-08|15/12/2021|-0.11|-0.274|63320000|60400000
2022-03-19 20:15:48|02001|6389|BBBY|2.11B|2110000000|22.07|8,441,317|-27.85%|27|2022-06-23|15/05/2022||0.0702||1830000000|2022-04-13|15/02/2022||0.0763||2090000000
2022-03-19 20:15:52|02002|41231|PBYI|145.53M|145530000|3.240|538,599|-68.6%|35|2022-05-11|15/03/2022||-0.1477||50350000|2022-03-03|15/12/2021|0.1|-0.0877|55400000|47170000
2022-03-19 20:15:57|02003|40984|ENTA|1.45B|1450000000|70.54|213,512|37.77%|35|2022-05-09|15/03/2022||-1.46||20790000|2022-02-08|15/12/2021|-1.48|-1.1|27650000|27370000
2022-03-19 20:16:01|02004|20627|CSV|859.22M|859220000|56.06|150,445|52.3%|35|2022-04-27|15/03/2022||0.98||96700000|2022-02-23|15/12/2021|0.78|0.7767|95930000|92660000
2022-03-19 20:16:03|02005|1172949|HNST|536.16M|536160000|5.89|1,442,066|-|6|2022-06-15|15/03/2022||-0.0325||91490000|2022-02-24|15/12/2021|-0.08|-0.07|85210000|84650000
2022-03-19 20:16:08|02006|16840|OSIS|1.51B|1510000000|85.24|101,998|-13.67%|35|2022-04-27|15/03/2022||1.39||289230000|2022-01-27|15/12/2021|1.28|1.17|276680000|280200000
2022-03-19 20:16:11|02007|1175112|IMGO|668.56M|668560000|19.94|252,158|-|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
2022-03-19 20:16:14|02008|1163393|MPLN|2.54B|2540000000|3.980|3,517,281|-34.75%|9|2022-05-12|15/03/2022||0.0443||285250000|2022-02-17|15/12/2021|0.11|0.0491|298300000|292210000
2022-03-19 20:16:16|02009|1174984|FXLV|1.19B|1190000000|13.10|430,509|-|9|2022-06-01|15/03/2022||0.1322||50720000|2022-03-14|15/12/2021|0.31|0.245|61800000|62230000
2022-03-19 20:16:19|02010|1174595|GLUE|649.69M|649690000|13.97|271,139|-|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
2022-03-19 20:16:23|02011|1127852|GBOX|142.49M|142490000|3.30|486,527|-73.39%|19|2022-05-12|15/03/2022||0.02||13290000|2022-03-30|15/12/2021||-0.02||9230000
2022-03-19 20:16:27|02012|17450|UNFI|2.42B|2420000000|41.55|585,502|25.49%|35|2022-06-08|15/04/2022||1||7100000000|2022-03-09|15/01/2022|1.13|1.14|7420000000|7140000000
2022-03-19 20:16:32|02013|16273|HLIT|996.91M|996910000|9.610|845,646|17.2%|35|2022-05-02|15/03/2022||0.0545||141400000|2022-01-31|15/12/2021|0.16|0.1318|155800000|152720000
2022-03-19 20:16:35|02014|1175599|EWCZ|2.19B|2190000000|31.15|317,630|-|6|2022-06-01|15/03/2022||0.0933||45120000|2022-03-15|15/12/2021|0.13|0.1183|45110000|44720000
2022-03-19 20:16:41|02015|962503|OCX|147.59M|147590000|1.600|457,999|-64.68%|25|2022-05-17|15/03/2022||-0.122||2730000|2022-03-10|15/12/2021|-0.39|-0.1229|3590000|3520000
2022-03-19 20:16:44|02016|1173520|DAWN|677.14M|677140000|10.93|230,075|-|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
2022-03-19 20:16:48|02017|6428|ALPN|266.59M|266590000|8.800|130,191|-36.28%|26|2022-05-18|15/03/2022||-0.2933||14750000|2022-03-30|15/12/2021|-0.52|-0.285||13970000
2022-03-19 20:16:51|02018|1174489|IPSC|762.3M|762300000|12.96|115,713|-|7|2022-06-01|15/03/2022||-0.3467||10000000|2022-03-02|15/12/2021|-0.46|-0.4775|0.00|0.00
2022-03-19 20:16:54|02019|1175509|NUVL|580.37M|580370000|12.02|172,183|-|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
2022-03-19 20:16:57|02020|1164147|AFIB|60.1M|60100000|2.15|520,268|-87.23%|11|2022-05-11|15/03/2022||-0.79||4500000|2022-03-17|15/12/2021||-0.8183||4220000
2022-03-19 20:17:02|02021|16554|LXRX|327.61M|327610000|2.190|693,402|-65.57%|35|2022-05-05|15/03/2022||-0.167||200000|2022-02-28|15/12/2021|-0.17|-0.1828|14000|0.00
2022-03-19 20:17:05|02022|1095921|CTOS|2.22B|2220000000|8.990|469,688|2.16%|16|2022-05-11|15/03/2022||-0.005||358550000|2022-03-10|15/12/2021|-0.02|-0.0001|356440000|379830000
2022-03-19 20:17:09|02023|31071|FRG|1.77B|1770000000|43.84|258,023|12.24%|41|2022-05-05|15/03/2022||1.13||1070000000|2022-05-04|15/07/2021|0.88||828800000|
2022-03-19 20:17:13|02024|1163493|GLSI|304.07M|304070000|23.17|76,213|-20.38%|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
2022-03-19 20:17:20|02025|20984|CHS|558.64M|558640000|4.560|1,986,939|25.62%|33|2022-06-15|15/04/2022||0.032||443700000|2022-03-01|15/01/2022|0.09|0.0479|496260000|498700000
2022-03-19 20:17:23|02026|1162157|RNA|866.66M|866660000|18.48|264,296|-29.49%|12|2022-05-11|15/03/2022||-0.79||2000000|2022-03-01|15/12/2021|-0.82|-0.6975|1850000|2180000
2022-03-19 20:17:26|02027|1169493|DSP|420.9M|420900000|6.92|210,730|-85.81%|11|2022-05-12|15/03/2022||-0.2672||34880000|2022-03-10|15/12/2021|0.11|-0.0077|48500000|49210000
2022-03-19 20:17:30|02028|100169|BLBD|662.53M|662530000|20.72|128,566|-19.75%|29|2022-05-12|15/03/2022||-0.165||150650000|2022-02-09|15/12/2021|-0.07|-0.285|129220000|109850000
2022-03-19 20:17:35|02029|1075232|KNSA|758.77M|758770000|10.98|370,694|-49.45%|21|2022-05-03|15/03/2022||-0.5033||18700000|2022-02-22|15/12/2021|-0.53|-0.4097|18750000|17600000
2022-03-19 20:17:38|02030|1169945|NEXI|49.57M|49570000|2.17|110,460|-89.16%|10|2022-05-16|15/03/2022||-0.695||0.00|2022-03-09|15/12/2021|-0.68|-0.7833|0.00|0.00
2022-03-19 20:17:42|02031|15966|ECOL|1.48B|1480000000|47.47|751,150|8.5%|35|2022-05-12|15/03/2022||0.0457||244970000|2022-02-25|15/12/2021|0.13|0.2664|261430000|252300000
2022-03-19 20:17:46|02032|995706|VREX|912.63M|912630000|23.02|381,745|4.87%|23|2022-05-05|15/03/2022||0.3||208970000|2022-02-08|15/12/2021|0.25|0.2433|198800000|208270000
2022-03-19 20:17:50|02033|989524|FBK|2.21B|2210000000|46.41|123,041|-1.51%|23|2022-04-25|15/03/2022||0.7249||134380000|2022-01-18|15/12/2021|0.89|0.8023|133600000|138630000
2022-03-19 20:17:54|02034|16699|NATH|234.81M|234810000|57.06|8,589|-17.76%|29|2022-06-10|15/03/2022|||||2022-02-04|15/12/2021|0.52||25910000|
2022-03-19 20:17:57|02035|1175510|OMGA|371.94M|371940000|7.78|114,336|-|7|2022-06-01|15/03/2022||-0.59||0.00|2022-03-10|15/12/2021|-0.44|-0.53|100000|0.00
2022-03-19 20:18:01|02036|17154|SFST|431.16M|431160000|54.05|20,908|6.46%|31|2022-04-26|15/03/2022||1.12||26180000|2022-01-25|15/12/2021|1.49|1.19|26190000|26350000
2022-03-19 20:18:05|02037|1011772|CARS|1.07B|1070000000|15.42|486,897|5.83%|21|2022-05-11|15/03/2022||0.405||157580000|2022-02-24|15/12/2021|0.5301|0.43|158310000|158460000
2022-03-19 20:18:09|02038|17272|STRL|862.34M|862340000|28.90|191,437|36.45%|34|2022-05-09|15/03/2022||0.495||384000000|2022-02-28|15/12/2021|0.47|0.37|401340000|337600000
2022-03-19 20:18:12|02039|1163492|FTHM|203.48M|203480000|11.96|80,650|-71.18%|13|2022-05-12|15/03/2022||-0.28||75950000|2022-03-08|15/12/2021|-0.24|-0.2|95460000|83490000
2022-03-19 20:18:15|02040|1171270|JOAN|501.58M|501580000|12.18|369,094|6.38%|9|2022-06-03|15/04/2022||0.2253||546230000|2022-03-17|15/01/2022|1.16|0.9825|735300000|752330000
2022-03-19 20:18:19|02041|40982|CUBI|1.88B|1880000000|56.92|446,844|80.07%|31|2022-04-27|15/03/2022||1.98||184990000|2022-01-24|15/12/2021|2.87|2.89|210530000|216750000
2022-03-19 20:18:22|02042|1052401|LVO|66.12M|66120000|0.807|923,072|-82.18%|21|2022-06-01|15/03/2022||-0.1275||22610000|2022-02-10|15/12/2021|-0.15|-0.165|32900000|26600000
2022-03-19 20:18:27|02043|949621|KMPH|187.28M|187280000|5.35|479,269|-50.65%|29|2022-05-12|15/03/2022||-0.05||2500000|2022-03-30|15/12/2021||-0.07||2290000
2022-03-19 20:18:31|02044|946348|SMMT|308.1M|308100000|3.140|196,402|-46.32%|30|2022-05-16|15/03/2022||-0.28||0.00|2022-03-17|15/12/2021|-0.28|-0.27|250000|0.00
2022-03-19 20:18:34|02045|1175431|COOK|1.12B|1120000000|9.56|917,740|-|7|2022-06-01|15/03/2022||0.2614||255650000|2022-03-23|15/12/2021||-0.0556||158490000
2022-03-19 20:18:38|02046|20753|GBL|567.39M|567390000|21.65|15,855|20.61%|33|2022-05-12|15/03/2022|||||2022-02-03|15/12/2021|0.41||81670000|
2022-03-19 20:18:42|02047|1012040|ATNX|104.88M|104880000|0.950|857,645|-80.41%|21|2022-05-12|15/03/2022||-0.27||28580000|2022-03-16|15/12/2021|-0.95|-0.326|24940000|30510000
2022-03-19 20:18:45|02048|42975|PPTA|365.24M|365240000|5.80|26,631|-36.47%|11|2022-05-18|15/03/2022||-0.12|||2022-03-14|15/12/2021|-0.12|-0.12||
2022-03-19 20:18:50|02049|17420|ULH|611.07M|611070000|22.70|49,306|-15.64%|35|2022-04-28|15/03/2022||0.6707||111500000|2022-02-10|15/12/2021|0.6|0.5011|467370000|107300000
2022-03-19 20:18:54|02050|31013|CCXI|1.81B|1810000000|25.56|1,278,817|-52.24%|35|2022-05-11|15/03/2022||-0.2663||28030000|2022-03-01|15/12/2021|-0.58|-0.5838|2320000|3440000
2022-03-19 20:18:58|02051|1097841|ADN|150.69M|150690000|2.940|252,106|-78.86%|14|2022-05-19|15/03/2022|||||2022-03-28|15/12/2021||-0.12||5800000
2022-03-19 20:19:02|02052|17196|SMED|112.98M|112980000|5.87|98,151|-58.72%|34|2022-04-27|15/03/2022||0.0375||16380000|2022-01-26|15/12/2021|0.07|0.068|18880000|17990000
2022-03-19 20:19:06|02053|1008723|HCC|1.98B|1980000000|38.42|766,953|105.45%|21|2022-05-04|15/03/2022||2.68||319500000|2022-02-22|15/12/2021|3.17|2.58|415550000|301310000
2022-03-19 20:19:10|02054|44411|NMIH|1.8B|1800000000|21.00|696,167|-15.66%|31|2022-05-03|15/03/2022||0.74||116810000|2022-02-15|15/12/2021|0.73|0.7054|113930000|114750000
2022-03-19 20:19:13|02055|1171962|DSGN|1.09B|1090000000|19.66|153,912|-|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
2022-03-19 20:19:15|02056|1176340|VIA|304.89M|304890000|8.55|91,779|-18.26%|8|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021|-0.17||393490000|
2022-03-19 20:19:20|02057|959850|UAVS|86.54M|86540000|1.120|2,436,440|-85.09%|22|2022-05-18|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-19 20:19:24|02058|1175508|IMRX|184.64M|184640000|7.00|128,619|-|7|2022-06-01|15/03/2022||-0.408||429750|2022-03-10|15/12/2021|-0.42|-0.386|189590|535500
2022-03-19 20:19:28|02059|949610|ASXC|168.56M|168560000|0.713|3,019,838|-81.58%|29|2022-05-10|15/03/2022||-0.07||1400000|2022-02-28|15/12/2021|-0.07|-0.07|2480000|1510000
2022-03-19 20:19:31|02060|1081600|STIM|93.46M|93460000|3.51|214,315|-74.23%|21|2022-05-10|15/03/2022||-0.3078||13670000|2022-03-08|15/12/2021|-0.29|-0.3168|15020000|14440000
2022-03-19 20:19:43|02061|1171266|INNV|784.64M|784640000|5.79|790,632|-77.13%|10|2022-05-09|15/03/2022||-0.0008||170520000|2022-02-09|15/12/2021|0.01|0.0481|175350000|174180000
2022-03-19 20:19:49|02062|991229|IEA|680.55M|680550000|14.17|514,393|-4.19%|21|2022-05-12|15/03/2022||-0.11||341870000|2022-03-07|15/12/2021|0.8|0.74|544100000|515850000
2022-03-19 20:19:54|02063|15857|CVGI|275.86M|275860000|8.39|150,497|-15.68%|35|2022-05-05|15/03/2022||0.235||236380000|2022-02-28|15/12/2021|0.13|0.1667|228910000|221760000
2022-03-19 20:19:58|02064|1082134|HYRE|64.85M|64850000|2.98|226,590|-70.41%|22|2022-05-12|15/03/2022||-0.21||11130000|2022-03-15|15/12/2021|-0.15|-0.226|9560000|10110000
2022-03-19 20:20:03|02065|16644|MNKD|901.44M|901440000|3.580|2,953,922|-1.38%|35|2022-05-11|15/03/2022||-0.10||11430000|2022-02-24|15/12/2021|-0.11|-0.067|12520000|17070000
2022-03-19 20:20:06|02066|40324|GTBP|92.13M|92130000|3.02|176,592|-50.73%|19|2022-05-17|15/03/2022||-0.19||0.00|2022-03-02|15/12/2021|-0.18|-0.175|0.00|0.00
2022-03-19 20:20:10|02067|1174643|CVRX|122.87M|122870000|6.00|83,334|-|9|2022-06-01|15/03/2022||-0.425||4030000|2022-02-15|15/12/2021|-0.52|-0.445|3660000|3880000
2022-03-19 20:20:13|02068|1121161|HARP|154.26M|154260000|4.68|343,103|-76.92%|18|2022-05-12|15/03/2022||-0.52||8590000|2022-03-10|15/12/2021|-0.66|-0.424|4330000|6620000
2022-03-19 20:20:18|02069|961627|AVTX|80.84M|80840000|0.717|530,097|-77.81%|24|2022-05-12|15/03/2022||-0.15||731000|2022-03-02|15/12/2021|-0.16|-0.148|198000|1020000
2022-03-19 20:20:22|02070|16511|LKFN|2B|2000000000|77.63|152,352|7.36%|35|2022-04-25|15/03/2022||0.895||56280000|2022-01-25|15/12/2021|0.95|0.96|54720000|57330000
2022-03-19 20:20:27|02071|16310|HURN|967.95M|967950000|47.79|121,046|-6.46%|35|2022-05-03|15/03/2022||0.34||237320000|2022-02-24|15/12/2021|0.8|0.776|248290000|235850000
2022-03-19 20:20:30|02072|1174593|GRPH|471.6M|471600000|8.12|219,787|-|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
2022-03-19 20:20:38|02073|985718|SYRS|72.02M|72020000|1.160|460,819|-86.45%|23|2022-05-12|15/03/2022||-0.4671||3720000|2022-03-15|15/12/2021|-0.38|-0.4629|7800000|4810000
2022-03-19 20:20:42|02074|17130|SCHN|1.32B|1320000000|47.32|298,591|11.26%|33|2022-06-29|15/05/2022||1.56||801150000|2022-04-07|15/02/2022||1.51||792010000
2022-03-19 20:20:46|02075|20654|OXM|1.47B|1470000000|86.91|143,489|-1.33%|30|2022-06-15|15/04/2022||1.91||269310000|2022-03-23|15/01/2022||1.42||295600000
2022-03-19 20:20:50|02076|16976|PSMT|2.37B|2370000000|77.88|108,144|-16.78%|36|2022-07-07|15/05/2022||0.8215||971370000|2022-04-07|15/02/2022||0.9891||1020000000
2022-03-19 20:20:54|02077|100229|TVTX|1.6B|1600000000|25.13|642,494|-6.27%|33|2022-05-05|15/03/2022||-0.8817||52980000|2022-02-24|15/12/2021|-0.84|-0.7357|54580000|57800000
2022-03-19 20:21:00|02078|32362|GES|1.39B|1390000000|21.42|1,002,773|-15.47%|35|2022-05-25|15/04/2022||0.2||540720000|2022-03-16|15/01/2022|1.14|1.15|799940000|805920000
2022-03-19 20:21:05|02079|955540|BW|734.7M|734700000|8.510|542,761|18.03%|28|2022-05-10|15/03/2022||-0.035||180950000|2022-03-08|15/12/2021|0.3|0.1025|192300000|196620000
2022-03-19 20:21:10|02080|44403|MMI|1.94B|1940000000|48.92|106,303|40.25%|33|2022-05-10|15/03/2022||0.47||222600000|2022-02-18|15/12/2021|1.53|0.96|495130000|370800000
2022-03-19 20:21:16|02081|1175173|ABSI|772.21M|772210000|8.34|1,428,342|-|7|2022-06-01|15/03/2022||-0.262||2030000|2022-03-02|15/12/2021|-0.25|-0.247|1870000|1690000
2022-03-19 20:21:20|02082|16375|SNEX|1.52B|1520000000|75.65|72,244|16.06%|34|2022-05-11|15/03/2022||1.71||314640000|2022-02-07|15/12/2021|2.04|1.23|450500000|291240000
2022-03-19 20:21:24|02083|960941|NBEV|83.98M|83980000|0.572|959,470|-81.18%|22|2022-05-17|15/03/2022||-0.03||110780000|2022-03-31|15/12/2021||-0.0533||102890000
2022-03-19 20:21:27|02084|20559|AVD|590.12M|590120000|19.07|149,625|-10.39%|35|2022-05-05|15/03/2022|||||2022-03-08|15/12/2021|0.16|0.24|158810000|153300000
2022-03-19 20:21:31|02085|1152990|MCBS|621.1M|621100000|24.39|26,484|53.59%|17|2022-04-29|15/03/2022||0.66||36500000|2022-01-24|15/12/2021|0.68|0.66|37110000|36850000
2022-03-19 20:21:35|02086|16775|INSG|460.54M|460540000|4.37|1,282,028|-57.28%|35|2022-05-11|15/03/2022||-0.0667||66540000|2022-03-01|15/12/2021|-0.08|-0.06|72890000|71180000
2022-03-19 20:21:40|02087|20704|MPX|422.74M|422740000|12.38|17,316|-26%|35|2022-04-27|15/03/2022||0.21||78100000|2022-01-26|15/12/2021|0.25|0.19|76540000|71600000
2022-03-19 20:21:44|02088|942487|ATRA|911.43M|911430000|9.79|905,621|-35.17%|29|2022-05-11|15/03/2022||-1.03||5330000|2022-02-28|15/12/2021|-0.96|-0.6938|7550000|47120000
2022-03-19 20:21:47|02089|1156639|CSPR|282.2M|282200000|6.780|2,823,228|-16.09%|15|2022-05-17|15/03/2022||-0.455||142150000|2022-03-24|15/12/2021||-0.355||168850000
2022-03-19 20:21:50|02090|1172579|NPCE|201.88M|201880000|8.25|63,625|-|6|2022-06-01|15/03/2022||-0.31||10980000|2022-03-10|15/12/2021|-0.44|-0.33|11000000|11000000
2022-03-19 20:21:55|02091|17578|WTBA|470.65M|470650000|28.43|23,465|12.59%|35|2022-04-28|15/03/2022||0.7||26600000|2022-01-27|15/12/2021|0.71|0.75|26950000|27100000
2022-03-19 20:21:58|02092|1172382|KRT|315.8M|315800000|15.95|15,035|-|11|2022-05-26|15/03/2022||0.275||98000000|2022-03-23|15/12/2021|0.25|0.2867|94900000|95630000
2022-03-19 20:22:02|02093|994715|DS|118.8M|118800000|1.290|1,291,871|-62.61%|23|2022-05-06|15/03/2022||-0.145||67400000|2022-03-11|15/12/2021|-0.11|-0.115|70530000|69430000
2022-03-19 20:22:07|02094|15984|EGAN|369.74M|369740000|11.74|149,312|18.71%|34|2022-05-11|15/03/2022||-0.0333||22620000|2022-02-03|15/12/2021|0.1|0.0233|23090000|21980000
2022-03-19 20:22:10|02095|1172510|AKYA|479.31M|479310000|12.79|99,618|-|8|2022-05-17|15/03/2022||-0.3033||15400000|2022-03-14|15/12/2021|-0.47|-0.3092|16200000|15520000
2022-03-19 20:22:12|02096|1173019|TALS|338.28M|338280000|8.16|56,550|-|7|2022-06-01|15/03/2022||-0.47||0.00|2022-03-02|15/12/2021|-0.415|-0.3767||0.00
2022-03-19 20:22:15|02097|1163718|TLMD|300.96M|300960000|2.970|1,311,102|-58.98%|9|2022-05-12|15/03/2022||-0.1289||27150000|2022-03-29|15/12/2021||-0.1461||26140000
2022-03-19 20:22:18|02098|1174591|TKNO|474.52M|474520000|16.94|51,714|-|7|2022-06-01|15/03/2022||-0.1742||9390000|2022-03-15|15/12/2021|-0.13|-0.1714|10110000|8430000
2022-03-19 20:22:22|02099|1174641|AVTE|316.11M|316110000|12.95|43,564|-|8|2022-06-01|15/03/2022||-0.2108||0.00|2022-03-02|15/12/2021|-0.29|-0.3071|0.00|0.00
2022-03-19 20:22:25|02100|1175356|SNPO|1.38B|1380000000|18.25|97,881|-|9|2022-06-01|15/03/2022||0.1216||247290000|2022-03-22|15/12/2021|0.18|0.1727|262600000|262520000
2022-03-19 20:22:28|02101|1175585|MXCT|650.73M|650730000|6.43|540,671|9.91%|5|2022-05-10|15/03/2022||-0.0725||9050000|2022-03-22|15/12/2021||-0.058||9450000
2022-03-19 20:22:32|02102|15647|CASS|521.13M|521130000|38.15|48,571|-19.68%|28|2022-04-28|15/03/2022|||||2022-01-27|15/12/2021|0.55||40690000|
2022-03-19 20:22:35|02103|1174426|CYT|152.94M|152940000|4.34|143,308|-|7|2022-06-01|15/03/2022||-0.44||0.00|2022-03-16|15/12/2021|-0.34|-0.386|0.00|0.00
2022-03-19 20:22:37|02104|1172511|BMEA|163.63M|163630000|5.62|142,230|-|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
2022-03-19 20:22:41|02105|995922|CLPR|397.95M|397950000|9.390|53,751|16.36%|23|2022-05-12|15/03/2022||-0.09||32530000|2022-03-15|15/12/2021|-0.16|-0.07|30780000|31520000
2022-03-19 20:22:44|02106|1167060|BDSX|67.94M|67940000|2.17|184,126|-90.41%|10|2022-05-10|15/03/2022||-0.4456||7600000|2022-03-14|15/12/2021|-0.49|-0.492|7220000|7290000
2022-03-19 20:22:46|02107|1169480|ANGN|74.89M|74890000|2.50|125,774|-86.23%|10|2022-05-16|15/03/2022||-0.37||8100000|2022-03-29|15/12/2021||-0.6175||1740000
2022-03-19 20:22:49|02108|1073097|IBEX|301.74M|301740000|16.40|21,987|-21.87%|13|2022-05-17|15/03/2022||0.3925||121520000|2022-02-16|15/12/2021|0.27|0.3437|132180000|122420000
2022-03-19 20:22:54|02109|15677|CCRN|856.8M|856800000|22.51|459,419|75.59%|35|2022-05-04|15/03/2022||0.6304||478870000|2022-02-23|15/12/2021|1.4|1.24|640680000|615260000
2022-03-19 20:22:58|02110|25321|IMAX|1.05B|1050000000|17.97|571,708|-15.32%|30|2022-05-04|15/03/2022||-0.0546||58500000|2022-02-23|15/12/2021|0.31|0.0665|108570000|86680000
2022-03-19 20:23:03|02111|20175|CCO|1.75B|1750000000|3.710|2,715,724|78.37%|35|2022-05-10|15/03/2022||-0.146||515190000|2022-02-24|15/12/2021|0.1307|0.1333|742710000|740220000
2022-03-19 20:23:07|02112|1073037|COGT|312.45M|312450000|6.820|160,376|-16.22%|21|2022-05-16|15/03/2022||-0.4733||0.00|2022-03-15|15/12/2021|-0.585|-0.524|0.00|0.00
2022-03-19 20:23:11|02113|17493|VIVO|1.13B|1130000000|25.84|500,022|3.98%|35|2022-04-28|15/03/2022||0.275||76250000|2022-02-04|15/12/2021|0.35|0.265|88340000|73750000
2022-03-19 20:23:14|02114|1175179|XPOF|1.06B|1060000000|22.72|160,262|-|7|2022-05-12|15/03/2022||0.0957||44980000|2022-03-03|15/12/2021|-0.21|-0.204|49370000|42440000
2022-03-19 20:23:18|02115|41313|MBII|209.62M|209620000|1.1500|890,027|-51.06%|31|2022-05-12|15/03/2022||-0.015||12350000|2022-03-28|15/12/2021||-0.03||10180000
2022-03-19 20:23:22|02116|17346|INVA|1.32B|1320000000|19.00|1,042,179|60.47%|35|2022-04-28|15/03/2022||0.52||90500000|2022-02-09|15/12/2021|0.14|0.41|107680000|
2022-03-19 20:23:26|02117|17611|DZSI|394.85M|394850000|14.33|87,425|-16.64%|32|2022-05-12|15/03/2022||-0.026||84030000|2022-02-10|15/12/2021|0.05|0.0863|98060000|90290000
2022-03-19 20:23:30|02118|1173521|OMIC|498.22M|498220000|7.08|454,055|-|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
2022-03-19 20:23:34|02119|1174640|ABOS|259.41M|259410000|6.41|228,350|-|9|2022-06-01|15/03/2022||-0.1717||0.00|2022-03-02|15/12/2021|-0.1625|-0.1149||0.00
2022-03-19 20:23:38|02120|20820|FOR|906.09M|906090000|18.24|90,866|-23.43%|35|2022-04-28|15/03/2022||0.7264||378330000|2022-01-27|15/12/2021|0.81|0.6718|407600000|365730000
2022-03-19 20:23:40|02121|1175512|RXST|324.84M|324840000|11.87|117,689|-|7|2022-06-01|15/03/2022||-0.5863||6850000|2022-03-08|15/12/2021|-0.47|-0.6108|8430000|7640000
2022-03-19 20:23:43|02122|1163664|SFT|218.98M|218980000|2.640|3,732,496|-70.14%|12|2022-05-11|15/03/2022||-0.525||194490000|2022-03-15|15/12/2021|-0.7|-0.6107|196220000|185920000
2022-03-19 20:23:46|02123|1175114|RPID|353.77M|353770000|8.56|186,326|-|9|2022-05-11|15/03/2022||-0.3475||5430000|2022-03-04|15/12/2021|-0.35|-0.28|5210000|5870000
2022-03-19 20:23:49|02124|1072223|BWB|487.59M|487590000|17.28|34,931|7.33%|22|2022-04-28|15/03/2022||0.39||30850000|2022-01-27|15/12/2021|0.39|0.3867|30440000|30700000
2022-03-19 20:23:52|02125|1173831|DIBS|332.39M|332390000|8.74|293,332|-|6|2022-06-01|15/03/2022||-0.1533||27670000|2022-03-01|15/12/2021|-0.21|-0.1667|26930000|26960000
2022-03-19 20:23:54|02126|1175518|WEBR|3.35B|3350000000|11.67|470,937|-|6|2022-06-01|15/03/2022||0.2101||673810000|2022-02-14|15/12/2021|-0.19|-0.0609|283140000|308410000
2022-03-19 20:23:57|02127|1175121|ZVIA|274.75M|274750000|4.12|254,767|-|7|2022-06-01|15/03/2022||-0.1171||37340000|2022-02-24|15/12/2021|-0.59|-0.4524|34170000|36330000
2022-03-19 20:24:00|02128|995092|NEX|2.1B|2100000000|8.620|3,222,784|112.84%|23|2022-05-10|15/03/2022||0.025||565990000|2022-02-21|15/12/2021|0.08|-0.017|509730000|501540000
2022-03-19 20:24:04|02129|1081650|HQI|256.38M|256380000|18.69|15,285|16.09%|21|2022-05-16|15/03/2022||0.13||5600000|2022-03-15|15/12/2021|0.16|0.165|6800000|5670000
2022-03-19 20:24:08|02130|20768|NLS|138.74M|138740000|4.44|724,646|-76.23%|35|2022-05-09|15/03/2022||-0.58||120850000|2022-02-09|15/12/2021|-0.43|-0.5175|147260000|145970000
2022-03-19 20:24:11|02131|1172939|HOWL|135.97M|135970000|4.93|71,580|-|7|2022-06-09|15/03/2022||-0.515||0.00|2022-03-02|15/12/2021||-0.52||0.00
2022-03-19 20:24:16|02132|1169485|TERN|77.58M|77580000|3.07|54,047|-88.34%|10|2022-05-13|15/03/2022||-0.63||0.00|2022-03-03|15/12/2021|-0.56|-0.6262|1000000|0.00
2022-03-19 20:24:20|02133|21006|SRI|505.81M|505810000|18.60|177,804|-47.47%|35|2022-05-04|15/03/2022||-0.195||194780000|2022-02-28|15/12/2021|-0.24|-0.2367|184700000|180030000
2022-03-19 20:24:24|02134|1123001|KLDO|71.56M|71560000|1.680|117,725|-83.91%|19|2022-05-19|15/03/2022||-0.4633||125000|2022-03-17|15/12/2021||-0.59||1120000
2022-03-19 20:24:26|02135|1166238|LSF|30.46M|30460000|3.35|85,353|-90.52%|12|2022-05-12|15/03/2022||-0.6367||10010000|2022-03-08|15/12/2021|-0.76|-0.6967|9370000|9390000
2022-03-19 20:24:29|02136|1171974|KLTR|245.24M|245240000|1.93|658,092|-|7|2022-05-12|15/03/2022||-0.0759||45950000|2022-02-23|15/12/2021|-0.09|-0.0906|42720000|42840000
2022-03-19 20:24:32|02137|1175149|PECO|4.1B|4100000000|32.33|1,573,312|-|8|2022-05-12|15/03/2022||0.08||128070000|2022-02-10|15/12/2021|-0.05|0.008|132710000|124470000
2022-03-19 20:24:36|02138|102893|ARDX|140.72M|140720000|1.080|3,824,789|-83.93%|30|2022-05-10|15/03/2022||-0.215||583330|2022-02-28|15/12/2021|-0.31|-0.3038|1030000|875500
2022-03-19 20:24:39|02139|1172765|RAIN|207.58M|207580000|7.83|72,476|-|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
2022-03-19 20:24:44|02140|50977|OTRK|46.56M|46560000|2.25|418,636|-94.05%|26|2022-05-17|15/03/2022||-0.745||9540000|2022-03-08|15/12/2021|-0.59|-0.515|10330000|11060000
2022-03-19 20:24:49|02141|50880|WKHS|664.34M|664340000|4.38|6,204,593|-71.56%|23|2022-05-11|15/03/2022||-0.11||17370|2022-03-01|15/12/2021|-1.16|-1.11|-2000000|75170
2022-03-19 20:24:53|02142|16518|LMNR|238.58M|238580000|13.50|61,602|-21.47%|38|2022-06-09|15/04/2022||0.114||52840000|2022-03-10|15/01/2022|-0.35|-0.228|39270000|37630000
2022-03-19 20:24:55|02143|1166741|KRON|476.59M|476590000|8.42|290,510|-70.07%|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
2022-03-19 20:24:59|02144|1166409|AVO|829.92M|829920000|11.75|157,681|-43.07%|12|2022-06-09|15/04/2022||0.1123||262190000|2022-03-10|15/01/2022|-0.17|0.055|216600000|243240000
2022-03-19 20:25:04|02145|942478|GWB|1.7B|1700000000|30.88|1,026,904|-5.25%|30|2022-04-28|15/03/2022||0.66||108100000|2022-01-27|15/12/2021|0.71|0.73|114710000|109370000
2022-03-19 20:25:08|02146|21254|LRN|1.43B|1430000000|34.51|485,863|24.63%|35|2022-04-26|15/03/2022||0.822||399550000|2022-01-25|15/12/2021|1|0.7683|409510000|397490000
2022-03-19 20:25:12|02147|15708|CHEF|1.16B|1160000000|30.50|230,871|-1.55%|35|2022-05-11|15/03/2022||0.0017||477190000|2022-02-09|15/12/2021|0.26|0.19|558250000|508230000
2022-03-19 20:25:14|02148|1175429|RLYB|266.04M|266040000|8.28|94,932|-|5|2022-06-01|15/03/2022||-0.54||0.00|2022-03-15|15/12/2021|-0.42|-0.39|0.00|0.00
2022-03-19 20:25:18|02149|1159668|ORIC|267.01M|267010000|6.78|231,933|-74.74%|13|2022-05-25|15/03/2022||-0.6048||0.00|2022-03-22|15/12/2021||-0.5654||0.00
2022-03-19 20:25:21|02150|1076696|TALO|1.24B|1240000000|15.13|1,448,484|22.11%|23|2022-05-11|15/03/2022||0.4267||309270000|2022-02-24|15/12/2021|0.45|0.2514|382900000|304770000
2022-03-19 20:25:27|02151|32346|WNC|798.62M|798620000|16.38|393,520|-16%|35|2022-04-26|15/03/2022||0.1967||519230000|2022-02-02|15/12/2021|0.07|0.1228|479280000|490880000
2022-03-19 20:25:30|02152|1169714|CLNN|178.05M|178050000|2.82|120,273|-80.17%|11|2022-06-01|15/03/2022||-0.178||105000|2022-03-11|15/12/2021|0.07|0.07|199000|199500
2022-03-19 20:25:33|02153|1173261|VERA|604.23M|604230000|23.00|103,529|-|9|2022-06-23|15/03/2022||-0.8|||2022-03-02|15/12/2021|-0.44|-0.4533||
2022-03-19 20:25:37|02154|1089251|RTL|1.02B|1020000000|7.650|964,759|-24.48%|20|2022-05-11|15/03/2022||||90430000|2022-02-23|15/12/2021|-0.33|0.27|82480000|88210000
2022-03-19 20:25:40|02155|960585|TH|550.5M|550500000|5.700|187,578|192.31%|18|2022-05-10|15/03/2022||-0.0067||76500000|2022-03-10|15/12/2021|0.03|-0.0167|81690000|75400000
2022-03-19 20:25:44|02156|1075455|RFL|52.63M|52630000|2.53|174,576|-94.62%|20|2022-03-17|15/01/2022|-0.12||1110000||2021-12-15|15/10/2021|-6.49||1030000|
2022-03-19 20:25:50|02157|994772|AQB|136.53M|136530000|1.920|1,337,665|-73.63%|21|2022-05-10|15/03/2022||-0.075||550000|2022-03-10|15/12/2021|-0.09|-0.08|417670|847500
2022-03-19 20:25:54|02158|1174323|CNVY|392.32M|392320000|5.36|111,124|-|7|2022-06-01|15/03/2022||0.035||89330000|2022-03-23|15/12/2021||0.074||97120000
2022-03-19 20:25:57|02159|1169349|LABP|70.01M|70010000|1.74|97,971|-87.98%|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
2022-03-19 20:26:01|02160|41308|GOGO|1.98B|1980000000|17.84|727,132|74.56%|35|2022-05-05|15/03/2022||0.1142||89140000|2022-03-03|15/12/2021|1.6|0.085|92300000|89670000
2022-03-19 20:26:05|02161|989650|DFIN|1.16B|1160000000|35.37|277,231|25.87%|23|2022-05-05|15/03/2022||1.03||237970000|2022-02-22|15/12/2021|0.73|0.96|232800000|229030000
2022-03-19 20:26:10|02162|41182|XPRO|1.84B|1840000000|16.810|619,863|-31.83%|35|2022-05-03|15/03/2022||-0.078||329430000|2022-03-02|15/12/2021|-0.84|-0.0544|295670000|332830000
2022-03-19 20:26:14|02163|101874|LPG|547.5M|547500000|13.64|410,020|0.89%|31|2022-06-01|15/03/2022||0.4896||71100000|2022-02-03|15/12/2021|0.34|0.7262|68600000|85640000
2022-03-19 20:26:16|02164|1167131|AVIR|589.24M|589240000|7.08|1,112,874|-90.61%|12|2022-05-12|15/03/2022||-0.54||5000000|2022-02-28|15/12/2021|1.34|0.3249|192180000|85730000
2022-03-19 20:26:21|02165|1175844|ELYM|263.29M|263290000|9.91|57,674|-|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
2022-03-19 20:26:25|02166|995701|REVG|849.72M|849720000|13.50|281,640|-31.85%|23|2022-06-08|15/04/2022||0.2573||621030000|2022-03-09|15/01/2022|0.13|0.1097|537000000|529440000
2022-03-19 20:26:29|02167|16345|IIIN|745.87M|745870000|38.42|106,285|3.14%|34|2022-04-21|15/03/2022||0.67||158930000|2022-01-20|15/12/2021|1.18|0.915|178460000|153990000
2022-03-19 20:26:33|02168|1010526|SOI|511.16M|511160000|11.170|278,058|-22.97%|22|2022-05-04|15/03/2022||0.0576||51660000|2022-02-21|15/12/2021|0.01|-0.0083|45960000|44380000
2022-03-19 20:26:38|02169|17573|WSBF|472.71M|472710000|19.52|95,320|-6.29%|30|2022-04-26|15/03/2022||0.29||47400000|2022-01-27|15/12/2021|0.53|0.48|55190000|55700000
2022-03-19 20:26:44|02170|13962|ADTN|965.16M|965160000|19.65|484,985|11.65%|35|2022-04-19|15/03/2022||0.05||154420000|2022-02-03|15/12/2021|0.1|-0.0425|154160000|141270000
2022-03-19 20:26:46|02171|1160912|GAN|236.7M|236700000|5.61|570,645|-79.25%|11|2022-06-21|15/03/2022||-0.0551||38320000|2022-03-22|15/12/2021||-0.1013||35260000
2022-03-19 20:26:51|02172|20455|MOD|485.91M|485910000|9.36|244,306|-40.57%|35|2022-05-25|15/03/2022||0.505||531300000|2022-02-02|15/12/2021|0.31|0.225|502200000|489100000
2022-03-19 20:26:55|02173|100193|NLTX|90.94M|90940000|2.14|210,511|-81.34%|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
2022-03-19 20:27:00|02174|1096075|STRO|449.9M|449900000|9.70|551,398|-59.47%|19|2022-05-17|15/03/2022||-0.7575||10060000|2022-02-28|15/12/2021|-0.83|-0.7592|10450000|11810000
2022-03-19 20:27:04|02175|958237|IBRX|2.36B|2360000000|5.92|1,679,171|-82.77%|24|2022-05-13|15/03/2022||-0.22||25000|2022-03-01|15/12/2021|-0.23|-0.21|390000|25000
2022-03-19 20:27:07|02176|1156573|ARQT|852.43M|852430000|16.92|225,279|-44.14%|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
2022-03-19 20:27:10|02177|1175178|OB|633.92M|633920000|11.18|378,914|-|7|2022-06-01|15/03/2022||0.1033||250430000|2022-03-01|15/12/2021|0.2|0.2033|289670000|284480000
2022-03-19 20:27:13|02178|1166963|PRAX|532.23M|532230000|11.80|206,565|-69.46%|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
2022-03-19 20:27:17|02179|13958|TWI|888.26M|888260000|14.230|510,427|46.85%|35|2022-05-05|15/03/2022||0.21||473420000|2022-03-03|15/12/2021|0.39|0.175|487680000|441590000
2022-03-19 20:27:20|02180|943148|KE|477.32M|477320000|19.01|87,042|-31.77%|30|2022-05-04|15/03/2022||0.7||411200000|2022-02-07|15/12/2021|0.2|0.4|315260000|324100000
2022-03-19 20:27:25|02181|21179|RGS|96.89M|96890000|2.130|1,453,089|-82.65%|35|2022-05-03|15/03/2022||-0.05||73300000|2022-02-02|15/12/2021|-0.06|-0.12|70260000|71800000
2022-03-19 20:27:29|02182|1027142|RBB|488.1M|488100000|25.09|37,687|18.57%|21|2022-04-25|15/03/2022||0.716||36900000|2022-01-24|15/12/2021|0.79|0.728|36380000|36250000
2022-03-19 20:27:33|02183|1127925|HOOK|98.1M|98100000|1.770|6,245,630|-86.68%|17|2022-05-23|15/03/2022||-0.545||7900000|2022-03-24|15/12/2021||-0.5671||3880000
2022-03-19 20:27:37|02184|1024880|KALA|102.18M|102180000|1.560|1,961,209|-79.63%|21|2022-05-12|15/03/2022||-0.41||4300000|2022-03-28|15/12/2021||-0.3937||3490000
2022-03-19 20:27:41|02185|100177|TRVN|88.84M|88840000|0.5400|809,562|-72.59%|33|2022-05-05|15/03/2022||-0.1||1200000|2022-03-17|15/12/2021||-0.1||459000
2022-03-19 20:27:44|02186|1172947|FSBC|538.44M|538440000|31.22|28,035|-|9|2022-06-01|15/03/2022||0.5067||22270000|2022-01-31|15/12/2021|0.66|0.54|23150000|22050000
2022-03-19 20:27:48|02187|1096136|NGM|1.25B|1250000000|16.01|252,707|-47.23%|18|2022-05-19|15/03/2022||-0.41||18680000|2022-03-01|15/12/2021|-0.35|-0.36|20960000|20200000
2022-03-19 20:27:52|02188|20822|GEFb|3.05B|3050000000|62.67|11,131|3.08%|35|2022-06-08|15/04/2022||1.66||1520000000|2022-03-02|15/01/2022|1.28|1.19|1560000000|1460000000
2022-03-19 20:27:56|02189|1171798|RXDX|1.8B|1800000000|45.94|237,164|117.42%|6|2022-05-13|15/03/2022||-0.6911||433330|2022-03-09|15/12/2021|-0.77|-0.6787|1040000|600860
2022-03-19 20:28:00|02190|962331|RMR|954M|954000000|30.30|74,939|-23.14%|25|2022-05-12|15/03/2022||0.4833||168420000|2022-01-27|15/12/2021|0.49|0.5275|181570000|162230000
2022-03-19 20:28:04|02191|1137412|PSNL|392.86M|392860000|8.74|477,914|-64.5%|17|2022-05-12|15/03/2022||-0.5697||14970000|2022-02-24|15/12/2021|-0.45|-0.4964|20680000|20520000
2022-03-19 20:28:08|02192|994019|PRTH|455.67M|455670000|5.930|31,391|-31.29%|17|2022-05-17|15/03/2022||0.085||141730000|2022-03-16|15/12/2021|0.11|0.0767|144050000|144050000
2022-03-19 20:28:12|02193|16001|EMKR|142.77M|142770000|3.830|435,868|-42.75%|33|2022-05-05|15/03/2022||0.155||40490000|2022-02-09|15/12/2021|0.14|0.1675|42240000|42160000
2022-03-19 20:28:17|02194|1054795|MCB|1.14B|1140000000|104.21|103,081|106.27%|21|2022-04-27|15/03/2022||1.39||52290000|2022-01-20|15/12/2021|1.69|1.42|51870000|47750000
2022-03-19 20:28:23|02195|17155|SGC|292.23M|292230000|18.12|28,457|-29.08%|33|2022-04-28|15/03/2022|||||2022-03-09|15/12/2021|0.25|0.51|142000000|126680000
2022-03-19 20:28:26|02196|1175171|INST|2.92B|2920000000|20.73|131,450|-|6|2022-06-01|15/03/2022||0.24||108700000|2022-02-17|15/12/2021|0.34|0.217|110590000|107920000
2022-03-19 20:28:30|02197|16023|ESCA|192.01M|192010000|14.23|23,444|-35.99%|30|2022-04-21|15/03/2022||0.28||62740000|2022-02-17|15/12/2021|0.36|0.19|73440000|60560000
2022-03-19 20:28:34|02198|16406|ITIC|384.98M|384980000|203.00|2,825|19.41%|32|2022-05-05|15/03/2022|||||2022-02-14|15/12/2021|9.94||91040000|
2022-03-19 20:28:38|02199|1131053|ALTG|396.77M|396770000|12.26|58,939|4.7%|14|2022-05-19|15/03/2022||-0.075||286100000|2022-03-31|15/12/2021||0.0375||300400000
2022-03-19 20:28:41|02200|1052094|HBB|161.05M|161050000|11.57|33,819|-37.53%|21|2022-05-04|15/03/2022||0.15||143200000|2022-03-09|15/12/2021|0.9|1.08|197750000|211800000
2022-03-19 20:28:44|02201|1167954|FDMT|520.97M|520970000|16.21|224,352|-61.53%|11|2022-05-13|15/03/2022||-0.9067||1000000|2022-03-02|15/12/2021|-0.835|-0.85|2000000|900000
2022-03-19 20:28:49|02202|16587|STGW|2.3B|2300000000|7.750|362,902|105.03%|35|2022-05-04|15/03/2022|||||2022-03-08|15/12/2021|0.01||611930000|
2022-03-19 20:28:53|02203|17212|VIRX|116.58M|116580000|3.11|265,273|-62.8%|35|2022-05-12|15/03/2022||-0.3225||0.00|2022-03-16|15/12/2021|-0.31|-0.396|0.00|0.00
2022-03-19 20:28:56|02204|1123577|RIDE|550.12M|550120000|2.80|7,264,516|-78.48%|13|2022-05-23|15/03/2022||-0.4399||162220|2022-02-28|15/12/2021|-0.42|-0.7734|0.00|0.00
2022-03-19 20:28:59|02205|1174425|DNAY|303.62M|303620000|10.36|612,600|-|7|2022-06-01|15/03/2022||-0.38||5150000|2022-03-22|15/12/2021|-0.37|-0.3733|4200000|3830000
2022-03-19 20:29:01|02206|1163602|CURI|204.17M|204170000|3.88|533,381|-76.63%|12|2022-05-10|15/03/2022||-0.112||23040000|2022-03-24|15/12/2021||-0.3043||27030000
2022-03-19 20:29:04|02207|1174692|CURV|862.86M|862860000|8.00|656,945|-|7|2022-06-29|15/04/2022||0.2425||307440000|2022-03-17|15/01/2022|0.09|0.044|313940000|302600000
2022-03-19 20:29:09|02208|20696|KRO|1.85B|1850000000|16.06|161,481|4.08%|35|2022-05-11|15/03/2022||0.26|||2022-03-09|15/12/2021|0.28|0.255|496000000|490000000
2022-03-19 20:29:13|02209|30743|ESTE|1.3B|1300000000|12.10|730,819|57.96%|29|2022-05-09|15/03/2022||0.4314||163080000|2022-03-09|15/12/2021|0.46|0.3705|115290000|116630000
2022-03-19 20:29:16|02210|1076787|MGTX|642.46M|642460000|14.38|151,985|-13.06%|21|2022-05-11|15/03/2022||-0.535||2950000|2022-03-10|15/12/2021|-0.21|-0.495|21040000|4080000
2022-03-19 20:29:20|02211|16988|PTSI|876.34M|876340000|78.72|28,923|152.92%|29|2022-04-19|15/03/2022||1.55||178100000|2022-01-20|15/12/2021|2.85|1.97|213910000|193800000
2022-03-19 20:29:24|02212|1152785|XGN|143.22M|143220000|8.86|30,483|-56.91%|17|2022-05-16|15/03/2022||-0.5325||11930000|2022-03-22|15/12/2021||-0.4805||11710000
2022-03-19 20:29:28|02213|101281|ADRO|87T|87000000000000|2,720|169,157,509|114.17%|32|2022-04-28|15/03/2022||0.0094||1650000000|2022-03-17|15/12/2021|243.69|0.0129||1420000000
2022-03-19 20:29:30|02214|1172580|ZY|351.23M|351230000|3.43|821,798|-|9|2022-05-23|15/03/2022||-0.4633||2750000|2022-03-02|15/12/2021|-0.78|-0.826|3000000|3050000
2022-03-19 20:29:34|02215|1031736|CSSE|155.5M|155500000|9.47|77,587|-66.62%|21|2022-05-12|15/03/2022||-0.55||29230000|2022-03-31|15/12/2021||-0.5763||35990000
2022-03-19 20:29:37|02216|1172717|IMPL|165.19M|165190000|7.170|126,480|-|7|2022-06-06|15/03/2022||-0.905||3600000|2022-03-02|15/12/2021|-0.86|-0.93|1200000|1550000
2022-03-19 20:29:40|02217|16267|HIFS|742.34M|742340000|346.50|2,751|22.18%|21|2022-04-13|15/03/2022|||||2022-01-20|15/12/2021|7.56||31830000|
2022-03-19 20:29:44|02218|39326|CENX|2.22B|2220000000|24.38|1,689,268|49.66%|31|2022-05-05|15/03/2022||0.39||720500000|2022-02-24|15/12/2021|0.17|-0.08|659100000|693230000
2022-03-19 20:29:48|02219|1167034|FHTX|586.95M|586950000|14.17|178,812|20.08%|11|2022-06-01|15/03/2022||-0.39||9400000|2022-03-02|15/12/2021|-0.74|-0.685|706500|250000
2022-03-19 20:29:52|02220|17474|VALU|658.09M|658090000|69.00|20,011|131.54%|27|2022-03-16|15/01/2022|0.59||10260000||2021-12-13|15/10/2021|0.89||9970000|
2022-03-19 20:29:55|02221|1168846|CGEM|594.63M|594630000|13.33|200,307|-66.93%|11|2022-06-01|15/03/2022||-0.4867|||2022-03-02|15/12/2021|-0.49|-0.495|0.00|0.00
2022-03-19 20:30:00|02222|16101|FLDM|292.58M|292580000|3.790|994,898|-15.02%|35|2022-05-05|15/03/2022||-0.15||27330000|2022-02-17|15/12/2021|-0.12|-0.28|38270000|32670000
2022-03-19 20:30:05|02223|34441|PLM|331.89M|331890000|3.290|536,502|-9.37%|31|2022-05-13|15/03/2022|||||2022-04-22|15/12/2021|-0.05|||
2022-03-19 20:30:08|02224|1169486|VOR|313.23M|313230000|8.40|93,211|-78.3%|11|2022-05-05|15/03/2022||-0.5794||0.00|2022-03-14|15/12/2021|-0.49|-0.5599|0.00|0.00
2022-03-19 20:30:11|02225|985559|SELB|198.86M|198860000|1.600|789,713|-63.55%|24|2022-05-12|15/03/2022||-0.1299||11930000|2022-03-10|15/12/2021|0.1|-0.0818|29940000|17230000
2022-03-19 20:30:15|02226|1057075|VMD|257.92M|257920000|6.50|51,345|-43.08%|19|2022-05-09|15/03/2022||0.07||40440000|2022-03-07|15/12/2021|0.1|0.06|31960000|29730000
2022-03-19 20:30:19|02227|31163|ABUS|454.84M|454840000|3.060|2,928,624|-15.24%|35|2022-05-05|15/03/2022||-0.18||3380000|2022-03-03|15/12/2021|-0.15|-0.19|3210000|2880000
2022-03-19 20:30:22|02228|1167739|KNTE|471.92M|471920000|10.80|147,980|-69.47%|9|2022-05-17|15/03/2022||-0.556||0.00|2022-03-29|15/12/2021||-0.5743||0.00
2022-03-19 20:30:28|02229|1006461|FBRX|21.84M|21840000|1.48|227,968|-94.37%|21|2022-05-09|15/03/2022||-0.17||0.00|2022-03-23|15/12/2021||-0.07||0.00
2022-03-19 20:30:33|02230|940837|MDVL|33.83M|33830000|1.03|181,627|-93.29%|23|2022-05-11|15/03/2022||-0.36||7940000|2022-03-24|15/12/2021||-0.36||6680000
2022-03-19 20:30:38|02231|17438|UFPT|472.9M|472900000|62.54|23,229|25.71%|35|2022-05-05|15/03/2022||0.36||57720000|2022-03-08|15/12/2021|0.42|0.405|56340000|49960000
2022-03-19 20:30:41|02232|1127926|GNLN|47.54M|47540000|0.515|1,012,272|-90.54%|17|2022-05-12|15/03/2022||-0.1175||59510000|2022-04-04|15/12/2021||-0.075||56380000
2022-03-19 20:30:43|02233|1172282|RPHM|83.53M|83530000|3.420|45,482|-|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
2022-03-19 20:30:46|02234|1163555|XL|329.48M|329480000|2.330|3,572,018|-80.47%|9|2022-05-16|15/03/2022||-0.17||5600000|2022-03-01|15/12/2021|-0.1094|-0.11|8030000|5200000
2022-03-19 20:30:50|02235|17472|UTMD|325.74M|325740000|89.22|14,575|0.96%|29|2022-04-28|15/03/2022|||||2022-02-01|15/12/2021||||
2022-03-19 20:30:54|02236|6458|YELL|419.9M|419900000|8.170|660,396|-5.44%|35|2022-05-05|15/03/2022||-0.3673||1270000000|2022-02-02|15/12/2021|0.3087|-0.1234|1310000000|1300000000
2022-03-19 20:30:59|02237|40106|XONE|597.05M|597050000|26.70|703,976|-18.07%|35|2022-05-12|15/03/2022||-0.22||20800000|2022-03-17|15/12/2021||-0.24||23000000
2022-03-19 20:31:03|02238|1097916|ATCX|464.47M|464470000|12.210|205,443|14.43%|16|2022-05-16|15/03/2022||0.0133||135830000|2022-03-15|15/12/2021|0.065|0.13|145250000|140600000
2022-03-19 20:31:07|02239|1141591|MIRM|724.72M|724720000|22.84|179,316|16.65%|13|2022-05-12|15/03/2022||-1.35||7960000|2022-03-09|15/12/2021|1.91|0.3033|3140000|62670000
2022-03-19 20:31:11|02240|980155|NH|92.42M|92420000|0.800|101,698|-76.74%|24|2022-05-11|15/03/2022||-0.08||17280000|2022-02-24|15/12/2021|-0.1|-0.085|16030000|16000000
2022-03-19 20:31:14|02241|1175242|BLFY|356.8M|356800000|13.55|68,876|-|8|2022-06-01|15/03/2022||0.00||11980000|2022-01-26|15/12/2021|-0.75|0.00|13040000|11560000
2022-03-19 20:31:18|02242|16282|HOFT|231.24M|231240000|19.50|58,381|-50.29%|35|2022-06-07|15/04/2022||0.4||150460000|2022-04-07|15/01/2022||0.31||141280000
2022-03-19 20:31:22|02243|1009355|KNTK|4.26B|4260000000|64.25|132,399|18.98%|20|2022-05-04|15/03/2022||1.26||192710000|2022-02-21|15/12/2021|0.9595|1.02|56330000|31340000
2022-03-19 20:31:26|02244|40051|ATOS|197.53M|197530000|1.560|2,373,874|-42.44%|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
2022-03-19 20:31:31|02245|20650|MLR|320.3M|320300000|28.07|32,241|-38.52%|34|2022-05-11|15/03/2022|||||2022-03-09|15/12/2021|0.24||201700000|
2022-03-19 20:31:35|02246|17028|RCKY|328.22M|328220000|44.96|48,683|-5.55%|33|2022-04-26|15/03/2022||0.8022||136580000|2022-03-01|15/12/2021|1.86|0.9482|169450000|163070000
2022-03-19 20:31:40|02247|1055911|LBC|700.36M|700360000|13.56|37,489|16.39%|21|2022-04-27|15/03/2022||0.4033||45430000|2022-01-25|15/12/2021|0.45|0.4267|46360000|46130000
2022-03-19 20:31:43|02248|30704|CRMD|198.32M|198320000|5.210|201,028|-45.67%|30|2022-05-11|15/03/2022||-0.21||50000|2022-03-17|15/12/2021||-0.2333||19000
2022-03-19 20:31:46|02249|1174986|SERA|90.87M|90870000|2.96|48,000|-|9|2022-06-01|15/03/2022||-0.3295||466670|2022-03-02|15/12/2021|-0.24|-0.2929|150000|133330
2022-03-19 20:31:50|02250|16713|NCMI|418.97M|418970000|2.500|628,030|-54.55%|35|2022-05-09|15/03/2022||-0.12||33270000|2022-03-03|15/12/2021|-0.05|-0.04|63500000|64680000
2022-03-19 20:31:54|02251|17594|XOMA|335.05M|335050000|29.60|25,502|-20.52%|35|2022-05-10|15/03/2022||-0.34||2880000|2022-03-08|15/12/2021|1.67|2.27|35940000|35140000
2022-03-19 20:31:59|02252|17560|WLFC|203.53M|203530000|34.28|8,899|-20.28%|34|2022-05-09|15/03/2022|||||2022-03-14|15/12/2021|0.13||75810000|
2022-03-19 20:32:05|02253|1164708|GMTX|64.38M|64380000|1.49|321,792|-91.55%|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
2022-03-19 20:32:09|02254|52168|PRTG|108.5M|108500000|8.13|22,869|-75.69%|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
2022-03-19 20:32:12|02255|1171825|FNCH|265.88M|265880000|5.60|40,769|-|9|2022-05-12|15/03/2022|||||2022-03-02|15/12/2021|-0.32|-0.32|5000000|5000000
2022-03-19 20:32:16|02256|103931|HRTG|184.69M|184690000|6.960|194,249|-41.66%|31|2022-05-09|15/03/2022||0.1725||139430000|2022-03-07|15/12/2021|0.41|0.1377|166710000|165320000
2022-03-19 20:32:19|02257|1171963|IKNA|289.23M|289230000|8.01|133,471|-|10|2022-05-12|15/03/2022||-0.385||11960000|2022-03-02|15/12/2021|-0.565|-0.565|6830000|4790000
2022-03-19 20:32:24|02258|21178|REV|470M|470000000|8.79|116,794|-26.87%|34|2022-05-12|15/03/2022||-1.59||525100000|2022-03-03|15/12/2021|0.34|0.0561|615200000|645550000
2022-03-19 20:32:27|02259|1153339|OYST|335.31M|335310000|12.59|237,701|-42.14%|15|2022-05-16|15/03/2022||-1.7||1750000|2022-02-24|15/12/2021|-1.61|-1.39|6600000|506520
2022-03-19 20:32:30|02260|1163888|DMS|217.33M|217330000|3.500|37,290|-74.64%|13|2022-05-09|15/03/2022||0.045||107370000|2022-03-14|15/12/2021|-0.11|0.01|118950000|113030000
2022-03-19 20:32:34|02261|15681|CDZI|76.4M|76400000|1.75|290,694|-82.5%|26|2022-05-12|15/03/2022||||140000|2022-03-17|15/12/2021||-0.13||140000
2022-03-19 20:32:41|02262|30939|REPX|518.32M|518320000|26.56|75,242|12.88%|28|2022-05-10|15/03/2022||0.88||45950000|2022-05-09|15/06/2022||0.85||45450000
2022-03-19 20:32:46|02263|17465|USLM|665.29M|665290000|117.75|4,286|-18.23%|30|2022-04-27|15/03/2022|||||2022-01-31|15/12/2021|1.34||46110000|
2022-03-19 20:32:50|02264|48376|AMC|8.17B|8170000000|15.80|43,983,065|12.86%|31|2022-05-09|15/03/2022||-0.4965||772840000|2022-03-01|15/12/2021|-0.26|-0.2291|1170000000|1090000000
2022-03-19 20:32:55|02265|39223|CAR|15.22B|15220000000|283.13|996,497|320.39%|32|2022-05-04|15/03/2022||2.94||1880000000|2022-02-14|15/12/2021|7.08|6.15|2570000000|2340000000
2022-03-19 20:33:01|02266|20787|STAG|7.39B|7390000000|41.14|1,051,648|20.33%|35|2022-05-03|15/03/2022||0.1562||148620000|2022-02-16|15/12/2021|0.5|0.151|147530000|145720000
2022-03-19 20:33:04|02267|1170122|CHK|9.31B|9310000000|78.51|1,600,260|80.48%|10|2022-06-01|15/03/2022||2.18||1580000000|2022-03-02|15/12/2021|2.39|2.36|1930000000|2020000000
2022-03-19 20:33:09|02268|17127|SSB|6.52B|6520000000|85.66|385,046|-2.59%|34|2022-04-27|15/03/2022||1.16||342870000|2022-01-24|15/12/2021|1.52|1.42|350000000|341910000
2022-03-19 20:33:13|02269|29717|VLY|5.69B|5690000000|13.51|2,371,194|-4.66%|35|2022-04-28|15/03/2022||0.2796||349390000|2022-01-27|15/12/2021|0.28|0.2886|353520000|344050000
2022-03-19 20:33:17|02270|48363|ESNT|4.53B|4530000000|41.65|716,333|-6.13%|34|2022-05-06|15/03/2022||1.45||244670000|2022-02-11|15/12/2021|1.64|1.4|256920000|241630000
2022-03-19 20:33:21|02271|29762|PDCE|6.6B|6600000000|68.47|1,527,319|105.18%|35|2022-05-04|15/03/2022||2.85||687990000|2022-02-28|15/12/2021|2.86|2.52|854640000|685960000
2022-03-19 20:33:25|02272|24322|TRNO|5.48B|5480000000|73.08|343,645|25.22%|33|2022-05-04|15/03/2022||0.2733||63610000|2022-02-09|15/12/2021|0.44|0.27|60680000|60370000
2022-03-19 20:33:29|02273|20737|CIT|5.31B|5310000000|53.50|4,540,600|2.27%|35|2022-04-26|15/03/2022||1.11||468000000|2022-03-17|15/12/2021||1.02||446500000
2022-03-19 20:33:34|02274|20857|BXMT|5.33B|5330000000|31.61|1,423,873|0.22%|34|2022-04-26|15/03/2022||0.6356||132020000|2022-02-09|15/12/2021|0.78|0.6209|173940000|122590000
2022-03-19 20:33:38|02275|20843|ADC|4.58B|4580000000|64.05|504,117|-5.99%|35|2022-04-25|15/03/2022||0.45||95960000|2022-02-22|15/12/2021|0.44|0.4733|91410000|91760000
2022-03-19 20:33:42|02276|39163|HR|4.14B|4140000000|27.38|2,213,535|-10.44%|35|2022-05-04|15/03/2022||0.084||135730000|2022-02-22|15/12/2021|0.14|0.0918|131710000|134720000
2022-03-19 20:33:49|02277|17176|SIGI|5.19B|5190000000|86.20|236,927|13.57%|35|2022-04-27|15/03/2022||1.4||877960000|2022-02-03|15/12/2021|1.56|1.41|745400000|753200000
2022-03-19 20:33:56|02278|17428|UBSI|4.81B|4810000000|35.30|649,183|-11.48%|35|2022-04-28|15/03/2022||0.6017||244400000|2022-01-27|15/12/2021|0.56|0.5633|237730000|244930000
2022-03-19 20:34:00|02279|943117|LC|1.66B|1660000000|16.44|2,865,846|-16.72%|30|2022-05-10|15/03/2022||0.2696||262120000|2022-01-26|15/12/2021|0.27|0.2245|262240000|245740000
2022-03-19 20:34:06|02280|20942|RDN|3.96B|3960000000|22.58|2,134,776|-1.27%|35|2022-04-28|15/03/2022||0.7513||313940000|2022-02-22|15/12/2021|1.07|0.6902|338370000|315050000
2022-03-19 20:34:12|02281|39246|POR|4.82B|4820000000|53.79|499,841|13.99%|35|2022-04-29|15/03/2022||1.06||616690000|2022-02-17|15/12/2021|0.73|0.7586|608000000|533120000
2022-03-19 20:34:16|02282|20539|KRG|4.96B|4960000000|22.40|1,587,496|10.62%|35|2022-04-28|15/03/2022||-0.1||174080000|2022-02-14|15/12/2021|-0.52|0.0467|162950000|158500000
2022-03-19 20:34:20|02283|17446|UMBF|4.84B|4840000000|100.00|269,402|3.04%|35|2022-04-26|15/03/2022||1.58||331050000|2022-01-25|15/12/2021|1.62|1.86|329350000|329090000
2022-03-19 20:34:24|02284|955553|TGNA|4.95B|4950000000|22.35|3,051,621|9.56%|28|2022-05-10|15/03/2022||0.5335||774000000|2022-02-28|15/12/2021|0.57|0.5599|774650000|774320000
2022-03-19 20:34:28|02285|16242|HWC|4.69B|4690000000|54.10|438,551|20.6%|35|2022-04-19|15/03/2022||1.32||316090000|2022-01-18|15/12/2021|1.55|1.36|318910000|323390000
2022-03-19 20:34:32|02286|1163097|APG|5.19B|5190000000|21.94|859,780|8.72%|13|2022-06-07|15/03/2022||0.1972||1420000000|2022-03-01|15/12/2021|0.29|0.2632|1110000000|948490000
2022-03-19 20:34:36|02287|20498|KFY|3.59B|3590000000|66.61|390,296|3.92%|35|2022-06-21|15/04/2022||1.37||656280000|2022-03-09|15/01/2022|1.59|1.48|680700000|650420000
2022-03-19 20:34:40|02288|20242|PNM|3.96B|3960000000|46.13|655,603|-5.22%|35|2022-04-29|15/03/2022||0.343||383510000|2022-02-03|15/12/2021|0.21|0.155|434080000|294830000
2022-03-19 20:34:44|02289|948327|SUM|3.86B|3860000000|32.18|788,487|16.93%|29|2022-05-10|15/03/2022||-0.3539||393320000|2022-02-23|15/12/2021|0.27|0.2565|553430000|553590000
2022-03-19 20:34:49|02290|1097893|ETRN|3.39B|3390000000|7.840|6,834,447|0.13%|20|2022-05-03|15/03/2022||0.1901||383750000|2022-02-22|15/12/2021|-0.07|0.109|246670000|330880000
2022-03-19 20:34:53|02291|20912|BKH|4.66B|4660000000|71.88|351,214|9.01%|35|2022-05-05|15/03/2022||1.68||634160000|2022-02-09|15/12/2021|1.11|1.26|562500000|488000000
2022-03-19 20:34:57|02292|20384|TRTN|4.33B|4330000000|66.54|435,002|15.3%|35|2022-05-05|15/03/2022||2.4||437270000|2022-02-15|15/12/2021|2.67|2.52|417160000|429450000
2022-03-19 20:35:02|02293|32356|SM|4.72B|4720000000|38.74|2,547,020|141.82%|35|2022-05-04|15/03/2022||1.53||645680000|2022-02-24|15/12/2021|1.14|0.7663|854960000|519850000
2022-03-19 20:35:08|02294|1166008|BNL|3.77B|3770000000|21.72|673,723|18.04%|12|2022-05-12|15/03/2022||0.157||94510000|2022-02-22|15/12/2021|0.19|0.1463|92640000|91440000
2022-03-19 20:35:14|02295|20840|SWX|4.75B|4750000000|78.61|289,828|17.12%|35|2022-05-09|15/03/2022||2.13||1170000000|2022-03-01|15/12/2021|1.15|1.57|1080000000|1010000000
2022-03-19 20:35:18|02296|8363|MUR|5.98B|5980000000|38.70|1,864,751|124.61%|36|2022-05-04|15/03/2022||0.4737||608390000|2022-01-27|15/12/2021|0.4|0.4426|738950000|612680000
2022-03-19 20:35:23|02297|41228|DOC|4.04B|4040000000|17.07|2,145,266|-7.18%|31|2022-05-04|15/03/2022||0.0714||125850000|2022-02-23|15/12/2021|0.12|0.0667|116120000|117500000
2022-03-19 20:35:27|02298|15562|OPCH|4.78B|4780000000|26.59|759,572|41.14%|35|2022-05-12|15/03/2022||0.133||837750000|2022-02-23|15/12/2021|0.41|0.2471|927190000|917680000
2022-03-19 20:35:32|02299|20586|LXP|4.48B|4480000000|15.64|2,416,651|38.16%|35|2022-05-10|15/03/2022||0.01||77240000|2022-02-24|15/12/2021|0.9|0.0166|85370000|80070000
2022-03-19 20:35:36|02300|20568|CMC|4.91B|4910000000|40.45|1,137,745|40.31%|36|2022-06-23|15/05/2022||1.27||2040000000|2022-03-17|15/02/2022|1.53|1.36|2000000000|1890000000
2022-03-19 20:35:40|02301|942635|CRC|3.4B|3400000000|43.49|779,528|88.84%|30|2022-06-01|15/03/2022||1.35||492140000|2022-02-24|15/12/2021|2.13|2.09|634000000|540740000
2022-03-19 20:35:44|02302|20432|CBU|3.86B|3860000000|71.64|211,037|-9.83%|34|2022-04-25|15/03/2022||0.76||157970000|2022-01-24|15/12/2021|0.85|0.8125|159680000|158140000
2022-03-19 20:35:48|02303|16287|HOMB|3.81B|3810000000|23.25|606,085|-16.55%|36|2022-07-13|15/06/2022||0.4167||226920000|2022-04-21|15/03/2022||0.35||168320000
2022-03-19 20:35:52|02304|13934|CIM|2.96B|2960000000|12.50|2,175,653|-1.11%|35|2022-05-04|15/03/2022||0.3756||140240000|2022-02-17|15/12/2021|0.46|0.3874|154560000|145660000
2022-03-19 20:35:57|02305|20507|NJR|4.17B|4170000000|43.46|535,408|7.98%|35|2022-05-06|15/03/2022||1.34||881760000|2022-02-03|15/12/2021|0.69|0.678|675840000|561540000
2022-03-19 20:36:01|02306|29658|MATX|4.92B|4920000000|120.37|429,796|62.82%|36|2022-05-04|15/03/2022||4.71||965710000|2022-02-17|15/12/2021|9.39|6.81|1270000000|1080000000
2022-03-19 20:36:06|02307|20981|BKU|3.67B|3670000000|43.36|776,627|-10.1%|35|2022-04-27|15/03/2022||0.8245||236530000|2022-01-20|15/12/2021|1.41|0.8679|251640000|227290000
2022-03-19 20:36:10|02308|101884|OGS|4.42B|4420000000|82.50|326,615|10.43%|32|2022-05-02|15/03/2022||2.06||669890000|2022-02-23|15/12/2021|1.12|1.12|593740000|499740000
2022-03-19 20:36:14|02309|15333|RAMP|2.67B|2670000000|39.07|410,671|-28.47%|35|2022-05-25|15/03/2022||0.0289||139360000|2022-02-09|15/12/2021|0.14|0.1388|140600000|139040000
2022-03-19 20:36:19|02310|15306|ABCB|3.28B|3280000000|47.18|405,436|-14.4%|32|2022-04-22|15/03/2022||1.07||240750000|2022-01-27|15/12/2021|1.17|1.17|245150000|241590000
2022-03-19 20:36:26|02311|1081673|EPRT|3.2B|3200000000|25.35|837,537|7.6%|21|2022-05-11|15/03/2022||0.22||63340000|2022-02-16|15/12/2021|0.24|0.22|59820000|58280000
2022-03-19 20:36:30|02312|16876|PCH|3.85B|3850000000|55.71|401,493|7.88%|35|2022-05-02|15/03/2022||1.52||336440000|2022-01-31|15/12/2021|0.59|0.5833|248410000|253670000
2022-03-19 20:36:35|02313|15461|ASB|3.45B|3450000000|23.46|1,165,391|1.78%|35|2022-04-21|15/03/2022||0.3756||268220000|2022-01-20|15/12/2021|0.49|0.4914|272200000|270620000
2022-03-19 20:36:38|02314|959642|APLE|4.21B|4210000000|18.45|1,872,245|18.73%|26|2022-05-05|15/03/2022||0.0667||256280000|2022-02-22|15/12/2021|0.06|0.055|250590000|243400000
2022-03-19 20:36:44|02315|15362|AIMC|2.66B|2660000000|40.85|299,715|-32.17%|35|2022-04-29|15/03/2022||0.73||493410000|2022-02-16|15/12/2021|0.67|0.748|469800000|461390000
2022-03-19 20:36:49|02316|21205|GATX|4.39B|4390000000|123.37|165,265|36.05%|35|2022-04-21|15/03/2022||1.39||322330000|2022-01-25|15/12/2021|1.58|1.02|321000000|318730000
2022-03-19 20:36:51|02317|1166427|ASO|3.42B|3420000000|38.65|2,768,302|54.05%|12|2022-06-07|15/04/2022||1.27||1440000000|2022-03-29|15/01/2022||1.38||1770000000
2022-03-19 20:36:56|02318|39182|KMT|2.53B|2530000000|30.50|671,226|-25.79%|35|2022-05-02|15/03/2022||0.4477||514810000|2022-02-07|15/12/2021|0.35|0.3862|486670000|495970000
2022-03-19 20:37:01|02319|20591|ORA|4.48B|4480000000|79.84|389,958|3.78%|35|2022-05-09|15/03/2022||0.3406||174490000|2022-02-23|15/12/2021|0.34|0.2958|191000000|182080000
2022-03-19 20:37:06|02320|103927|DBRG|4.39B|4390000000|7.080|4,364,238|9.43%|31|2022-05-13|15/03/2022||-0.05||260470000|2022-02-24|15/12/2021|-0.04|-0.0881|255860000|248230000
2022-03-19 20:37:11|02321|1159411|BIPC|6.64B|6640000000|88.58|124,322|2.51%|0||
2022-03-19 20:37:16|02322|17153|SFNC|3.19B|3190000000|28.32|540,304|-9.92%|35|2022-04-20|15/03/2022||0.512||201930000|2022-01-27|15/12/2021|0.52|0.5017|199680000|204150000
2022-03-19 20:37:21|02323|15651|CATY|3.48B|3480000000|46.61|334,477|7.12%|35|2022-04-20|15/03/2022||0.8553||169780000|2022-01-27|15/12/2021|0.98|0.924|175260000|166010000
2022-03-19 20:37:25|02324|21148|ALE|3.46B|3460000000|65.05|235,171|-4.83%|35|2022-05-05|15/03/2022||1.19||343750000|2022-02-16|15/12/2021|1.18|1.1|399000000|327650000
2022-03-19 20:37:29|02325|48421|VCYT|2.01B|2010000000|28.29|798,110|-43.24%|34|2022-05-03|15/03/2022||-0.2386||62320000|2022-02-28|15/12/2021|-0.15|-0.1606|67340000|62520000
2022-03-19 20:37:34|02326|20880|SR|3.43B|3430000000|66.35|326,110|-10.46%|35|2022-05-04|15/03/2022||3.12||841970000|2022-02-02|15/12/2021|1.14|1.32|555400000|548700000
2022-03-19 20:37:38|02327|20578|GPI|3.27B|3270000000|197.88|183,137|19.3%|34|2022-04-28|15/03/2022||9.13||3850000000|2022-02-10|15/12/2021|9.43|9.05|3490000000|3470000000
2022-03-19 20:37:42|02328|8308|FHI|2.95B|2950000000|33.55|754,371|11.61%|35|2022-04-28|15/03/2022||0.666||345350000|2022-01-27|15/12/2021|0.71|0.7065|321650000|337980000
2022-03-19 20:37:47|02329|7975|CNX|3.82B|3820000000|18.86|3,344,301|33.47%|35|2022-05-03|15/03/2022||0.5597||490970000|2022-01-27|15/12/2021|0.309|0.5146|1290000000|476890000
2022-03-19 20:37:52|02330|20139|CWT|3.14B|3140000000|58.49|211,448|9.18%|34|2022-04-28|15/03/2022||0.025||162700000|2022-02-24|15/12/2021|0.07|0.1733|173330000|197000000
2022-03-19 20:37:56|02331|20817|ELY|4.52B|4520000000|24.41|1,809,529|-16.46%|35|2022-05-12|15/03/2022||0.218||1010000000|2022-02-10|15/12/2021|-0.14|-0.301|711720000|694060000
2022-03-19 20:38:01|02332|24371|SBRA|3.22B|3220000000|13.95|2,449,293|-23.06%|35|2022-05-11|15/03/2022||0.178||156050000|2022-02-22|15/12/2021|-0.11|0.1338|135660000|150100000
2022-03-19 20:38:04|02333|52734|COOP|3.5B|3500000000|47.43|885,947|36.06%|22|2022-05-05|15/03/2022||1.16||539350000|2022-02-11|15/12/2021|1.65|1.22|625000000|574640000
2022-03-19 20:38:11|02334|20525|CNO|2.91B|2910000000|24.60|942,300|-4.09%|35|2022-04-27|15/03/2022||0.5815||916170000|2022-02-08|15/12/2021|0.87|0.6057|1070000000|906400000
2022-03-19 20:38:15|02335|39234|OFC|3.13B|3130000000|27.60|803,481|-1.15%|35|2022-04-28|15/03/2022||0.3167||147920000|2022-02-10|15/12/2021|0.12|0.2482|143000000|143000000
2022-03-19 20:38:20|02336|39157|VRNT|3.35B|3350000000|51.01|464,536|7.39%|35|2022-06-08|15/04/2022||0.5149||216690000|2022-03-29|15/01/2022||0.5545||231200000
2022-03-19 20:38:23|02337|20377|PBH|2.79B|2790000000|55.50|258,288|20.76%|35|2022-05-12|15/03/2022||0.9017||258740000|2022-02-03|15/12/2021|0.99|0.8833|274470000|260370000
2022-03-19 20:38:28|02338|24348|UNF|3.45B|3450000000|182.81|59,487|-20.18%|36|2022-06-29|15/05/2022||1.9||493290000|2022-03-30|15/02/2022||1.64||480430000
2022-03-19 20:38:34|02339|20858|EQC|3.18B|3180000000|28.03|921,959|-0.88%|35|2022-05-03|15/03/2022||-0.03||13720000|2022-02-09|15/12/2021|-0.03|-0.03|13500000|13790000
2022-03-19 20:38:40|02340|20795|ABM|2.98B|2980000000|44.57|444,634|-11.32%|35|2022-06-08|15/04/2022||0.8267||1850000000|2022-03-08|15/01/2022|0.94|0.7767|1940000000|1830000000
2022-03-19 20:38:44|02341|20992|ITGR|2.63B|2630000000|79.41|168,284|-10.25%|35|2022-05-11|15/03/2022||0.825||314300000|2022-02-17|15/12/2021|0.99|0.86|313020000|307700000
2022-03-19 20:38:52|02342|20549|PEB|3.21B|3210000000|24.24|1,409,425|-4.42%|35|2022-04-28|15/03/2022||-0.4833||230260000|2022-02-22|15/12/2021|-0.41|-0.3733|247280000|242190000
2022-03-19 20:38:56|02343|20889|NWE|3.1B|3100000000|57.34|423,050|-9.79%|35|2022-04-21|15/03/2022||1.19||403030000|2022-02-11|15/12/2021|1.04|1.05|347330000|335590000
2022-03-19 20:39:00|02344|16633|MLKN|2.66B|2660000000|35.09|495,391|-15.45%|35|2022-06-29|15/05/2022||0.442||1020000000|2022-03-29|15/02/2022||0.312||1010000000
2022-03-19 20:39:04|02345|7890|PIPR|2.4B|2400000000|132.07|106,946|16.66%|35|2022-05-06|15/03/2022||3.45||339170000|2022-02-10|15/12/2021|7.84|5.22|633700000|492230000
2022-03-19 20:39:08|02346|16025|ESGR|4.58B|4580000000|260.86|39,816|-2.09%|34|2022-05-11|15/03/2022|||||2022-02-24|15/12/2021|4||55890000|
2022-03-19 20:39:13|02347|1055123|CNNE|2.72B|2720000000|25.08|583,670|-37.03%|23|2022-05-12|15/03/2022||0.21||185350000|2022-02-17|15/12/2021|-1.24|0.0633|181900000|182470000
2022-03-19 20:39:17|02348|31062|REGI|3.05B|3050000000|60.66|1,718,586|-10.57%|31|2022-05-05|15/03/2022||0.7733||702400000|2022-03-01|15/12/2021|1.03|0.828|881740000|797600000
2022-03-19 20:39:21|02349|17427|AUB|2.96B|2960000000|39.10|289,118|-2.45%|35|2022-04-21|15/03/2022||0.64||164660000|2022-01-25|15/12/2021|0.71|0.6983|172840000|168320000
2022-03-19 20:39:25|02350|951002|UNIT|3.26B|3260000000|13.80|1,626,148|20.1%|28|2022-05-05|15/03/2022||0.1758||277530000|2022-02-25|15/12/2021|0.15|0.1177|293010000|279190000
2022-03-19 20:39:29|02351|8053|SITC|3.46B|3460000000|16.35|1,817,713|21.83%|31|2022-04-26|15/03/2022||0.06||125420000|2022-02-09|15/12/2021|0.26|0.0484|124560000|120090000
2022-03-19 20:39:33|02352|40994|IBTX|3.29B|3290000000|76.97|189,000|-0.08%|31|2022-04-25|15/03/2022||1.14||143550000|2022-01-24|15/12/2021|1.28|1.25|147740000|147530000
2022-03-19 20:39:37|02353|16615|MGEE|2.82B|2820000000|78.01|74,385|9.89%|34|2022-05-11|15/03/2022||0.965||157750000|2022-02-23|15/12/2021|0.36|0.445|162070000|161270000
2022-03-19 20:39:41|02354|41286|AGIO|1.61B|1610000000|29.49|554,094|-39.25%|33|2022-05-05|15/03/2022||-1.65||2980000|2022-02-24|15/12/2021|-1.74|-1.66|0.00|0.00
2022-03-19 20:39:49|02355|21096|AVA|3.13B|3130000000|43.69|379,278|-3.06%|35|2022-05-04|15/03/2022||0.948||428150000|2022-02-23|15/12/2021|0.71|0.6725|418830000|431180000
2022-03-19 20:39:53|02356|31168|UFS|3.6B|3600000000|71.48|2,846|54.02%|30|2022-05-04|15/03/2022||1.07||1060000000|2022-03-17|15/12/2021||1.63||1060000000
2022-03-19 20:39:58|02357|20796|ABR|3.03B|3030000000|17.27|1,855,446|6.15%|35|2022-05-06|15/03/2022||0.4729||66000000|2022-02-18|15/12/2021|0.57|0.43|103600000|70000000
2022-03-19 20:40:03|02358|17555|WIRE|2.74B|2740000000|135.48|254,473|89.67%|35|2022-05-03|15/03/2022||2.67||530530000|2022-02-15|15/12/2021|6.91|3.17|687850000|561790000
2022-03-19 20:40:07|02359|20159|ONB|5.08B|5080000000|17.22|3,543,755|-16.04%|35|2022-04-25|15/03/2022||0.3329||247530000|2022-01-18|15/12/2021|0.37|0.3817|201300000|203750000
2022-03-19 20:40:12|02360|15776|COLB|2.64B|2640000000|33.83|773,863|-29.42%|34|2022-04-28|15/03/2022||0.678||165760000|2022-01-20|15/12/2021|0.55|0.7|173300000|166420000
2022-03-19 20:40:16|02361|20342|SHO|2.58B|2580000000|11.75|3,715,154|-11.32%|35|2022-05-09|15/03/2022||-0.066||154190000|2022-02-22|15/12/2021|0.61|-0.0364|173890000|175050000
2022-03-19 20:40:21|02362|16361|INDB|4.1B|4100000000|86.52|177,368|-6.29%|35|2022-04-21|15/03/2022||1.16||164650000|2022-01-20|15/12/2021|1.63|1.1|151710000|141160000
2022-03-19 20:40:28|02363|20367|KW|3.21B|3210000000|23.28|484,568|12.19%|35|2022-05-04|15/03/2022||0.0064||153470000|2022-02-23|15/12/2021|0.27|0.0355|131400000|133110000
2022-03-19 20:40:34|02364|41188|TROX|3.15B|3150000000|20.45|1,308,741|10.66%|33|2022-05-12|15/03/2022||0.6429||929150000|2022-02-16|15/12/2021|0.53|0.5834|884000000|856560000
2022-03-19 20:40:38|02365|21021|FBP|2.65B|2650000000|13.43|1,676,921|11.54%|35|2022-04-27|15/03/2022||0.3153||213210000|2022-01-26|15/12/2021|0.35|0.3168|214520000|213700000
2022-03-19 20:40:42|02366|21150|BDC|2.62B|2620000000|58.21|285,436|26.65%|35|2022-05-04|15/03/2022||1.1||572260000|2022-02-09|15/12/2021|1.32|1.27|637560000|625510000
2022-03-19 20:40:47|02367|16145|FULT|2.78B|2780000000|17.30|1,089,715|-1.87%|35|2022-04-19|15/03/2022||0.32||220790000|2022-01-18|15/12/2021|0.37|0.3725|229490000|225610000
2022-03-19 20:40:52|02368|15853|CVBF|3.25B|3250000000|22.88|793,747|-3.78%|34|2022-04-27|15/03/2022||0.2843||120130000|2022-01-26|15/12/2021|0.35|0.32|114780000|116200000
2022-03-19 20:40:56|02369|20134|AEL|3.85B|3850000000|39.75|513,890|28.93%|35|2022-05-04|15/03/2022||0.9732||613030000|2022-02-17|15/12/2021|0.81|1.05|597490000|592590000
2022-03-19 20:41:00|02370|16308|HUBG|2.88B|2880000000|82.96|181,857|22%|35|2022-05-04|15/03/2022||1.44||1170000000|2022-02-08|15/12/2021|2.48|1.43|1260000000|1180000000
2022-03-19 20:41:05|02371|17430|UCBI|3.89B|3890000000|36.71|889,490|3.64%|33|2022-04-26|15/03/2022||0.58||202770000|2022-01-18|15/12/2021|0.64|0.65|175380000|178670000
2022-03-19 20:41:10|02372|29733|WLL|3.26B|3260000000|83.16|596,839|154.08%|35|2022-05-05|15/03/2022||4.4||357720000|2022-02-23|15/12/2021|4.23|3.6|473410000|318000000
2022-03-19 20:41:15|02373|16846|OTTR|2.54B|2540000000|61.10|150,642|34.29%|35|2022-05-09|15/03/2022||1.11||300960000|2022-02-14|15/12/2021|1.23|1.19|333230000|322230000
2022-03-19 20:41:19|02374|6455|RMBS|3.44B|3440000000|31.23|1,047,811|52.71%|35|2022-04-25|15/03/2022||0.346||120390000|2022-02-07|15/12/2021|-0.0178|0.37|125500000|123010000
2022-03-19 20:41:23|02375|1097712|ACA|2.78B|2780000000|57.48|238,000|-7.45%|19|2022-05-04|15/03/2022||0.2367||481150000|2022-02-23|15/12/2021|0.4|0.2143|521800000|498330000
2022-03-19 20:41:27|02376|16961|PRMW|2.35B|2350000000|14.61|780,635|-9.48%|33|2022-05-05|15/03/2022||0.0682||516010000|2022-02-24|15/12/2021|0.11|0.1959|518000000|541720000
2022-03-19 20:41:31|02377|949589|IRT|5.78B|5780000000|25.37|3,913,966|69.7%|29|2022-05-04|15/03/2022||0.1653||147240000|2022-02-16|15/12/2021|0.23|0.0763|76800000|61410000
2022-03-19 20:41:35|02378|961754|TWNK|2.89B|2890000000|20.83|2,562,485|41.89%|23|2022-05-11|15/03/2022||0.217||292020000|2022-03-01|15/12/2021|0.25|0.2297|297160000|281740000
2022-03-19 20:41:42|02379|21151|BRC|2.4B|2400000000|46.56|212,560|-16.51%|35|2022-05-26|15/04/2022||0.7975||332900000|2022-02-17|15/01/2022|0.7|0.675|318060000|304640000
2022-03-19 20:41:46|02380|20689|FBC|2.34B|2340000000|43.98|428,759|-9.78%|35|2022-04-26|15/03/2022||1.42||361100000|2022-01-26|15/12/2021|1.69|1.64|400000000|407500000
2022-03-19 20:41:52|02381|17575|WSFS|3.28B|3280000000|50.13|499,036|-1.76%|35|2022-04-28|15/03/2022||0.814||199730000|2022-01-24|15/12/2021|1.04|0.76|154250000|163850000
2022-03-19 20:41:56|02382|17546|WAFD|2.24B|2240000000|34.35|477,319|3.81%|35|2022-04-14|15/03/2022||0.7||150500000|2022-01-13|15/12/2021|0.71|0.6967|152820000|147700000
2022-03-19 20:42:00|02383|17110|SANM|2.67B|2670000000|41.94|428,508|0.65%|35|2022-04-25|15/03/2022||0.9494||1650000000|2022-01-31|15/12/2021|1.08|0.9502|1760000000|1650000000
2022-03-19 20:42:04|02384|945656|VSTO|2.17B|2170000000|38.65|900,903|16.94%|29|2022-05-12|15/03/2022||1.81||754800000|2022-02-03|15/12/2021|2.1|1.92|794650000|748080000
2022-03-19 20:42:08|02385|20897|RLJ|2.39B|2390000000|14.48|1,543,897|-15.17%|35|2022-05-11|15/03/2022||-0.12||240470000|2022-02-23|15/12/2021|-0.21|-0.1543|238090000|235730000
2022-03-19 20:42:12|02386|16690|MYGN|2.08B|2080000000|26.03|525,084|-11.85%|37|2022-05-03|15/03/2022||-0.0634||157690000|2022-05-02|15/09/2022||0.0264||172290000
2022-03-19 20:42:16|02387|13985|MANT|3.46B|3460000000|84.66|258,507|-1.98%|35|2022-05-04|15/03/2022||0.796||641140000|2022-02-23|15/12/2021|0.83|0.81|634330000|644090000
2022-03-19 20:42:21|02388|20456|MTX|2.2B|2200000000|66.32|137,154|-15.35%|35|2022-05-05|15/03/2022||1.3||506730000|2022-02-03|15/12/2021|1.25|1.21|476900000|488900000
2022-03-19 20:42:26|02389|20300|NHI|2.65B|2650000000|57.84|285,652|-23.23%|35|2022-05-10|15/03/2022||0.745||67770000|2022-02-22|15/12/2021|0.14|0.925|60910000|65600000
2022-03-19 20:42:33|02390|20381|SJI|3.98B|3980000000|34.01|1,495,356|58.11%|35|2022-05-11|15/03/2022||1.15||622670000|2022-02-24|15/12/2021|0.58|0.547|640240000|541960000
2022-03-19 20:42:37|02391|20761|JWa|3.08B|3080000000|55.24|190,068|6.68%|35|2022-06-09|15/04/2022||1.08||558600000|2022-03-08|15/01/2022|0.95|0.93|515880000|515000000
2022-03-19 20:42:42|02392|15304|AAWW|2.58B|2580000000|88.19|641,828|50.37%|35|2022-05-04|15/03/2022||2.47||995010000|2022-02-17|15/12/2021|7.05|6.15|1160000000|1110000000
2022-03-19 20:42:46|02393|20443|EBS|2.16B|2160000000|42.76|589,166|-51.57%|35|2022-05-05|15/03/2022||-0.0181||282670000|2022-02-24|15/12/2021|4.5|4.23|723200000|669040000
2022-03-19 20:42:50|02394|16322|IBOC|2.72B|2720000000|42.87|266,596|-13.78%|33|2022-05-09|15/03/2022|||||2022-02-24|15/12/2021|0.89||142000000|
2022-03-19 20:42:54|02395|16127|FRME|2.33B|2330000000|43.22|211,758|-11.07%|35|2022-04-28|15/03/2022||0.82||133500000|2022-01-27|15/12/2021|0.89|0.9283|127120000|136450000
2022-03-19 20:42:58|02396|15309|ARCB|2.29B|2290000000|93.29|423,479|32.19%|34|2022-05-05|15/03/2022||2.1||1250000000|2022-02-01|15/12/2021|2.79|2.27|1190000000|1100000000
2022-03-19 20:43:03|02397|17114|SASR|2.04B|2040000000|45.15|141,223|4.27%|34|2022-04-21|15/03/2022||0.98||126310000|2022-01-20|15/12/2021|0.99|1.09|128630000|129990000
2022-03-19 20:43:07|02398|8154|GHC|2.97B|2970000000|604.89|22,686|-0.08%|36|2022-05-04|15/03/2022||11.38||818100000|2022-02-25|15/12/2021|17.1|8.23|862930000|816700000
2022-03-19 20:43:11|02399|20690|HTH|2.4B|2400000000|30.42|406,295|-19.48%|35|2022-04-28|15/03/2022||0.524||375600000|2022-01-27|15/12/2021|0.78|0.735|389140000|421110000
2022-03-19 20:43:15|02400|41181|CSTM|2.56B|2560000000|18.08|742,172|16.95%|35|2022-04-28|15/03/2022||0.2529||1690000000|2022-02-23|15/12/2021|0.05|0.1525|1710000000|1540000000
2022-03-19 20:43:22|02401|20438|CPK|2.32B|2320000000|131.24|52,718|13.15%|34|2022-05-11|15/03/2022||1.97||203500000|2022-02-23|15/12/2021|1.28|1.32|160370000|173500000
2022-03-19 20:43:26|02402|20520|BDN|2.33B|2330000000|13.53|1,717,720|-0.37%|30|2022-04-20|15/03/2022||-0.01||120050000|2022-02-02|15/12/2021|0.03|-0.0027|114640000|116650000
2022-03-19 20:43:31|02403|16617|MGLN|2.5B|2500000000|94.99|202,810|1.76%|35|2022-04-28|15/03/2022||1.23||1240000000|2022-03-17|15/12/2021||0.42||1260000000
2022-03-19 20:43:35|02404|17572|WSBC|2.15B|2150000000|35.21|249,629|-5.81%|35|2022-04-19|15/03/2022||0.6211||138680000|2022-01-25|15/12/2021|0.82|0.7067|141040000|145330000
2022-03-19 20:43:39|02405|39145|TRN|2.86B|2860000000|34.31|800,546|22.97%|35|2022-04-27|15/03/2022||0.155||478280000|2022-02-17|15/12/2021|0.08|0.114|472200000|502580000
2022-03-19 20:43:43|02406|48366|CXP|2.22B|2220000000|19.28|3,548,110|12.22%|31|2022-04-28|15/03/2022||||54170000|2022-03-17|15/12/2021||0.02||53850000
2022-03-19 20:43:47|02407|959886|FCPT|2.14B|2140000000|26.61|398,969|-4.31%|26|2022-04-26|15/03/2022||0.2856||46580000|2022-02-16|15/12/2021|0.3|0.279|45460000|45010000
2022-03-19 20:43:51|02408|39236|PDM|2.08B|2080000000|16.88|783,574|-7.61%|35|2022-05-03|15/03/2022||||111150000|2022-02-07|15/12/2021|-0.26|0.078|136490000|135250000
2022-03-19 20:43:56|02409|16080|FFBC|2.31B|2310000000|24.53|295,429|-2.04%|35|2022-04-21|15/03/2022||0.4433||150040000|2022-01-27|15/12/2021|0.5|0.5467|156470000|153440000
2022-03-19 20:44:00|02410|21172|MOGa|2.74B|2740000000|85.51|119,075|2.68%|35|2022-04-29|15/03/2022||1.32||756210000|2022-01-28|15/12/2021|1.44|1.18|724090000|707910000
2022-03-19 20:44:05|02411|17372|TOWN|2.24B|2240000000|30.86|216,131|-2.77%|33|2022-04-28|15/03/2022||0.5775||162290000|2022-01-27|15/12/2021|0.5819|0.59|160420000|159620000
2022-03-19 20:44:11|02412|17098|RUSHA|2.93B|2930000000|52.97|218,297|4.97%|35|2022-04-25|15/03/2022||1.01||1380000000|2022-02-16|15/12/2021|1.18|0.9805|1310000000|1220000000
2022-03-19 20:44:16|02413|17118|SAVE|2.36B|2360000000|21.69|5,891,326|-43.87%|35|2022-04-28|15/03/2022||-1.22||966540000|2022-02-07|15/12/2021|-0.64|-0.8744|987560000|963130000
2022-03-19 20:44:20|02414|17186|SKYW|1.42B|1420000000|28.07|644,837|-52.12%|35|2022-04-28|15/03/2022||0.225||699710000|2022-02-03|15/12/2021|0.08|0.00|777160000|726350000
2022-03-19 20:44:26|02415|24283|WRE|2.17B|2170000000|24.83|610,707|1.64%|35|2022-04-27|15/03/2022||||48380000|2022-02-17|15/12/2021|-0.08|-0.0772|44750000|45730000
2022-03-19 20:44:31|02416|20146|ARI|1.96B|1960000000|13.93|1,162,765|-4.33%|35|2022-05-04|15/03/2022||0.3307||68290000|2022-02-08|15/12/2021|0.32|0.3239|68800000|73780000
2022-03-19 20:44:35|02417|16107|FMBI|2.45B|2450000000|21.51|600,457|-8.27%|35|2022-04-26|15/03/2022||0.32||178700000|2022-01-18|15/12/2021|0.39|0.445|186180000|190290000
2022-03-19 20:44:39|02418|977731|GMS|2.36B|2360000000|54.72|233,860|27.73%|25|2022-06-23|15/04/2022||1.84||1240000000|2022-03-03|15/01/2022|1.74|1.74|1150000000|1130000000
2022-03-19 20:44:44|02419|17078|ROIC|2.51B|2510000000|19.13|1,075,174|14.21%|35|2022-04-25|15/03/2022||0.07||73250000|2022-02-16|15/12/2021|0.07|0.0728|72800000|71480000
2022-03-19 20:44:47|02420|1122330|CVET|2.33B|2330000000|16.85|761,801|-43.8%|19|2022-05-19|15/03/2022||0.2447||1170000000|2022-02-24|15/12/2021|0.2609|0.2486|1120000000|1130000000
2022-03-19 20:44:51|02421|16306|HTLF|2.13B|2130000000|50.33|128,865|-2.95%|34|2022-05-02|15/03/2022||1.03||168870000|2022-01-31|15/12/2021|1.12|1.22|169920000|177850000
2022-03-19 20:44:55|02422|8143|GNW|1.92B|1920000000|3.780|3,510,491|8.62%|36|2022-05-03|15/03/2022||0.22||1960000000|2022-02-02|15/12/2021|0.32|0.285|1740000000|2010000000
2022-03-19 20:45:00|02423|278|ODP|2.28B|2280000000|46.98|369,811|22.31%|35|2022-05-04|15/03/2022||0.9768||2140000000|2022-02-23|15/12/2021|0.71|0.4874|2040000000|1980000000
2022-03-19 20:45:03|02424|945633|XHR|2.25B|2250000000|19.30|568,355|-8.31%|29|2022-05-05|15/03/2022||-0.1281||196810000|2022-03-01|15/12/2021|-0.1993|-0.1881|203580000|183350000
2022-03-19 20:45:07|02425|41227|PFSI|3.07B|3070000000|55.36|631,571|-15.12%|34|2022-05-05|15/03/2022||2.74||644820000|2022-02-03|15/12/2021|2.79|3.55|693810000|760810000
2022-03-19 20:45:11|02426|1163554|ETWO|3.17B|3170000000|9.42|2,903,705|-3.68%|12|2022-07-14|15/05/2022||0.0387||151050000|2022-05-12|15/03/2022||0.0387||147140000
2022-03-19 20:45:16|02427|945068|UE|2.3B|2300000000|18.87|1,163,952|6.79%|28|2022-05-04|15/03/2022||0.06||101620000|2022-02-16|15/12/2021|0.36|0.0733|128210000|93510000
2022-03-19 20:45:22|02428|17071|RNST|2B|2000000000|35.76|241,092|-20.52%|35|2022-04-26|15/03/2022||0.5788||143220000|2022-01-25|15/12/2021|0.66|0.6375|149060000|149850000
2022-03-19 20:45:26|02429|39297|TWO|1.85B|1850000000|5.380|4,816,605|-28.27%|35|2022-05-10|15/03/2022||0.2111||32100000|2022-02-09|15/12/2021|0.22|0.211|12850000|38820000
2022-03-19 20:45:31|02430|20143|MFA|1.78B|1780000000|4.240|3,801,553|2.66%|35|2022-05-05|15/03/2022||0.11||69780000|2022-02-23|15/12/2021|0.08|0.115|70150000|81350000
2022-03-19 20:45:35|02431|39312|RLGY|2.01B|2010000000|17.03|1,076,650|6.77%|35|2022-05-05|15/03/2022||0.01||1520000000|2022-02-17|15/12/2021|0.39|0.305|1970000000|1910000000
2022-03-19 20:45:38|02432|1171969|COUR|2.82B|2820000000|20.06|1,031,842|-|7|2022-05-03|15/03/2022||-0.0975||115240000|2022-02-10|15/12/2021|-0.17|-0.1514|114960000|111650000
2022-03-19 20:45:43|02433|20755|GTN|2.19B|2190000000|23.42|646,469|14.24%|35|2022-05-11|15/03/2022||0.4125||763380000|2022-02-25|15/12/2021|0.17|0.5233|721000000|644200000
2022-03-19 20:45:47|02434|17386|TRMK|1.95B|1950000000|31.67|226,849|-9.82%|35|2022-04-26|15/03/2022||0.402||152080000|2022-01-25|15/12/2021|0.42|0.486|154450000|152940000
2022-03-19 20:45:50|02435|102910|CTRE|1.81B|1810000000|18.60|793,157|-22.5%|30|2022-05-10|15/03/2022||0.23||47670000|2022-02-16|15/12/2021|0.19|0.2475|49740000|48690000
2022-03-19 20:45:54|02436|20909|B|2.11B|2110000000|41.65|186,444|-22.88%|35|2022-04-29|15/03/2022||0.395||308550000|2022-02-18|15/12/2021|0.55|0.4652|311000000|314200000
2022-03-19 20:45:59|02437|32324|INT|1.72B|1720000000|27.13|401,494|-24.32%|35|2022-04-28|15/03/2022||0.415||9520000000|2022-02-24|15/12/2021|0.28|0.26|9940000000|8920000000
2022-03-19 20:46:03|02438|1064342|AHCO|2.35B|2350000000|17.58|1,101,837|-50.85%|15|2022-05-10|15/03/2022||0.2193||657110000|2022-02-24|15/12/2021|0.2888|0.3787|702110000|689920000
2022-03-19 20:46:07|02439|16951|PRAA|1.85B|1850000000|45.39|230,454|27.32%|35|2022-05-09|15/03/2022||0.81||254340000|2022-02-28|15/12/2021|0.79|0.645|256940000|252550000
2022-03-19 20:46:14|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
2022-03-19 20:46:18|02441|955546|EPC|2.07B|2070000000|38.37|526,768|-1.49%|28|2022-05-05|15/03/2022||0.5792||559580000|2022-02-08|15/12/2021|0.42|0.4115|463300000|463800000
2022-03-19 20:46:22|02442|20277|TDS|2.13B|2130000000|18.58|942,653|-18.04%|35|2022-05-05|15/03/2022||0.3027||1140000000|2022-02-17|15/12/2021|0.11|0.0399|1370000000|1360000000
2022-03-19 20:46:26|02443|20318|DRH|2.14B|2140000000|10.110|1,990,574|-10.13%|35|2022-05-05|15/03/2022||-0.0463||172300000|2022-02-17|15/12/2021|-0.03|-0.038|189930000|182360000
2022-03-19 20:46:30|02444|16759|NTCT|2.33B|2330000000|31.52|412,486|6.24%|35|2022-05-05|15/03/2022||0.4567||188760000|2022-01-27|15/12/2021|0.89|0.62|262190000|233170000
2022-03-19 20:46:34|02445|20213|PFS|1.81B|1810000000|23.81|322,964|3.52%|35|2022-04-29|15/03/2022||0.46||114460000|2022-01-28|15/12/2021|0.49|0.465|114540000|115160000
2022-03-19 20:46:39|02446|20424|AAT|2.85B|2850000000|37.09|231,867|6.49%|35|2022-05-03|15/03/2022||0.19||96730000|2022-02-08|15/12/2021|0.14|0.12|101750000|91380000
2022-03-19 20:46:43|02447|24323|THS|1.86B|1860000000|33.31|490,185|-37.03%|35|2022-05-05|15/03/2022||-0.4929||1090000000|2022-02-14|15/12/2021|0.11|0.1046|1170000000|1120000000
2022-03-19 20:46:48|02448|24410|PRK|2.18B|2180000000|134.15|36,474|-2.92%|32|2022-04-22|15/03/2022||1.9||110010000|2022-01-24|15/12/2021|2.07|2.1|115910000|112430000
2022-03-19 20:46:53|02449|20521|BGS|1.88B|1880000000|27.44|930,220|-13.49%|35|2022-05-05|15/03/2022||0.4214||514650000|2022-03-01|15/12/2021|0.39|0.4244|571790000|590570000
2022-03-19 20:46:57|02450|17396|XPER|1.86B|1860000000|17.74|518,188|-26.21%|35|2022-05-04|15/03/2022||0.431||221350000|2022-02-23|15/12/2021|0.3|0.3337|214400000|216800000
2022-03-19 20:47:02|02451|17121|SBCF|2.16B|2160000000|35.82|349,270|-7.39%|34|2022-04-28|15/03/2022||0.4466||91810000|2022-01-27|15/12/2021|0.62|0.5214|90740000|87800000
2022-03-19 20:47:09|02452|16325|ICFI|1.72B|1720000000|91.79|76,463|3.75%|35|2022-05-05|15/03/2022||1.06||401500000|2022-02-24|15/12/2021|1.19|1.2|387990000|400460000
2022-03-19 20:47:13|02453|20939|NPO|2.26B|2260000000|108.07|109,307|19.65%|35|2022-05-03|15/03/2022||1.28||278500000|2022-02-22|15/12/2021|1.23|1.13|280800000|253770000
2022-03-19 20:47:18|02454|20727|AKR|2.17B|2170000000|22.00|556,486|7.47%|35|2022-04-27|15/03/2022||0.0475||64480000|2022-02-15|15/12/2021|0.04|0.0137|77530000|61870000
2022-03-19 20:47:21|02455|1161066|MSGE|2.68B|2680000000|78.30|261,126|-24.91%|13|2022-05-23|15/03/2022||0.084||440180000|2022-02-09|15/12/2021|0.07|1.18|516440000|538970000
2022-03-19 20:47:25|02456|101870|KN|2B|2000000000|21.57|1,046,678|1.79%|32|2022-04-27|15/03/2022||0.295||205150000|2022-02-09|15/12/2021|0.48|0.44|234300000|233250000
2022-03-19 20:47:30|02457|954882|LILAK|2.24B|2240000000|9.81|987,716|-30.45%|28|2022-05-10|15/03/2022||0.1509||1230000000|2022-02-23|15/12/2021|-2.58|0.03|1280000000|1210000000
2022-03-19 20:47:34|02458|21222|CBZ|2.13B|2130000000|41.04|229,557|25.5%|35|2022-04-28|15/03/2022||0.9833||349090000|2022-02-17|15/12/2021|-0.19|-0.1|242830000|232760000
2022-03-19 20:47:44|02459|24295|WOR|3.09B|3090000000|60.69|216,903|-15.02%|35|2022-06-29|15/05/2022||1.04||1200000000|2022-03-23|15/02/2022||1.01||1210000000
2022-03-19 20:47:47|02460|989525|NTB|1.81B|1810000000|37.18|162,875|-8.15%|23|2022-04-27|15/03/2022||0.7857||123780000|2022-02-14|15/12/2021|0.84|0.8089|126200000|124750000
2022-03-19 20:47:51|02461|1057998|ILPT|1.46B|1460000000|22.26|400,507|-3.89%|22|2022-04-27|15/03/2022||0.30||67670000|2022-02-15|15/12/2021|0.97|0.46|56500000|56120000
2022-03-19 20:47:56|02462|13839|ATGE|1.46B|1460000000|29.25|427,629|-28.45%|35|2022-05-05|15/03/2022||1.15||370610000|2022-02-08|15/12/2021|0.78|0.9633|371200000|420710000
2022-03-19 20:48:00|02463|15520|BANR|2.06B|2060000000|60.19|152,718|5.06%|34|2022-04-25|15/03/2022||1.07||141150000|2022-01-20|15/12/2021|1.44|1.17|143420000|144950000
2022-03-19 20:48:04|02464|21236|SJW|2.06B|2060000000|68.04|104,306|14.12%|35|2022-04-27|15/03/2022||0.105||118000000|2022-02-17|15/12/2021|0.6|0.4615|139700000|141000000
2022-03-19 20:48:08|02465|8046|STC|1.85B|1850000000|68.66|161,892|31.18%|35|2022-04-21|15/03/2022||1.18||610210000|2022-02-09|15/12/2021|3.12|2.01|955200000|751640000
2022-03-19 20:48:13|02466|20515|ALEX|1.72B|1720000000|23.72|253,980|33.56%|31|2022-05-05|15/03/2022||0.135||79800000|2022-02-24|15/12/2021|0.09|0.1|124700000|88550000
2022-03-19 20:48:19|02467|15554|BGCP|1.94B|1940000000|4.580|2,009,074|-0.43%|35|2022-05-05|15/03/2022||0.1979||523050000|2022-02-16|15/12/2021|0.17|0.1653|461590000|485950000
2022-03-19 20:48:24|02468|15357|ARGO|1.42B|1420000000|40.82|234,120|-24.14%|35|2022-05-02|15/03/2022||1.08||749200000|2022-02-22|15/12/2021|-1.78|-2.66|733800000|722350000
2022-03-19 20:48:28|02469|20324|SVC|1.46B|1460000000|8.86|1,574,477|-32.98%|35|2022-05-11|15/03/2022||-0.36||400270000|2022-02-24|15/12/2021|-0.5416|-0.54|421380000|401180000
2022-03-19 20:48:34|02470|20780|STAR|1.7B|1700000000|24.65|618,320|38.56%|35|2022-05-05|15/03/2022||3.68||61700000|2022-02-24|15/12/2021|0.87|-0.105|50900000|51000000
2022-03-19 20:48:38|02471|945634|DEA|2.11B|2110000000|20.87|688,088|-2.93%|29|2022-05-10|15/03/2022||0.11||73710000|2022-02-28|15/12/2021|0.08|0.1|69680000|70990000
2022-03-19 20:48:42|02472|15985|EGBN|1.9B|1900000000|59.44|121,818|8.05%|35|2022-04-20|15/03/2022||1.06||87330000|2022-01-19|15/12/2021|1.3|1.16|88760000|87970000
2022-03-19 20:48:48|02473|20492|GVA|1.53B|1530000000|33.25|383,912|-13.14%|35|2022-05-04|15/03/2022||-0.2225||578510000|2022-02-25|15/12/2021|-0.28|0.3575|683200000|960700000
2022-03-19 20:48:52|02474|20496|KAR|2.25B|2250000000|18.60|1,938,524|20.86%|35|2022-05-10|15/03/2022||0.13||541970000|2022-02-16|15/12/2021|0.11|0.027|549400000|506910000
2022-03-19 20:48:56|02475|995930|LAUR|2.23B|2230000000|12.49|1,575,804|-12.17%|22|2022-05-12|15/03/2022||-0.095||209400000|2022-02-24|15/12/2021|-0.0812|0.1|296700000|295950000
2022-03-19 20:49:00|02476|20474|BCEI|4.76B|4760000000|56.10|5,048,261|79.06%|34|2022-03-02|15/12/2021||2.18||539760000|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000
2022-03-19 20:49:08|02477|16096|FIBK|2.37B|2370000000|38.09|901,679|-23.61%|35|2022-04-26|15/03/2022||-0.308||225330000|2022-01-27|15/12/2021|0.83|0.721|159200000|161030000
2022-03-19 20:49:12|02478|15982|EFSC|1.87B|1870000000|49.42|122,745|0.55%|35|2022-04-25|15/03/2022||1.11||119870000|2022-01-24|15/12/2021|1.33|1.18|124690000|121180000
2022-03-19 20:49:17|02479|9231|MDRX|2.51B|2510000000|21.59|2,013,462|39.38%|35|2022-05-05|15/03/2022||0.2753||371330000|2022-02-24|15/12/2021|0.79|0.3362|392000000|391360000
2022-03-19 20:49:21|02480|15523|HOPE|1.97B|1970000000|16.37|789,581|3.35%|35|2022-04-27|15/03/2022||0.366||143700000|2022-01-24|15/12/2021|0.43|0.406|146420000|141900000
2022-03-19 20:49:31|02481|16783|NYMT|1.41B|1410000000|3.700|3,143,722|-18.68%|35|2022-05-05|15/03/2022||0.0932||55900000|2022-02-17|15/12/2021|0.06|0.1061|70110000|56620000
2022-03-19 20:49:36|02482|17270|STRA|1.55B|1550000000|63.50|191,513|-27.15%|35|2022-05-04|15/03/2022||0.95||266100000|2022-02-25|15/12/2021|1.15|0.95|272100000|270520000
2022-03-19 20:49:38|02483|1166007|AMWL|1.04B|1040000000|3.96|3,272,970|-79.61%|12|2022-05-11|15/03/2022||-0.2361||65290000|2022-02-24|15/12/2021|-0.18|-0.2733|72750000|68950000
2022-03-19 20:49:42|02484|16776|NWBI|1.75B|1750000000|13.80|846,456|-8.18%|35|2022-04-25|15/03/2022||0.1967||123450000|2022-01-24|15/12/2021|0.24|0.2157|123700000|127340000
2022-03-19 20:49:49|02485|15967|ECPG|1.58B|1580000000|64.56|407,735|61.04%|35|2022-05-05|15/03/2022||2.15||354260000|2022-02-23|15/12/2021|2.53|2.19|357300000|361600000
2022-03-19 20:49:54|02486|8029|MHO|1.45B|1450000000|50.83|328,249|-6.99%|35|2022-04-27|15/03/2022||2.98||1000000000|2022-02-02|15/12/2021|3.83|3.38|1050000000|986700000
2022-03-19 20:49:58|02487|953810|GNL|1.57B|1570000000|15.08|859,331|-17.1%|28|2022-05-11|15/03/2022||0.00||101180000|2022-02-24|15/12/2021|-0.08|-0.005|106520000|97430000
2022-03-19 20:50:02|02488|6423|PTEN|3.18B|3180000000|14.760|3,545,121|89.72%|35|2022-04-28|15/03/2022||-0.2069||509800000|2022-02-10|15/12/2021|-0.38|-0.3524|466490000|436470000
2022-03-19 20:50:06|02489|17316|TBBK|1.7B|1700000000|29.56|383,551|28.08%|35|2022-04-28|15/03/2022||0.51||83530000|2022-01-27|15/12/2021|0.46|0.45|80380000|78120000
2022-03-19 20:50:10|02490|15697|CFFN|1.51B|1510000000|11.14|613,911|-18.63%|35|2022-04-28|15/03/2022||0.14||51620000|2022-01-28|15/12/2021|0.16|0.135|51120000|50990000
2022-03-19 20:50:14|02491|20541|MEI|1.59B|1590000000|43.10|186,203|-4.12%|35|2022-06-23|15/04/2022||0.8367||290240000|2022-03-03|15/01/2022|0.78|0.72|291600000|281620000
2022-03-19 20:50:18|02492|942641|PGRE|2.57B|2570000000|10.66|2,147,333|2.9%|30|2022-05-04|15/03/2022||0.0026||178520000|2022-02-22|15/12/2021|0.01|0.011|184220000|180250000
2022-03-19 20:50:23|02493|20619|VRE|1.69B|1690000000|16.92|506,673|5.88%|35|2022-05-04|15/03/2022||-0.0613||76280000|2022-02-23|15/12/2021|-0.32|-0.1077|88230000|72430000
2022-03-19 20:50:28|02494|40978|BLUE|356.45M|356450000|4.99|2,402,857|-83.53%|32|2022-05-04|15/03/2022||-1.55||1100000|2022-03-04|15/12/2021|-2.14|-1.97|1610000|5080000
2022-03-19 20:50:32|02495|103911|VRTV|1.89B|1890000000|125.95|91,124|205.26%|31|2022-05-11|15/03/2022||2.15||1600000000|2022-03-01|15/12/2021|4.95|2.66|1860000000|1720000000
2022-03-19 20:50:37|02496|20404|HMN|1.69B|1690000000|40.98|230,718|-6.63%|35|2022-05-03|15/03/2022||1.01||347170000|2022-02-01|15/12/2021|0.97|0.738|331400000|295170000
2022-03-19 20:50:41|02497|17195|SMCI|2.21B|2210000000|42.89|243,253|12.19%|35|2022-04-28|15/03/2022||0.7525||1070000000|2022-02-01|15/12/2021|0.88|0.7775|1170000000|1150000000
2022-03-19 20:50:46|02498|20899|RWT|1.32B|1320000000|10.96|1,213,854|4.48%|35|2022-05-11|15/03/2022||0.3233||99600000|2022-02-09|15/12/2021|0.34|0.3555|90000000|107940000
2022-03-19 20:50:52|02499|16057|FBNC|1.58B|1580000000|44.25|135,172|-5.02%|35|2022-04-26|15/03/2022||0.848||92750000|2022-01-26|15/12/2021|0.3|0.4475|88900000|89780000
2022-03-19 20:51:01|02500|8215|BIG|1.19B|1190000000|39.08|1,214,545|-42.27%|33|2022-06-03|15/04/2022||1.08||1470000000|2022-03-03|15/01/2022|1.75|1.89|1730000000|1720000000
2022-03-19 20:51:05|02501|16709|NBTB|1.64B|1640000000|37.89|142,931|-7.29%|35|2022-04-25|15/03/2022||0.7667||120960000|2022-01-26|15/12/2021|0.8712|0.84|126290000|121660000
2022-03-19 20:51:09|02502|943129|AVNS|1.54B|1540000000|32.50|342,458|-30.11%|30|2022-05-05|15/03/2022||0.2625||198070000|2022-02-23|15/12/2021|0.46|0.402|193400000|191330000
2022-03-19 20:51:13|02503|1072221|RCUS|2.55B|2550000000|35.95|639,614|1.84%|21|2022-05-05|15/03/2022||0.0143||159350000|2022-02-23|15/12/2021|3.97|-1.09|354500000|11850000
2022-03-19 20:51:17|02504|32360|OPK|2.55B|2550000000|3.740|5,097,134|-19.22%|35|2022-05-10|15/03/2022||-0.025||331460000|2022-02-24|15/12/2021|-0.11|-0.02|401300000|329830000
2022-03-19 20:51:23|02505|16632|MLAB|1.4B|1400000000|267.29|21,439|5.42%|31|2022-06-06|15/03/2022||1.66||55300000|2022-02-03|15/12/2021|1.36|1.29|54700000|48130000
2022-03-19 20:51:28|02506|21107|DLX|1.42B|1420000000|33.24|213,743|-20.67%|35|2022-04-28|15/03/2022||1.12||514400000|2022-02-03|15/12/2021|1.26|1.22|570600000|547570000
2022-03-19 20:51:32|02507|21077|LZB|1.27B|1270000000|29.43|493,868|-33.49%|35|2022-06-21|15/04/2022||1.38||619060000|2022-02-15|15/01/2022|0.65|0.8933|571570000|570420000
2022-03-19 20:51:38|02508|20439|CRS|1.84B|1840000000|38.03|494,522|-11.12%|35|2022-04-28|15/03/2022||-0.28||419930000|2022-02-02|15/12/2021|-0.58|-0.618|396000000|365920000
2022-03-19 20:51:43|02509|30810|INO|817.44M|817440000|3.760|4,619,488|-61.79%|34|2022-05-11|15/03/2022||-0.365||1400000|2022-03-01|15/12/2021|-0.5|-0.3156|839000|2520000
2022-03-19 20:51:48|02510|16925|PLUS|1.41B|1410000000|52.26|104,651|3.04%|35|2022-05-25|15/03/2022||0.6933||399900000|2022-02-03|15/12/2021|1.1|0.9867|494830000|453800000
2022-03-19 20:51:55|02511|32380|ATSG|2.35B|2350000000|31.92|388,532|4.28%|35|2022-05-10|15/03/2022||0.412||460130000|2022-02-24|15/12/2021|0.52|0.5367|482370000|469530000
2022-03-19 20:52:00|02512|31069|SUPN|1.66B|1660000000|31.25|427,357|22.21%|35|2022-05-10|15/03/2022||0.34||158010000|2022-02-28|15/12/2021|0.285|0.2667|155000000|148200000
2022-03-19 20:52:04|02513|50909|RILY|1.99B|1990000000|71.54|275,524|24.68%|30|2022-05-10|15/03/2022|||||2022-02-23|15/12/2021|2.08||422100000|
2022-03-19 20:52:08|02514|20237|KRA|1.5B|1500000000|46.49|346,546|26.85%|35|2022-04-27|15/03/2022||0.61||464300000|2022-03-17|15/12/2021|1.03|0.8|512300000|552800000
2022-03-19 20:52:13|02515|16958|PRIM|1.4B|1400000000|26.22|437,997|-21.99%|35|2022-05-10|15/03/2022||0.105||806780000|2022-02-28|15/12/2021|0.63|0.6121|884450000|892940000
2022-03-19 20:52:18|02516|15740|CLNE|1.78B|1780000000|8.00|3,843,315|-44.37%|35|2022-05-12|15/03/2022||-0.0094||90650000|2022-02-24|15/12/2021|0.03|0.0315|91930000|92180000
2022-03-19 20:52:22|02517|17530|WABC|1.63B|1630000000|60.60|91,590|-5.16%|35|2022-04-21|15/03/2022||0.7667||53370000|2022-01-20|15/12/2021|0.81|0.8167|53960000|54740000
2022-03-19 20:52:27|02518|17389|TRS|1.42B|1420000000|33.13|86,975|2.22%|35|2022-04-28|15/03/2022||0.55||212620000|2022-03-01|15/12/2021|0.56|0.5267|208970000|208660000
2022-03-19 20:52:32|02519|16171|GEVO|840.91M|840910000|4.310|8,255,693|-49.17%|35|2022-05-12|15/03/2022||-0.0761||110000|2022-02-24|15/12/2021|-0.08|-0.0702|54000|631000
2022-03-19 20:52:37|02520|16392|CSR|1.56B|1560000000|96.75|68,059|34.36%|46|2022-05-11|15/03/2022||-0.44||57500000|2022-02-28|15/10/2021|-0.6|-0.04|57900000|48720000
2022-03-19 20:52:41|02521|17407|TTMI|1.46B|1460000000|14.22|1,017,167|-1.32%|35|2022-05-04|15/03/2022||0.286||545070000|2022-02-09|15/12/2021|0.34|0.31|598140000|551360000
2022-03-19 20:52:45|02522|15412|ANAT|5.06B|5060000000|188.39|75,081|68.7%|32|2022-05-02|15/03/2022|||||2022-02-22|15/12/2021|9.3||693400000|
2022-03-19 20:52:48|02523|1163662|PING|1.89B|1890000000|22.50|858,221|-0.97%|13|2022-05-11|15/03/2022||0.0793||80500000|2022-02-24|15/12/2021|-0.13|0.0168|75420000|71450000
2022-03-19 20:52:52|02524|41226|PBF|2.51B|2510000000|20.69|3,408,910|43.98%|35|2022-05-05|15/03/2022||0.0878||7720000000|2022-02-10|15/12/2021|1.28|0.6771|8240000000|7190000000
2022-03-19 20:52:56|02525|8930|DDS|5.75B|5750000000|296.00|261,289|209.82%|34|2022-05-19|15/04/2022||5.67||1510000000|2022-02-22|15/01/2022|15.68|11.43|2150000000|2040000000
2022-03-19 20:53:13|02526|21175|NNI|3.23B|3230000000|85.52|79,307|14.75%|35|2022-05-09|15/03/2022||2.18||317750000|2022-02-28|15/12/2021|2.5|2.23|394490000|336250000
2022-03-19 20:53:20|02527|101871|LADR|1.51B|1510000000|11.94|659,229|-0.08%|32|2022-05-10|15/03/2022||0.185||45410000|2022-02-10|15/12/2021|0.21|0.152|59760000|43990000
2022-03-19 20:53:24|02528|41260|ESRT|2.77B|2770000000|9.86|1,980,083|-15.44%|32|2022-04-27|15/03/2022||0.01||157640000|2022-02-16|15/12/2021|-0.02|0.05|160330000|159510000
2022-03-19 20:53:29|02529|20413|NWN|1.64B|1640000000|52.68|191,063|2.41%|35|2022-05-12|15/03/2022||1.94||316610000|2022-02-25|15/12/2021|1.31|1.28|294090000|267310000
2022-03-19 20:53:33|02530|16208|GPRE|1.63B|1630000000|30.48|960,739|21.53%|35|2022-05-09|15/03/2022||-0.1086||701390000|2022-02-11|15/12/2021|-0.18|0.2574|802320000|755550000
2022-03-19 20:53:38|02531|32314|OII|1.55B|1550000000|15.60|803,914|25.71%|35|2022-04-27|15/03/2022||-0.0072||453770000|2022-02-24|15/12/2021|0.05|-0.0013|466710000|469350000
2022-03-19 20:53:42|02532|20188|FCF|1.46B|1460000000|15.58|512,537|3.73%|36|2022-04-26|15/03/2022||0.2975||93980000|2022-01-25|15/12/2021|0.37|0.3313|95620000|97250000
2022-03-19 20:53:45|02533|989521|ASIX|1.51B|1510000000|53.70|268,927|91.04%|23|2022-05-06|15/03/2022||1.76||465900000|2022-02-18|15/12/2021|0.8|0.81|424060000|408300000
2022-03-19 20:53:50|02534|16791|OCFC|1.25B|1250000000|21.19|227,606|-14.73%|35|2022-04-28|15/03/2022||0.4567||92810000|2022-01-27|15/12/2021|0.48|0.4389|90000000|91060000
2022-03-19 20:53:54|02535|16190|GLNG|2.27B|2270000000|21.02|1,278,404|81.68%|35|2022-06-02|15/03/2022||0.2206||100620000|2022-02-24|15/12/2021|0.0641|0.0761|115020000|115080000
2022-03-19 20:53:58|02536|15618|BUSE|1.48B|1480000000|26.70|154,065|2.34%|33|2022-04-26|15/03/2022||0.5157||103920000|2022-01-25|15/12/2021|0.53|0.54|105120000|105120000
2022-03-19 20:54:03|02537|20422|SXI|1.31B|1310000000|107.38|47,599|5.1%|35|2022-05-03|15/03/2022||1.32||175200000|2022-02-03|15/12/2021|1.45|1.37|185710000|177060000
2022-03-19 20:54:05|02538|1073475|BRMK|1.12B|1120000000|8.47|1,049,535|-20.17%|15|2022-05-16|15/03/2022||0.2175||33160000|2022-02-28|15/12/2021|0.18|0.2075|31300000|33640000
2022-03-19 20:54:10|02539|20446|GBX|1.67B|1670000000|51.39|379,574|9.46%|36|2022-07-07|15/05/2022||0.7556||698520000|2022-04-05|15/02/2022||0.1892||575760000
2022-03-19 20:54:14|02540|15557|BHLB|1.42B|1420000000|29.83|240,059|26.02%|34|2022-04-25|15/03/2022||0.405||90460000|2022-01-20|15/12/2021|0.42|0.4217|90720000|89970000
2022-03-19 20:54:18|02541|20628|DK|1.35B|1350000000|19.12|1,208,499|-12.57%|35|2022-05-09|15/03/2022||-0.1498||2440000000|2022-02-23|15/12/2021|-0.61|-0.774|3110000000|2660000000
2022-03-19 20:54:22|02542|21241|AZZ|1.23B|1230000000|49.96|99,876|-6.3%|36|2022-07-05|15/05/2022||0.955||333770000|2022-04-21|15/02/2022||0.6933||228280000
2022-03-19 20:54:26|02543|15746|CMCO|1.25B|1250000000|44.02|110,462|-17.87%|35|2022-06-01|15/03/2022||0.7833||236520000|2022-01-27|15/12/2021|0.6|0.5367|216090000|215260000
2022-03-19 20:54:30|02544|17126|SBSI|1.33B|1330000000|41.01|88,154|4.06%|35|2022-04-29|15/03/2022||0.7003||62560000|2022-01-28|15/12/2021|0.88|0.756|64450000|62760000
2022-03-19 20:54:33|02545|994248|LGFb|3.29B|3290000000|14.83|662,588|-3.83%|22|2022-05-26|15/03/2022||0.097||980690000|2022-02-03|15/12/2021|0.02|0.2174|885400000|1010000000
2022-03-19 20:54:38|02546|24332|TGI|1.62B|1620000000|25.09|723,010|38.62%|35|2022-05-12|15/03/2022||0.4194||404450000|2022-02-09|15/12/2021|0.21|0.2033|319250000|371910000
2022-03-19 20:54:43|02547|40056|CNOB|1.28B|1280000000|32.53|161,550|24.35%|33|2022-04-28|15/03/2022||0.748||74490000|2022-01-27|15/12/2021|0.79|0.762|74240000|73240000
2022-03-19 20:54:47|02548|15638|CALM|2.53B|2530000000|51.75|476,938|23.07%|29|2022-03-29|15/02/2022||0.6||438600000|2021-12-29|15/11/2021|0.02|0.295|390900000|387770000
2022-03-19 20:54:53|02549|20869|GTY|1.32B|1320000000|28.34|276,711|-2.34%|35|2022-05-04|15/03/2022||0.269||39520000|2022-02-23|15/12/2021|0.38|0.2858|39350000|39050000
2022-03-19 20:54:57|02550|16179|GIII|1.51B|1510000000|31.42|430,187|-3.14%|35|2022-06-07|15/04/2022||0.4443||572580000|2022-03-17|15/01/2022|0.98|0.6348|748150000|740170000
2022-03-19 20:55:05|02551|20334|OFG|1.35B|1350000000|27.66|232,834|21.37%|35|2022-04-22|15/03/2022||0.6595||132760000|2022-01-19|15/12/2021|0.66|0.7551|141000000|136370000
2022-03-19 20:55:11|02552|15895|DCOM|1.37B|1370000000|34.45|126,032|7.09%|35|2022-04-28|15/03/2022||0.834||99760000|2022-01-28|15/12/2021|0.84|0.86|100890000|102130000
2022-03-19 20:55:16|02553|41267|NBHC|1.28B|1280000000|42.60|144,417|4.21%|31|2022-04-26|15/03/2022||0.606||71440000|2022-01-20|15/12/2021|0.7474|0.606|72700000|70400000
2022-03-19 20:55:20|02554|17322|TCBK|1.26B|1260000000|42.27|76,550|-14.35%|35|2022-04-28|15/03/2022||0.5567||89700000|2022-01-25|15/12/2021|0.94|0.9|86290000|84070000
2022-03-19 20:55:24|02555|20830|LTC|1.45B|1450000000|36.60|316,021|-15.53%|35|2022-05-09|15/03/2022||0.395||32170000|2022-02-17|15/12/2021|0.32|0.3475|39440000|29980000
2022-03-19 20:55:29|02556|21218|AIR|1.59B|1590000000|45.42|327,070|7.4%|35|2022-07-12|15/05/2022||0.6833||480600000|2022-03-22|15/02/2022||0.6||449740000
2022-03-19 20:55:33|02557|21067|GFF|1.21B|1210000000|22.20|251,633|-19.18%|35|2022-05-05|15/03/2022||0.32||671260000|2022-02-01|15/12/2021|0.39|0.12|591750000|570000000
2022-03-19 20:55:38|02558|20180|OPI|1.21B|1210000000|24.93|281,613|-12.77%|36|2022-05-06|15/03/2022||-0.08||146670000|2022-02-16|15/12/2021|0.35|0.675|147290000|143840000
2022-03-19 20:55:42|02559|24393|NOG|2.1B|2100000000|27.25|1,125,445|116.96%|35|2022-05-09|15/03/2022||1.25||320980000|2022-02-24|15/12/2021|1.06|1.05|319190000|257330000
2022-03-19 20:55:46|02560|15475|ASTE|1.05B|1050000000|46.20|129,032|-37.86%|35|2022-04-26|15/03/2022||0.3||298850000|2022-02-28|15/12/2021|-0.03|0.025|267800000|267890000
2022-03-19 20:55:50|02561|16073|PFC|1.12B|1120000000|31.22|155,853|-6.53%|34|2022-04-18|15/03/2022||0.6967||73900000|2022-01-25|15/12/2021|0.69|0.765|74140000|74430000
2022-03-19 20:55:54|02562|17481|VECO|1.47B|1470000000|29.07|470,413|37.77%|35|2022-05-09|15/03/2022||0.3533||152390000|2022-02-16|15/12/2021|0.43|0.3667|152970000|150970000
2022-03-19 20:55:59|02563|39252|BKD|1.24B|1240000000|6.670|2,523,367|6.89%|35|2022-05-09|15/03/2022||-0.34||697310000|2022-02-14|15/12/2021|-0.44|-0.4325|643870000|643620000
2022-03-19 20:56:07|02564|24396|TMP|1.16B|1160000000|79.30|29,216|-6.89%|32|2022-04-29|15/03/2022||1.37||75150000|2022-01-28|15/12/2021|1.33|1.51|76970000|76640000
2022-03-19 20:56:11|02565|942638|ENVA|1.26B|1260000000|37.80|359,557|1.69%|30|2022-04-28|15/03/2022||1.53||376190000|2022-02-03|15/12/2021|1.61|1.18|363610000|325460000
2022-03-19 20:56:19|02566|20893|PRA|1.35B|1350000000|25.06|158,689|-10.79%|35|2022-05-05|15/03/2022||0.1562||279550000|2022-02-21|15/12/2021|0.62|0.1697|273070000|247940000
2022-03-19 20:56:23|02567|15705|CHCO|1.18B|1180000000|78.52|57,011|-5.94%|35|2022-04-20|15/03/2022||1.24||55140000|2022-01-25|15/12/2021|1.54|1.33|58250000|56560000
2022-03-19 20:56:27|02568|15404|AMSF|940.24M|940240000|48.57|93,980|-26.49%|35|2022-04-27|15/03/2022||0.64||77050000|2022-02-22|15/12/2021|-0.0028|0.9247|55870000|60230000
2022-03-19 20:56:31|02569|15519|BANF|2.69B|2690000000|82.38|111,596|9.91%|35|2022-04-21|15/03/2022||0.94||115090000|2022-01-20|15/12/2021|1.15|1.08|121590000|114730000
2022-03-19 20:56:36|02570|20172|AGM|1.28B|1280000000|119.27|28,411|18.96%|31|2022-05-12|15/03/2022||2.59||64010000|2022-02-28|15/12/2021|2.76|2.66|65750000|62490000
2022-03-19 20:56:40|02571|15409|AMWD|996.23M|996230000|60.12|128,431|-39.86%|35|2022-05-31|15/04/2022||1.42||495590000|2022-02-24|15/01/2022|0.6|0.8698|459740000|470580000
2022-03-19 20:56:44|02572|17107|SAFT|1.26B|1260000000|86.06|71,133|-1%|29|2022-05-04|15/03/2022||1.15|||2022-02-23|15/12/2021|1.55|1.09|181570000|
2022-03-19 20:56:49|02573|20359|FDP|1.25B|1250000000|26.25|121,814|-12.12%|35|2022-05-03|15/03/2022||0.44||1120000000|2022-02-23|15/12/2021|-0.18|-0.06|1020000000|1030000000
2022-03-19 20:56:54|02574|15604|BRKL|1.25B|1250000000|16.12|342,443|2.68%|35|2022-04-27|15/03/2022||0.304||76000000|2022-01-26|15/12/2021|0.37|0.33|82160000|75770000
2022-03-19 20:56:58|02575|24344|UVV|1.36B|1360000000|55.38|126,229|-4.83%|35|2022-05-25|15/03/2022|||||2022-02-02|15/12/2021|1.4||652600000|
2022-03-19 20:57:05|02576|994247|CNDT|1.02B|1020000000|4.720|2,035,943|-29.02%|23|2022-05-11|15/03/2022||0.13||1020000000|2022-02-16|15/12/2021|0.13|0.1303|1050000000|1040000000
2022-03-19 20:57:09|02577|963703|GCP|2.31B|2310000000|31.21|625,310|25.64%|25|2022-05-10|15/03/2022||0.17||233900000|2022-03-01|15/12/2021|0.12|0.1367|244300000|244700000
2022-03-19 20:57:13|02578|17257|STBA|1.13B|1130000000|30.82|123,447|-9.01%|35|2022-04-21|15/03/2022||0.578||81880000|2022-01-27|15/12/2021|0.57|0.634|84540000|83740000
2022-03-19 20:57:17|02579|15961|EBSB|1.22B|1220000000|24.15|1,382,810|28.05%|34|2022-04-26|15/03/2022||0.36||51220000|2022-03-17|15/12/2021||0.36||52800000
2022-03-19 20:57:21|02580|20633|AROC|1.33B|1330000000|8.560|935,610|-12.56%|35|2022-05-05|15/03/2022||0.05||196300000|2022-02-22|15/12/2021|0.04|0.02|195250000|193400000
2022-03-19 20:57:33|02581|13066|TUP|931.38M|931380000|19.04|834,029|-29.48%|36|2022-04-27|15/03/2022||0.5019||366250000|2022-02-23|15/12/2021|0.38|0.5196|394900000|360550000
2022-03-19 20:57:39|02582|20722|SAH|1.97B|1970000000|48.50|293,471|-9.35%|35|2022-04-28|15/03/2022||2.22||3740000000|2022-02-16|15/12/2021|2.66|1.85|3180000000|3110000000
2022-03-19 20:57:44|02583|20161|SWM|966.11M|966110000|30.50|203,951|-35.11%|35|2022-05-04|15/03/2022||0.66||364100000|2022-02-23|15/12/2021|0.36|0.57|390400000|336600000
2022-03-19 20:57:49|02584|20195|RPT|1.16B|1160000000|13.35|487,687|9.07%|35|2022-05-03|15/03/2022||0.0235||54800000|2022-02-16|15/12/2021|-0.15|-0.0252|53900000|54740000
2022-03-19 20:57:52|02585|942496|FFWM|1.4B|1400000000|24.88|274,802|0.85%|27|2022-04-26|15/03/2022||0.506||89230000|2022-01-31|15/12/2021|0.51|0.44|75800000|74350000
2022-03-19 20:57:56|02586|16567|MATW|1.07B|1070000000|33.86|108,596|-15.98%|35|2022-04-28|15/03/2022||0.7067||426530000|2022-01-28|15/12/2021|0.74|0.5767|438580000|393000000
2022-03-19 20:58:00|02587|15784|COWN|753.19M|753190000|27.43|372,676|-26.6%|35|2022-04-28|15/03/2022||1.23||398430000|2022-02-16|15/12/2021|2.77|1.95|453990000|422000000
2022-03-19 20:58:04|02588|15433|APOG|1.23B|1230000000|49.42|168,787|23.18%|35|2022-06-23|15/05/2022||0.56||316020000|2022-04-07|15/02/2022||0.716||322020000
2022-03-19 20:58:12|02589|21043|SCS|1.39B|1390000000|12.36|805,721|-23.66%|35|2022-06-22|15/05/2022||-0.07||697600000|2022-03-23|15/02/2022||0.004||752700000
2022-03-19 20:58:17|02590|15420|ANGO|925.33M|925330000|23.90|304,243|9.33%|36|2022-07-13|15/05/2022||0.0425||82010000|2022-04-07|15/02/2022||-0.005||76800000
2022-03-19 20:58:22|02591|13089|SSP|1.79B|1790000000|21.61|231,025|-5.59%|35|2022-05-13|15/03/2022||0.0933||561200000|2022-02-25|15/12/2021|0.43|0.455|622290000|623770000
2022-03-19 20:58:27|02592|21022|FRO|1.77B|1770000000|8.680|2,353,745|11.28%|31|2022-05-31|15/03/2022||-0.0329||100310000|2022-02-17|15/12/2021|0.1|0.0244|213500000|117300000
2022-03-19 20:58:31|02593|20364|INN|1.08B|1080000000|10.120|623,951|-7.92%|35|2022-05-04|15/03/2022||-0.06||131640000|2022-02-23|15/12/2021|-0.15|-0.105|108220000|105950000
2022-03-19 20:58:34|02594|960623|KURA|1.1B|1100000000|16.49|866,903|-36.43%|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
2022-03-19 20:58:39|02595|39253|CXW|1.14B|1140000000|9.47|711,073|2.38%|35|2022-05-04|15/03/2022||0.2||482000000|2022-02-09|15/12/2021|0.27|0.24|472130000|481270000
2022-03-19 20:58:42|02596|1166762|RADI|1.3B|1300000000|13.84|746,683|10.63%|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
2022-03-19 20:58:47|02597|20575|EIG|1.11B|1110000000|40.11|113,174|-0.22%|35|2022-04-27|15/03/2022||0.5||165020000|2022-02-16|15/12/2021|1.06|0.694|199800000|162990000
2022-03-19 20:58:50|02598|1127927|MNRL|1.45B|1450000000|24.30|416,207|66.1%|18|2022-05-23|15/03/2022||0.4072||51080000|2022-02-23|15/12/2021|0.34|0.3712|47670000|47560000
2022-03-19 20:58:57|02599|15518|BANC|1.26B|1260000000|20.07|222,315|-1.76%|35|2022-05-04|15/03/2022||0.3414||79900000|2022-01-25|15/12/2021|0.07|0.2575|77870000|80560000
2022-03-19 20:59:03|02600|16151|GABC|1.2B|1200000000|40.90|50,443|-15.95%|35|2022-04-25|15/03/2022||0.5675||62950000|2022-01-31|15/12/2021|0.73|0.728|55700000|54390000
2022-03-19 20:59:07|02601|20382|SMP|1.01B|1010000000|46.13|87,489|4.91%|35|2022-05-04|15/03/2022||0.77||294210000|2022-02-22|15/12/2021|0.9|0.6667|309880000|281050000
2022-03-19 20:59:11|02602|16667|MRTN|1.63B|1630000000|19.66|354,817|16.88%|35|2022-04-19|15/03/2022||0.257||253350000|2022-01-25|15/12/2021|0.3|0.2617|266880000|262420000
2022-03-19 20:59:16|02603|16442|KAMN|1.22B|1220000000|43.68|137,347|-19.16%|35|2022-05-04|15/03/2022||0.44||179300000|2022-02-24|15/12/2021|0.48|0.4733|175150000|182670000
2022-03-19 20:59:20|02604|16233|HA|953.97M|953970000|18.62|1,070,137|-34.37%|35|2022-04-26|15/03/2022||-2.73||446590000|2022-01-25|15/12/2021|-1.37|-1.69|494740000|492510000
2022-03-19 20:59:24|02605|16004|ENDP|563.23M|563230000|2.410|4,316,068|-70.27%|35|2022-05-10|15/03/2022||0.432||629300000|2022-02-28|15/12/2021|0.84|0.6529|789430000|733970000
2022-03-19 20:59:28|02606|16353|IMKTA|1.76B|1760000000|92.58|106,730|52.14%|34|2022-05-12|15/03/2022|||||2022-02-03|15/12/2021|3.37||1390000000|
2022-03-19 20:59:33|02607|21094|TBI|1B|1000000000|29.04|181,763|33.58%|35|2022-05-02|15/03/2022||0.355||531280000|2022-02-02|15/12/2021|0.69|0.4275|621930000|582210000
2022-03-19 20:59:36|02608|985716|GMRE|1.09B|1090000000|16.19|404,993|20.46%|23|2022-05-11|15/03/2022||0.055||30430000|2022-02-28|15/12/2021|0.06|0.065|30310000|30620000
2022-03-19 20:59:41|02609|16188|GLDD|967.79M|967790000|14.72|206,466|1.45%|35|2022-05-04|15/03/2022||0.175||173000000|2022-02-16|15/12/2021|0.37|0.3033|209960000|225000000
2022-03-19 20:59:45|02610|17531|WASH|927.4M|927400000|53.51|54,104|1.5%|34|2022-04-25|15/03/2022||0.92||53760000|2022-01-26|15/12/2021|1.15|0.978|58050000|54320000
2022-03-19 20:59:49|02611|16488|LBAI|1.14B|1140000000|17.71|237,924|-0.9%|34|2022-04-27|15/03/2022||0.205||81700000|2022-01-26|15/12/2021|0.43|0.3829|65110000|64890000
2022-03-19 20:59:53|02612|1010610|BTU|2.92B|2920000000|21.880|9,042,713|521.59%|22|2022-04-28|15/03/2022||1.91||798890000|2022-02-10|15/12/2021|3.9|1.15|1260000000|1080000000
2022-03-19 20:59:57|02613|17129|SCHL|1.3B|1300000000|37.66|121,563|19.71%|35|2022-07-20|15/05/2022|||||2022-03-17|15/02/2022|-0.44|||
2022-03-19 21:00:05|02614|15580|BMTC|895.74M|895740000|45.01|153,608|-2.91%|33|2022-04-21|15/03/2022||0.71||57000000|2022-03-17|15/12/2021||0.67||56400000
2022-03-19 21:00:08|02615|1164645|NTST|1.21B|1210000000|21.91|488,073|20.25%|11|2022-04-28|15/03/2022||0.03||18030000|2022-02-24|15/12/2021|0.05|0.0367|17810000|15620000
2022-03-19 21:00:12|02616|40973|ARCT|674.41M|674410000|25.57|499,973|-47.1%|32|2022-05-09|15/03/2022||-1.44||6800000|2022-02-28|15/12/2021|-1.47|-1.72|5800000|14720000
2022-03-19 21:00:17|02617|1055312|CEIX|1.18B|1180000000|33.80|506,616|217.37%|21|2022-05-04|15/03/2022||1.77||369300000|2022-02-08|15/12/2021|3.3|0.835|480630000|334300000
2022-03-19 21:00:21|02618|17498|VNDA|672.56M|672560000|12.03|544,300|-29.4%|35|2022-05-04|15/03/2022||0.02||60000000|2022-02-23|15/12/2021|0.12|0.085|68020000|70040000
2022-03-19 21:00:26|02619|39106|NXGN|1.28B|1280000000|19.86|368,150|2.42%|35|2022-05-20|15/03/2022||0.1984||148190000|2022-01-25|15/12/2021|0.24|0.2059|149720000|146320000
2022-03-19 21:00:30|02620|20994|GEO|699.75M|699750000|5.700|2,529,592|-28.48%|35|2022-05-03|15/03/2022||0.2267||545870000|2022-02-17|15/12/2021|0.38|-0.0733|557540000|558090000
2022-03-19 21:00:34|02621|20921|DHT|963.54M|963540000|5.800|2,240,501|-7.79%|35|2022-05-09|15/03/2022||-0.1057||42010000|2022-02-07|15/12/2021|-0.07|-0.0567|49300000|50150000
2022-03-19 21:00:38|02622|17116|SATS|2.15B|2150000000|25.11|317,820|-4.85%|35|2022-05-11|15/03/2022||0.56||516600000|2022-02-24|15/12/2021|-0.88|0.3901|498640000|507600000
2022-03-19 21:00:43|02623|24340|WMK|2.07B|2070000000|77.04|57,232|36.45%|33|2022-05-12|15/03/2022|||||2022-03-07|15/12/2021|0.84||1110000000|
2022-03-19 21:00:48|02624|39250|IVR|725.72M|725720000|2.200|5,579,921|-43.44%|35|2022-05-05|15/03/2022||0.0959||48280000|2022-02-17|15/12/2021|0.1|0.0974|46040000|47690000
2022-03-19 21:00:51|02625|1129434|PSN|3.89B|3890000000|37.56|412,133|0.16%|16|2022-06-21|15/03/2022||0.3586||883030000|2022-02-23|15/12/2021|0.55|0.5343|950670000|944210000
2022-03-19 21:00:56|02626|17264|STFC|2.32B|2320000000|52.01|76,815|149.93%|35|2022-05-05|15/03/2022||-0.06||373000000|2022-03-17|15/12/2021||0.3||363100000
2022-03-19 21:01:00|02627|20570|CRK|2.19B|2190000000|9.390|3,648,248|78.52%|35|2022-05-12|15/03/2022||0.4367||394470000|2022-02-15|15/12/2021|0.37|0.4041|379900000|401580000
2022-03-19 21:01:07|02628|17141|SCSC|895.63M|895630000|34.98|103,614|10.56%|35|2022-05-10|15/03/2022||0.7||766800000|2022-02-08|15/12/2021|1.02|0.84|864350000|860300000
2022-03-19 21:01:11|02629|992963|RC|1.3B|1300000000|15.49|1,056,926|9.39%|23|2022-05-10|15/03/2022||0.575||103850000|2022-02-24|15/12/2021|0.67|0.5129|131140000|103350000
2022-03-19 21:01:17|02630|17625|ZUMZ|871.4M|871400000|43.74|364,620|-2.47%|30|2022-06-09|15/04/2022||0.42||258200000|2022-03-10|15/01/2022|1.7|1.8|346680000|353180000
2022-03-19 21:01:22|02631|21115|GCO|1.04B|1040000000|71.20|164,726|55.97%|35|2022-05-26|15/04/2022||0.645||552750000|2022-03-10|15/01/2022|3.48|2.65|727660000|726570000
2022-03-19 21:01:26|02632|17473|UVSP|822.04M|822040000|27.84|72,732|-0.75%|35|2022-04-27|15/03/2022||0.6||67370000|2022-01-26|15/12/2021|0.59|0.6125|66720000|66390000
2022-03-19 21:01:31|02633|24392|NHC|1.08B|1080000000|70.17|30,549|-11.41%|31|2022-05-13|15/03/2022|||||2022-02-18|15/12/2021|1.02||283400000|
2022-03-19 21:01:35|02634|41019|TSC|1.08B|1080000000|32.03|254,432|28.48%|33|2022-04-20|15/03/2022||0.45||68500000|2022-01-26|15/12/2021|0.52|0.4375|66930000|64170000
2022-03-19 21:01:39|02635|16760|NTGR|724.91M|724910000|24.69|242,204|-42.5%|35|2022-04-27|15/03/2022||0.1005||253060000|2022-02-02|15/12/2021|0.27|0.126|251190000|258830000
2022-03-19 21:01:44|02636|17244|SRCE|1.25B|1250000000|48.72|40,870|2.23%|34|2022-04-21|15/03/2022||0.9167||82070000|2022-01-20|15/12/2021|1.11|1.14|80590000|85310000
2022-03-19 21:01:49|02637|39243|DHC|697.87M|697870000|2.920|1,662,978|-42.06%|35|2022-05-12|15/03/2022||-0.22||315610000|2022-02-23|15/12/2021|-0.3236|-0.24|336730000|336010000
2022-03-19 21:01:55|02638|17626|PEBO|909.81M|909810000|32.37|80,459|-6.55%|34|2022-04-26|15/03/2022||0.7143||75970000|2022-01-25|15/12/2021|1|0.7457|73980000|73490000
2022-03-19 21:02:01|02639|17008|QCRH|889.24M|889240000|56.85|55,916|20.19%|31|2022-04-21|15/03/2022||1.49||71560000|2022-01-25|15/12/2021|1.73|1.72|69500000|75380000
2022-03-19 21:02:05|02640|15959|EBIX|1.09B|1090000000|35.31|344,929|9.35%|33|2022-05-11|15/03/2022||0.52||264500000|2022-03-09|15/12/2021|0.66|0.72|266830000|158500000
2022-03-19 21:02:09|02641|17610|ZGNX|1.5B|1500000000|26.68|3,240,916|32.87%|35|2022-05-11|15/03/2022||-0.8967||29360000|2022-02-28|15/12/2021|-0.98|-0.8839|26610000|27840000
2022-03-19 21:02:12|02642|20671|ARR|805.85M|805850000|8.39|2,341,803|-30.37%|35|2022-05-04|15/03/2022||0.2692||39050000|2022-02-17|15/12/2021|0.27|0.2746|35180000|35180000
2022-03-19 21:02:16|02643|15515|NTUS|870.79M|870790000|25.56|140,019|-3.77%|35|2022-04-27|15/03/2022||0.27||117600000|2022-02-24|15/12/2021|0.47|0.44|128660000|125800000
2022-03-19 21:02:21|02644|16244|HBNC|890.87M|890870000|20.45|133,273|5.47%|34|2022-04-27|15/03/2022||0.48||61180000|2022-01-26|15/12/2021|0.54|0.534|62800000|63830000
2022-03-19 21:02:25|02645|20938|NP|657.55M|657550000|39.17|69,102|-29.82%|35|2022-05-04|15/03/2022||0.465||272300000|2022-02-16|15/12/2021|0.45|0.535|264300000|248850000
2022-03-19 21:02:30|02646|16262|HFWA|888.4M|888400000|25.35|194,200|-13.86%|35|2022-04-28|15/03/2022||0.3833||53980000|2022-01-27|15/12/2021|0.55|0.4567|57750000|56550000
2022-03-19 21:02:36|02647|945638|EFC|1.03B|1030000000|17.62|739,755|7.11%|29|2022-05-11|15/03/2022||0.4943||36430000|2022-02-23|15/12/2021|0.61|0.5008|25970000|36620000
2022-03-19 21:02:40|02648|17240|SPTN|1.25B|1250000000|34.75|306,658|79.49%|34|2022-06-01|15/03/2022||0.606||2690000000|2022-02-24|15/12/2021|0.18|0.2471|2090000000|2100000000
2022-03-19 21:02:45|02649|20430|BHE|928.53M|928530000|26.38|171,638|-15.66%|35|2022-04-27|15/03/2022||0.3067||564170000|2022-02-03|15/12/2021|0.48|0.4067|633050000|580000000
2022-03-19 21:02:51|02650|41187|SPNT|1.2B|1200000000|7.510|313,760|-30.59%|35|2022-05-09|15/03/2022||-0.15|||2022-02-24|15/12/2021|-0.88|0.2748|690800000|97150000
2022-03-19 21:02:55|02651|31040|HMST|963.09M|963090000|49.86|185,975|6.61%|35|2022-04-25|15/03/2022||0.9567||78390000|2022-01-24|15/12/2021|1.43|1.31|85700000|84600000
2022-03-19 21:02:59|02652|16056|FBMS|708.6M|708600000|34.59|63,852|-6.49%|31|2022-04-22|15/03/2022||0.712||48860000|2022-01-26|15/12/2021|0.76|0.752|48720000|49200000
2022-03-19 21:03:05|02653|1062592|BRSP|1.23B|1230000000|9.300|552,891|3.45%|21|2022-05-11|15/03/2022||0.2475||53360000|2022-02-22|15/12/2021|0.27|0.24|61620000|51690000
2022-03-19 21:03:09|02654|20273|SFL|1.26B|1260000000|9.960|969,468|21.46%|35|2022-06-01|15/03/2022||0.2431||138890000|2022-02-16|15/12/2021|0.3588|0.3025|152060000|153190000
2022-03-19 21:03:14|02655|41192|AHH|1.31B|1310000000|14.85|503,085|13.01%|32|2022-05-03|15/03/2022||0.07||51820000|2022-02-10|15/12/2021|0.01|0.105|49460000|49620000
2022-03-19 21:03:18|02656|21017|DRQ|1.18B|1180000000|33.96|403,572|-4.58%|35|2022-04-28|15/03/2022||-0.1485||81510000|2022-02-23|15/12/2021|-0.46|-0.1479|77910000|82130000
2022-03-19 21:03:21|02657|31077|IDEX|497.08M|497080000|0.999|6,824,194|-66.37%|32|2022-05-16|15/03/2022||-0.02||28000000|2022-03-16|15/12/2021||-0.02||31000000
2022-03-19 21:03:25|02658|41207|VTOL|1.04B|1040000000|36.66|73,398|41.98%|36|2022-05-26|15/03/2022|-0.5|0.34|300600000|290100000|2022-05-24|15/12/2022||||
2022-03-19 21:03:29|02659|997801|PUMP|1.38B|1380000000|13.28|1,023,883|20.18%|22|2022-05-10|15/03/2022||0.01||279360000|2022-02-22|15/12/2021|-0.2|-0.024|246070000|243260000
2022-03-19 21:03:33|02660|22586|GCI|645.34M|645340000|4.690|1,810,921|-19%|28|2022-05-05|15/03/2022||-0.0401||754900000|2022-02-24|15/12/2021|0.324|0.1667|826540000|847500000
2022-03-19 21:03:37|02661|993271|INSW|832.28M|832280000|16.78|610,737|-18.94%|23|2022-05-12|15/03/2022||-0.369||90330000|2022-03-02|15/12/2021|-0.57|-0.3681|93010000|94550000
2022-03-19 21:03:41|02662|101853|CIO|771.35M|771350000|17.59|312,948|63.17%|31|2022-05-06|15/03/2022||0.0406||43260000|2022-02-25|15/12/2021|9.76|9.48|39670000|40960000
2022-03-19 21:03:45|02663|17569|WRLD|1.14B|1140000000|190.44|36,441|38.92%|35|2022-05-12|15/03/2022||5.38||163300000|2022-01-25|15/12/2021|1.14|1.8|148570000|147410000
2022-03-19 21:03:51|02664|103922|DNOW|1.12B|1120000000|10.110|851,435|-6.3%|32|2022-05-04|15/03/2022||0.07||458030000|2022-02-17|15/12/2021|0.07|0.032|432000000|426100000
2022-03-19 21:03:54|02665|16728|NFBK|735.99M|735990000|15.04|152,060|-5.23%|30|2022-04-27|15/03/2022||0.28||39250000|2022-01-27|15/12/2021|0.34|0.31|42640000|40820000
2022-03-19 21:03:59|02666|20491|GTS|846.84M|846840000|35.99|90,723|33.25%|35|2022-05-10|15/03/2022|||||2022-03-17|15/12/2021||0.84||950090000
2022-03-19 21:04:02|02667|961054|NCBS|1.29B|1290000000|95.17|69,815|12.43%|23|2022-04-19|15/03/2022||1.61||69870000|2022-01-18|15/12/2021|1.83|1.46|69620000|63760000
2022-03-19 21:04:06|02668|1024877|TRTX|903.05M|903050000|11.70|377,426|1.92%|21|2022-05-03|15/03/2022||0.302||35300000|2022-02-22|15/12/2021|0.22|0.3076|36380000|37190000
2022-03-19 21:04:10|02669|20296|LGFa|3.58B|3580000000|15.89|600,871|-11.67%|35|2022-05-26|15/03/2022||0.097||980690000|2022-02-03|15/12/2021|0.02|0.2174|885400000|1010000000
2022-03-19 21:04:15|02670|20788|STNG|1.05B|1050000000|19.23|966,743|2.29%|35|2022-04-27|15/03/2022||-0.6221||157860000|2022-02-14|15/12/2021|-0.79|-0.8016|147900000|149070000
2022-03-19 21:04:19|02671|16915|PLAB|1.08B|1080000000|17.56|612,163|47.13%|34|2022-05-25|15/04/2022||0.32||185630000|2022-02-23|15/01/2022|0.38|0.3133|189830000|183100000
2022-03-19 21:04:23|02672|1116151|GOSS|684.46M|684460000|9.260|611,497|-2.63%|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
2022-03-19 21:04:27|02673|960553|ABTX|901.25M|901250000|44.25|56,832|6.09%|26|2022-04-28|15/03/2022||0.83||58460000|2022-01-28|15/12/2021|1.11|1.1|60560000|59900000
2022-03-19 21:04:31|02674|20908|ACCO|796.52M|796520000|8.310|543,673|-5.35%|35|2022-05-04|15/03/2022||0.0878||420320000|2022-02-15|15/12/2021|0.54|0.45|570300000|560930000
2022-03-19 21:04:35|02675|16843|OSUR|526.38M|526380000|7.280|677,442|-32.97%|35|2022-05-04|15/03/2022||-0.1375||59290000|2022-02-23|15/12/2021|-0.14|-0.1631|63570000|61950000
2022-03-19 21:04:39|02676|16305|HTLD|1.17B|1170000000|14.83|268,715|-23.12%|35|2022-04-21|15/03/2022||0.2204||149490000|2022-01-20|15/12/2021|0.26|0.2581|148140000|152840000
2022-03-19 21:04:43|02677|40974|AMBC|424.45M|424450000|9.16|768,015|-49.34%|35|2022-05-11|15/03/2022||-0.78||9000000|2022-02-24|15/12/2021|-0.16|-0.62|11000000|9000000
2022-03-19 21:04:48|02678|15840|CTBI|742.72M|742720000|41.53|43,730|-7.75%|32|2022-04-20|15/03/2022||0.93||52800000|2022-01-19|15/12/2021|1.08|1.07|55790000|55050000
2022-03-19 21:04:51|02679|16248|HCI|712.7M|712700000|69.03|121,480|-6.5%|35|2022-05-05|15/03/2022||0.13||114410000|2022-03-08|15/12/2021|-0.14|-0.3806|112320000|106690000
2022-03-19 21:04:56|02680|39136|AAN|718.08M|718080000|23.18|244,601|-11.05%|36|2022-04-26|15/03/2022||0.7288||463570000|2022-02-24|15/12/2021|0.6|0.3889|444800000|426660000
2022-03-19 21:05:03|02681|8162|MBI|814.16M|814160000|14.91|469,765|49.1%|35|2022-05-09|15/03/2022||-0.64||11000000|2022-02-28|15/12/2021|-2.13|-0.46|11000000|11000000
2022-03-19 21:05:07|02682|1013389|GPMT|595.64M|595640000|11.06|332,325|-7.45%|21|2022-05-10|15/03/2022||0.2248||22380000|2022-02-24|15/12/2021|0.24|0.2348|20050000|22850000
2022-03-19 21:05:10|02683|1011048|PLYM|990.65M|990650000|26.75|327,343|60.76%|21|2022-05-06|15/03/2022||-0.17||41430000|2022-02-23|15/12/2021|-0.23|-0.125|39890000|38390000
2022-03-19 21:05:14|02684|100226|CARA|656.08M|656080000|12.26|484,349|-35.88%|31|2022-05-10|15/03/2022||-0.5583||3160000|2022-03-01|15/12/2021|-0.63|-0.5114|821000|1460000
2022-03-19 21:05:18|02685|16088|FFIC|706.45M|706450000|23.19|117,914|-4.45%|33|2022-04-26|15/03/2022||0.5525||65120000|2022-01-27|15/12/2021|0.67|0.6775|62390000|65460000
2022-03-19 21:05:26|02686|21041|RAD|506.22M|506220000|9.34|2,566,462|-61.66%|36|2022-06-30|15/05/2022||0.248||5960000000|2022-04-14|15/02/2022||-0.4881||5950000000
2022-03-19 21:05:30|02687|7996|MTW|579.13M|579130000|16.52|294,321|-27.03%|35|2022-05-09|15/03/2022||0.0479||438560000|2022-02-21|15/12/2021|0.27|0.0268|497800000|516330000
2022-03-19 21:05:34|02688|985778|HONE|682.12M|682120000|14.21|175,361|3.35%|23|2022-05-02|15/03/2022||0.1767||55110000|2022-01-27|15/12/2021|0.25|0.22|53150000|54510000
2022-03-19 21:05:38|02689|102896|FMBH|821.64M|821640000|40.20|25,982|-7.22%|26|2022-05-06|15/03/2022||0.796||64110000|2022-01-27|15/12/2021|0.93|0.9117|60870000|62000000
2022-03-19 21:05:42|02690|15684|PRDO|780.98M|780980000|11.36|554,429|-10.13%|35|2022-05-04|15/03/2022||0.48||193000000|2022-02-24|15/12/2021|0.35|0.32|159860000|166020000
2022-03-19 21:05:47|02691|16900|PFBC|1.12B|1120000000|76.58|78,470|17.8%|35|2022-04-20|15/03/2022||1.7||51520000|2022-01-19|15/12/2021|1.8|1.72|51380000|52020000
2022-03-19 21:05:52|02692|15627|CAC|722.6M|722600000|49.02|46,961|2.15%|33|2022-04-26|15/03/2022||0.97||46000000|2022-01-25|15/12/2021|1.12|1.02|48900000|46290000
2022-03-19 21:05:57|02693|20695|KOP|637.06M|637060000|29.90|100,018|-19.01%|35|2022-05-06|15/03/2022||0.802||420630000|2022-02-23|15/12/2021|0.77|0.67|405300000|411730000
2022-03-19 21:06:04|02694|8284|NBR|1.27B|1270000000|148.24|179,383|35.8%|35|2022-04-27|15/03/2022||-10.96||561540000|2022-02-08|15/12/2021|-14.6|-11.91|543540000|550660000
2022-03-19 21:06:08|02695|15907|DGII|712.13M|712130000|20.35|126,093|-1.26%|35|2022-05-05|15/03/2022||0.1225||89750000|2022-02-02|15/12/2021|0.03|0.0975|84260000|82960000
2022-03-19 21:06:15|02696|16301|HTBK|690.65M|690650000|11.44|140,568|-4.98%|32|2022-04-28|15/03/2022||0.2033||40730000|2022-01-27|15/12/2021|0.23|0.2167|40920000|40500000
2022-03-19 21:06:19|02697|21162|GLT|571.23M|571230000|12.80|202,842|-28.17%|35|2022-05-03|15/03/2022||0.1||352000000|2022-02-10|15/12/2021|0.04|0.11|334460000|353000000
2022-03-19 21:06:23|02698|29673|SLCA|1.23B|1230000000|16.43|1,375,346|27.46%|35|2022-04-27|15/03/2022||-0.1153||275650000|2022-02-25|15/12/2021|-0.22|-0.2886|284860000|255550000
2022-03-19 21:06:32|02699|21015|CMRE|2.07B|2070000000|16.78|714,782|66.14%|35|2022-04-27|15/03/2022||0.9617||272520000|2022-03-09|15/12/2021|0.91|0.862|269480000|267400000
2022-03-19 21:06:36|02700|20620|CLW|507.62M|507620000|30.41|102,071|-20.35%|35|2022-04-21|15/03/2022||1.12||463000000|2022-02-15|15/12/2021|0.82|0.79|489800000|466000000
2022-03-19 21:06:40|02701|1009131|KREF|1.37B|1370000000|20.29|551,178|6.85%|22|2022-05-04|15/03/2022||0.4386||40530000|2022-02-08|15/12/2021|-0.05|0.0668|49830000|44120000
2022-03-19 21:06:44|02702|16884|PDFS|1.06B|1060000000|28.23|137,444|61.87%|35|2022-05-11|15/03/2022||0.05||31040000|2022-02-15|15/12/2021|0.07|0.025|29890000|29240000
2022-03-19 21:06:53|02703|20304|NX|772.88M|772880000|23.30|139,236|-10.8%|35|2022-05-31|15/04/2022||0.446||284150000|2022-03-03|15/01/2022|0.34|0.256|267040000|242890000
2022-03-19 21:06:56|02704|1080117|CPLG|945M|945000000|15.980|1,500,700|72.76%|20|2022-05-17|15/03/2022|||||2022-03-24|15/12/2021||-0.46||106000000
2022-03-19 21:07:00|02705|1122391|CLSK|495.97M|495970000|11.96|2,478,016|-48.45%|18|2022-05-19|15/03/2022||0.2952||42490000|2022-02-09|15/12/2021|0.6748|0.375|41240000|41370000
2022-03-19 21:07:04|02706|30935|TA|666.84M|666840000|44.94|149,402|64.56%|35|2022-05-10|15/03/2022||-0.05||2000000000|2022-02-22|15/12/2021|0.87|0.1331|2030000000|2100000000
2022-03-19 21:07:08|02707|16299|HSTM|649.68M|649680000|21.00|97,299|-8.42%|35|2022-04-25|15/03/2022||0.0175||65680000|2022-02-21|15/12/2021|-0.01|0.012|64340000|64260000
2022-03-19 21:07:13|02708|29635|ACRE|709.12M|709120000|15.03|518,952|7.51%|35|2022-05-03|15/03/2022||0.3605||23990000|2022-02-15|15/12/2021|0.41|0.3598|30110000|26950000
2022-03-19 21:07:20|02709|16797|OFIX|650.98M|650980000|32.79|99,118|-28.3%|35|2022-05-04|15/03/2022||0.17||107410000|2022-02-25|15/12/2021|0.27|0.17|125060000|125000000
2022-03-19 21:07:24|02710|39144|MRC|942.66M|942660000|11.330|883,941|22.62%|35|2022-05-05|15/03/2022||0.104||715060000|2022-02-15|15/12/2021|0.17|-0.0233|686000000|685030000
2022-03-19 21:07:28|02711|15910|DHIL|600.39M|600390000|186.39|8,070|7.82%|32|2022-05-04|15/03/2022|||||2022-02-25|15/12/2021|5.67||43060000|
2022-03-19 21:07:31|02712|1014080|BY|1.01B|1010000000|26.82|113,190|26.27%|21|2022-04-28|15/03/2022||0.46||74960000|2022-01-27|15/12/2021|0.69|0.576|80740000|76000000
2022-03-19 21:07:35|02713|30655|APTS|1.38B|1380000000|24.92|1,540,207|146.25%|31|2022-05-02|15/03/2022||-0.605||100670000|2022-02-28|15/12/2021|-0.31|-0.65|105720000|101150000
2022-03-19 21:07:38|02714|989530|ADV|2.04B|2040000000|6.42|265,777|-39.83%|12|2022-05-09|15/03/2022||0.14||887680000|2022-03-01|15/12/2021|0.25|0.23|1030000000|952990000
2022-03-19 21:07:42|02715|1080084|BV|1.32B|1320000000|13.26|245,948|-23.04%|18|2022-05-12|15/03/2022||0.162||647950000|2022-02-03|15/12/2021|0.08|0.109|591800000|589730000
2022-03-19 21:07:46|02716|103919|TMST|1.03B|1030000000|22.22|826,468|110.22%|31|2022-04-28|15/03/2022||0.8||338400000|2022-02-24|15/12/2021|0.8|0.62|338300000|315500000
2022-03-19 21:07:51|02717|1084932|BRY|790.28M|790280000|9.840|382,493|79.23%|21|2022-05-11|15/03/2022||0.4959||198910000|2022-02-22|15/12/2021|0.12|0.1371|208090000|155780000
2022-03-19 21:07:54|02718|100205|AMRK|850.59M|850590000|74.55|100,233|94.8%|30|2022-05-10|15/03/2022||1.68||2270000000|2022-02-08|15/12/2021|2.61|1.88|1950000000|1870000000
2022-03-19 21:07:58|02719|995702|ANAB|761.27M|761270000|27.51|161,372|28.19%|23|2022-05-10|15/03/2022||-1.06||4620000|2022-03-07|15/12/2021|-1.18|2.59|1010000|976000
2022-03-19 21:08:02|02720|16445|KELYA|886.1M|886100000|22.49|168,575|0.76%|35|2022-05-12|15/03/2022||0.265||1260000000|2022-02-14|15/12/2021|0.65|0.285|1250000000|1300000000
2022-03-19 21:08:06|02721|24354|UTL|788.71M|788710000|49.36|57,196|2.92%|35|2022-04-28|15/03/2022||1.32||148240000|2022-02-01|15/12/2021|0.93|0.9433|139900000|140000000
2022-03-19 21:08:10|02722|21245|CPF|776.56M|776560000|28.10|156,359|4.15%|34|2022-04-27|15/03/2022||0.52||64000000|2022-01-26|15/12/2021|0.8|0.65|64660000|64170000
2022-03-19 21:08:16|02723|16218|GSBC|791.41M|791410000|61.39|45,074|6.19%|36|2022-04-20|15/03/2022||1.16||50760000|2022-04-20|15/12/2022||1.30||44050000
2022-03-19 21:08:20|02724|16906|PGC|637.72M|637720000|36.80|51,013|19.4%|28|2022-04-29|15/03/2022||0.79||55630000|2022-01-28|15/12/2021|0.78|0.8|56180000|54260000
2022-03-19 21:08:23|02725|1012042|BOMN|764.36M|764360000|25.78|103,551|-36.61%|21|2022-05-16|15/03/2022|||||2022-03-30|15/12/2021||0.09||14760000
2022-03-19 21:08:28|02726|1162592|FMTX|464.63M|464630000|9.79|493,091|-69.73%|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
2022-03-19 21:08:31|02727|960968|CATC|589.39M|589390000|84.18|12,850|2.14%|21|2022-04-20|15/03/2022||1.84||42850000|2022-01-25|15/12/2021|1.92|1.96|43230000|44250000
2022-03-19 21:08:35|02728|24439|AGX|636.13M|636130000|40.48|92,416|-21.84%|25|2022-06-13|15/04/2022||0.52||131500000|2022-04-13|15/01/2022||0.255||120850000
2022-03-19 21:08:39|02729|16234|HAFC|761.3M|761300000|25.23|159,667|23.01%|34|2022-04-26|15/03/2022||0.5783||57880000|2022-01-25|15/12/2021|1.09|0.6033|58790000|59730000
2022-03-19 21:08:44|02730|48652|ORC|575.23M|575230000|3.250|4,804,856|-45.01%|31|2022-04-28|15/03/2022||0.2333||24570000|2022-02-24|15/12/2021|0.22|0.2267|42400000|24570000
2022-03-19 21:08:48|02731|15578|BMRC|547.63M|547630000|34.49|39,471|-13.67%|35|2022-04-25|15/03/2022||0.5617||33320000|2022-01-24|15/12/2021|0.61|0.595|33350000|33380000
2022-03-19 21:08:57|02732|987082|VRS|784.26M|784260000|26.90|516,151|74.68%|23|2022-05-18|15/03/2022||1||332800000|2022-02-28|15/12/2021|0.684|0.684|328000000|336740000
2022-03-19 21:09:01|02733|20985|CVI|2.19B|2190000000|21.82|703,311|27.53%|35|2022-04-28|15/03/2022||0.0515||1790000000|2022-02-22|15/12/2021|-0.2|0.0797|2110000000|1830000000
2022-03-19 21:09:07|02734|15421|ANIK|408.84M|408840000|28.26|88,100|-22%|35|2022-05-04|15/03/2022||-0.0567||36510000|2022-03-08|15/12/2021|-0.4|-0.2833|35820000|32050000
2022-03-19 21:09:11|02735|20314|CLDT|689.32M|689320000|13.85|316,445|-1.56%|35|2022-05-03|15/03/2022||-0.13||56320000|2022-02-24|15/12/2021|-0.27|-0.16|57320000|56620000
2022-03-19 21:09:15|02736|1050148|ECVT|1.53B|1530000000|11.04|432,234|-35.14%|21|2022-05-12|15/03/2022||0.1471||174670000|2022-02-25|15/12/2021|0.17|0.1467|170200000|156240000
2022-03-19 21:09:19|02737|17390|TRST|631.38M|631380000|32.85|63,399|-13.21%|34|2022-04-25|15/03/2022||0.69||44280000|2022-01-24|15/12/2021|0.845|0.74|44820000|44090000
2022-03-19 21:09:24|02738|15529|BBSI|570.12M|570120000|76.81|54,240|8.44%|35|2022-05-03|15/03/2022||-0.61||234420000|2022-03-02|15/12/2021|1.4|0.9925|256600000|250860000
2022-03-19 21:09:27|02739|1165971|PTVE|1.83B|1830000000|10.34|190,975|-35.94%|11|2022-05-04|15/03/2022||0.0975||1350000000|2022-02-23|15/12/2021|0.19|0.4253|1530000000|1480000000
2022-03-19 21:09:32|02740|20841|SXC|708.94M|708940000|8.530|842,672|21.86%|35|2022-04-27|15/03/2022||0.14||372000000|2022-02-01|15/12/2021|0.15|0.22|365300000|472200000
2022-03-19 21:09:35|02741|1141593|FULC|745.91M|745910000|18.360|422,664|58.55%|17|2022-05-18|15/03/2022||-0.6092||3850000|2022-03-03|15/12/2021|-0.58|-0.7275|5060000|2680000
2022-03-19 21:09:40|02742|15952|DXPE|576.02M|576020000|30.72|102,456|-4.89%|35|2022-05-10|15/03/2022||0.23||293000000|2022-03-17|15/12/2021||0.14||285000000
2022-03-19 21:09:44|02743|41234|RMAX|893.61M|893610000|28.49|136,997|-28.13%|35|2022-05-05|15/03/2022||0.5367||89500000|2022-02-23|15/12/2021|0.6|0.558|89160000|89150000
2022-03-19 21:09:48|02744|942647|SCU|566.53M|566530000|13.64|294,151|-36.2%|30|2022-05-04|15/03/2022||0.426||91130000|2022-02-16|15/12/2021|-0.94|0.9133|249860000|396020000
2022-03-19 21:09:53|02745|24285|UBA|762.11M|762110000|19.57|165,370|8.3%|32|2022-06-10|15/04/2022||0.2311||35340000|2022-03-11|15/01/2022|0.14|0.2151|35560000|35060000
2022-03-19 21:09:57|02746|17521|VSEC|591.67M|591670000|46.45|31,278|9.94%|31|2022-05-05|15/03/2022||0.78||204830000|2022-03-09|15/12/2021|0.53|0.7614|210180000|203160000
2022-03-19 21:10:00|02747|1165433|AEVA|995.73M|995730000|4.61|1,453,790|-65.05%|11|2022-05-12|15/03/2022||-0.1483||5000000|2022-02-23|15/12/2021|-0.12|-0.1029|2870000|2730000
2022-03-19 21:10:04|02748|980196|MSBI|649.93M|649930000|29.50|87,208|4.42%|24|2022-04-28|15/03/2022||0.79||71800000|2022-01-27|15/12/2021|1.02|0.875|77420000|72080000
2022-03-19 21:10:08|02749|16063|FCBC|493.25M|493250000|29.37|24,342|-2.43%|33|2022-04-26|15/03/2022||0.61||33010000|2022-01-26|15/12/2021|0.62|0.68|34450000|34250000
2022-03-19 21:10:13|02750|17022|RBCAA|915.11M|915110000|45.78|20,451|-0.24%|34|2022-04-21|15/03/2022||1.33||78180000|2022-01-28|15/12/2021|0.84|0.8|62490000|62490000
2022-03-19 21:10:17|02751|15794|CPRX|782.92M|782920000|7.620|1,082,517|81%|33|2022-05-11|15/03/2022||0.1333||40930000|2022-03-16|15/12/2021|0.09|0.116|38270000|38180000
2022-03-19 21:10:22|02752|24333|TPC|530.37M|530370000|10.38|340,315|-41.49%|35|2022-05-11|15/03/2022||0.1699||1110000000|2022-02-24|15/12/2021|0.57|0.515|1040000000|1190000000
2022-03-19 21:10:25|02753|955845|SRG|663.45M|663450000|11.85|620,734|-44.52%|27|2022-05-05|15/03/2022||||48300000|2022-03-15|15/12/2021|1.64||28530000|45400000
2022-03-19 21:10:29|02754|960554|ACBI|656.65M|656650000|32.34|107,812|29.62%|26|2022-04-28|15/03/2022||0.48||29200000|2022-01-24|15/12/2021|0.57|0.48|30220000|29500000
2022-03-19 21:10:33|02755|32395|FOSL|552.74M|552740000|10.60|899,756|-23.96%|36|2022-05-10|15/03/2022|||||2022-03-09|15/12/2021|0.64|0.2611|604200000|632530000
2022-03-19 21:10:38|02756|16576|MBWM|585.66M|585660000|36.97|46,264|13.75%|34|2022-04-19|15/03/2022||0.734||42810000|2022-01-18|15/12/2021|0.74|0.86|45170000|45210000
2022-03-19 21:10:42|02757|24293|THR|586.3M|586300000|17.58|111,724|-11.3%|35|2022-05-25|15/03/2022||0.27||90420000|2022-02-03|15/12/2021|0.37|0.345|100610000|96210000
2022-03-19 21:10:46|02758|1095928|AMTB|1.08B|1080000000|31.21|135,306|66.9%|21|2022-04-28|15/03/2022||0.4362||71040000|2022-01-19|15/12/2021|0.52|0.3992|70950000|66110000
2022-03-19 21:10:50|02759|20431|BLX|611.83M|611830000|15.42|104,477|-7%|35|2022-04-22|15/03/2022||0.43||26090000|2022-02-22|15/12/2021|0.54|0.44|29800000|28390000
2022-03-19 21:11:00|02760|16779|NWLI|776.14M|776140000|213.46|6,125|-12.84%|30|2022-05-11|15/03/2022|||||2022-03-04|15/12/2021|7.92||60620000|
2022-03-19 21:11:05|02761|17356|TITN|690.4M|690400000|31.14|151,701|15.55%|35|2022-05-26|15/04/2022||0.58||421850000|2022-03-24|15/01/2022||0.5375||524600000
2022-03-19 21:11:09|02762|20323|GNK|870.2M|870200000|20.74|771,183|78.79%|27|2022-05-11|15/03/2022||0.9269||90810000|2022-02-24|15/12/2021|1.99|1.99|146670000|131660000
2022-03-19 21:11:14|02763|15753|CMTL|438.58M|438580000|16.54|133,421|-39.52%|36|2022-06-08|15/04/2022||0.2302||144900000|2022-03-10|15/01/2022|-0.89|-0.0429|120380000|125150000
2022-03-19 21:11:17|02764|20862|DX|589.22M|589220000|16.07|731,942|-14.57%|35|2022-04-28|15/03/2022||0.4584||25640000|2022-02-03|15/12/2021|0.45|0.4508|15610000|24470000
2022-03-19 21:11:22|02765|942325|VEC|430.54M|430540000|36.71|57,554|-36.95%|31|2022-05-10|15/03/2022||0.9||537730000|2022-03-07|15/12/2021|0.9|1.13|419410000|415000000
2022-03-19 21:11:26|02766|17038|RGP|546.13M|546130000|16.79|179,226|21.01%|36|2022-07-21|15/05/2022||0.45||201870000|2022-04-06|15/02/2022||0.35||195740000
2022-03-19 21:11:29|02767|52321|AMTX|374.46M|374460000|11.07|769,772|-41.46%|27|2022-05-12|15/03/2022||-0.3226||52150000|2022-03-10|15/12/2021|-0.03|-0.2653|64360000|56990000
2022-03-19 21:11:37|02768|17341|THFF|553.21M|553210000|44.36|82,644|-1.79%|33|2022-04-26|15/03/2022||1||47080000|2022-02-01|15/12/2021|0.99|1.1|47600000|47800000
2022-03-19 21:11:40|02769|955849|RBNC|592.31M|592310000|35.50|82,331|26.02%|22|2022-04-27|15/03/2022||0.7||32710000|2022-03-18|15/12/2021||0.73||32700000
2022-03-19 21:11:44|02770|32348|MGI|962.6M|962600000|10.61|4,911,295|54.66%|35|2022-05-06|15/03/2022||0.11||319450000|2022-02-25|15/12/2021|0.22|0.1369|324600000|324950000
2022-03-19 21:11:48|02771|20205|HLX|705.11M|705110000|4.650|1,797,568|-13.25%|35|2022-04-25|15/03/2022||-0.2294||137020000|2022-02-21|15/12/2021|-0.17|-0.2563|168660000|134880000
2022-03-19 21:11:52|02772|15763|CNSL|628.28M|628280000|5.530|375,361|-17.09%|35|2022-05-05|15/03/2022||-0.0284||307300000|2022-03-03|15/12/2021|0.13|0.0446|318480000|318800000
2022-03-19 21:11:57|02773|17434|UEIC|434.62M|434620000|33.92|54,293|-43.07%|35|2022-05-05|15/03/2022||0.7033||149190000|2022-02-17|15/12/2021|0.68|0.6875|143860000|148240000
2022-03-19 21:12:00|02774|1163488|ITOS|1.31B|1310000000|37.00|482,464|1.15%|11|2022-05-12|15/03/2022||1.07||76830000|2022-03-23|15/12/2021||1.28||85450000
2022-03-19 21:12:07|02775|942324|LEU|527.36M|527360000|36.64|197,162|38.32%|31|2022-05-10|15/03/2022||0.485||54350000|2022-03-10|15/12/2021|5.97|0.625|89000000|66150000
2022-03-19 21:12:10|02776|1168785|VIEW|468.89M|468890000|2.160|2,042,343|-74.62%|8|2022-05-12|15/03/2022||-0.23||20000000|2022-03-02|15/12/2021|-0.23|-0.23|22600000|22000000
2022-03-19 21:12:14|02777|20936|MOV|843.02M|843020000|36.79|121,536|49.55%|35|2022-05-26|15/04/2022||-0.09||111000000|2022-03-25|15/01/2022||0.8||191000000
2022-03-19 21:12:18|02778|20678|BZH|519.44M|519440000|17.18|381,540|-13.41%|35|2022-05-05|15/03/2022||1.19||488870000|2022-01-27|15/12/2021|1.14|0.6733|454150000|451900000
2022-03-19 21:12:23|02779|20569|FBRT|577.01M|577010000|13.130|322,864|-31.47%|35|2022-06-01|15/03/2022||0.17||29000000|2022-03-02|15/12/2021|0.36|0.17|47720000|24600000
2022-03-19 21:12:27|02780|15451|AROW|541.11M|541110000|33.79|24,026|-0.02%|29|2022-04-26|15/03/2022||0.7||34480000|2022-01-27|15/12/2021|0.63|0.75|34790000|35100000
2022-03-19 21:12:32|02781|21062|DCO|608.44M|608440000|50.82|33,936|-13.44%|35|2022-05-05|15/03/2022||0.7481||170490000|2022-02-23|15/12/2021|9.05|0.7852|164840000|168340000
2022-03-19 21:12:36|02782|20444|ETD|676.8M|676800000|26.75|376,078|-2.84%|35|2022-04-28|15/03/2022||0.765||190000000|2022-01-27|15/12/2021|0.95|0.755|208090000|187250000
2022-03-19 21:12:40|02783|16875|CNXN|1.39B|1390000000|52.75|42,157|13.32%|35|2022-05-05|15/03/2022||0.575||699210000|2022-02-07|15/12/2021|0.85|0.71|800170000|747920000
2022-03-19 21:12:44|02784|1073417|BFST|566.33M|566330000|25.17|30,654|6.07%|21|2022-04-27|15/03/2022||0.512||46920000|2022-01-25|15/12/2021|0.57|0.514|45320000|44610000
2022-03-19 21:12:48|02785|20837|ROCC|1.5B|1500000000|34.29|405,625|120.66%|33|2022-05-10|15/03/2022||2.21||217030000|2022-03-07|15/12/2021|1.73|1.7|225180000|198500000
2022-03-19 21:12:52|02786|16099|FISI|492.27M|492270000|32.11|58,423|6.08%|34|2022-04-27|15/03/2022||0.805||51080000|2022-01-31|15/12/2021|1.21|1|52540000|50920000
2022-03-19 21:12:56|02787|954881|LILA|2.24B|2240000000|9.82|287,629|-29.86%|28|2022-05-10|15/03/2022||0.0834||1230000000|2022-02-23|15/12/2021|0.03|-0.055|1280000000|1210000000
2022-03-19 21:13:01|02788|20238|LL|464.5M|464500000|15.94|282,319|-33.8%|35|2022-05-03|15/03/2022||0.135||285700000|2022-02-23|15/12/2021|0.35|0.235|285280000|295500000
2022-03-19 21:13:05|02789|20887|NPTN|803.3M|803300000|15.12|725,648|17.76%|35|2022-05-05|15/03/2022||-0.0133||83770000|2022-02-24|15/12/2021|-0.06|0.06|80610000|96820000
2022-03-19 21:13:09|02790|16240|HAYN|530.87M|530870000|42.62|59,634|36.95%|35|2022-05-05|15/03/2022||0.3633||107450000|2022-01-27|15/12/2021|0.37|0.2|99430000|94790000
2022-03-19 21:13:19|02791|1050737|RYTM|566.21M|566210000|11.25|508,246|-54.25%|21|2022-05-04|15/03/2022||-1.01||2350000|2022-03-01|15/12/2021|-0.85|-0.9129|1820000|1700000
2022-03-19 21:13:22|02792|1163484|ANNX|145.38M|145380000|3.77|429,902|-87.9%|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
2022-03-19 21:13:25|02793|1054801|CBTX|760.4M|760400000|30.90|91,735|0.65%|21|2022-04-28|15/03/2022||0.3267||35670000|2022-01-27|15/12/2021|-0.02|0.3267|34910000|34370000
2022-03-19 21:13:29|02794|15403|AMSC|255.84M|255840000|8.99|247,823|-60.74%|29|2022-06-08|15/03/2022||-0.1267||27930000|2022-02-02|15/12/2021|-0.17|-0.1667|26800000|26400000
2022-03-19 21:13:33|02795|15555|BGFV|372.36M|372360000|17.08|947,883|7.96%|35|2022-05-03|15/03/2022||0.49||245130000|2022-03-01|15/12/2021|0.89|0.855|273360000|273400000
2022-03-19 21:13:37|02796|20414|OLP|665.52M|665520000|31.51|61,743|34.72%|27|2022-05-10|15/03/2022||0.15||20810000|2022-03-10|15/12/2021|0.3|0.17|21070000|20240000
2022-03-19 21:13:41|02797|15795|CPSI|473.99M|473990000|33.13|95,901|1.28%|35|2022-05-05|15/03/2022||0.6652||74410000|2022-02-15|15/12/2021|0.7|0.5703|74000000|70040000
2022-03-19 21:13:46|02798|29677|TDW|850.29M|850290000|20.48|316,689|62.15%|35|2022-05-16|15/03/2022||-0.645||95900000|2022-03-09|15/12/2021|-0.28|-0.615|105180000|94900000
2022-03-19 21:13:53|02799|20379|REX|602.34M|602340000|101.74|33,581|5.95%|27|2022-06-02|15/04/2022||1.59||162440000|2022-03-24|15/01/2022||3.45||202060000
2022-03-19 21:13:56|02800|1152340|ALRS|508.01M|508010000|29.43|24,773|-11.22%|17|2022-05-03|15/03/2022||0.5333||53080000|2022-01-26|15/12/2021|0.72|0.5333|58010000|53940000
2022-03-19 21:14:00|02801|16110|FMNB|579.44M|579440000|17.04|83,697|3.65%|29|2022-04-20|15/03/2022||0.4675||40650000|2022-01-27|15/12/2021|0.18|0.54|39240000|38930000
2022-03-19 21:14:05|02802|15940|DSPG|533.07M|533070000|21.98|408,272|48.11%|35|2022-04-28|15/03/2022||0.03||35100000|2022-03-17|15/12/2021||0.07||36000000
2022-03-19 21:14:09|02803|24290|TR|2.35B|2350000000|33.98|122,219|3.43%|25|2022-04-26|15/03/2022|||||2022-02-15|15/12/2021|0.3||167900000|
2022-03-19 21:14:13|02804|20760|IPI|906.92M|906920000|69.12|276,594|91.04%|35|2022-05-03|15/03/2022||2.1||75830000|2022-03-07|15/12/2021|0.6|1.17|64040000|63330000
2022-03-19 21:14:18|02805|31044|HTBI|489.53M|489530000|30.38|45,369|24.56%|33|2022-04-28|15/03/2022||0.522||36580000|2022-01-27|15/12/2021|0.68|0.562|37350000|37360000
2022-03-19 21:14:22|02806|41263|HY|602.88M|602880000|35.81|74,314|-60.3%|35|2022-05-03|15/03/2022||-0.93||813100000|2022-02-28|15/12/2021|-6.14|-1.1|829700000|786150000
2022-03-19 21:14:27|02807|20508|OPY|544.88M|544880000|44.22|91,109|2.15%|29|2022-04-29|15/03/2022|||||2022-01-28|15/12/2021|4.61||365110000|
2022-03-19 21:14:30|02808|1152813|OPRT|457.54M|457540000|14.29|138,742|-31.03%|16|2022-05-19|15/03/2022||0.4212||197800000|2022-02-24|15/12/2021|0.82|0.7171|194100000|184660000
2022-03-19 21:14:35|02809|21200|EBF|481.35M|481350000|18.50|94,332|-14.98%|27|2022-04-26|15/02/2022||0.33||100550000|2021-12-21|15/11/2021|0.29|0.32|102970000|102550000
2022-03-19 21:14:39|02810|16319|IBCP|491.97M|491970000|23.21|94,365|-0.51%|33|2022-04-25|15/03/2022||0.5017||46730000|2022-01-27|15/12/2021|0.58|0.6417|50060000|51680000
2022-03-19 21:14:44|02811|16169|GERN|394.95M|394950000|1.2200|2,000,622|-30.29%|35|2022-05-11|15/03/2022||-0.1025||103000|2022-03-10|15/12/2021|-0.1|-0.084|1040000|77250
2022-03-19 21:14:50|02812|16653|MOFG|511.79M|511790000|32.61|26,963|0.34%|35|2022-04-28|15/03/2022||0.788||47900000|2022-01-28|15/12/2021|0.91|0.962|50050000|49050000
2022-03-19 21:14:54|02813|20228|EVC|559.06M|559060000|6.450|390,290|50.35%|35|2022-05-05|15/03/2022||0.1||169520000|2022-03-03|15/12/2021|0.04|0.155|233890000|226420000
2022-03-19 21:14:59|02814|961630|EQBK|526.92M|526920000|31.68|41,282|9.73%|25|2022-04-21|15/03/2022||0.6375||45330000|2022-01-26|15/12/2021|0.61|0.58|46410000|45300000
2022-03-19 21:15:02|02815|1141597|AMK|1.66B|1660000000|22.58|78,204|-2%|17|2022-05-10|15/03/2022||0.3816||107850000|2022-02-15|15/12/2021|0.33|0.3439|103360000|102930000
2022-03-19 21:15:16|02816|29706|USM|2.58B|2580000000|30.01|94,930|-15.54%|35|2022-05-05|15/03/2022||0.7175||1040000000|2022-02-17|15/12/2021|0.31|0.138|1070000000|1070000000
2022-03-19 21:15:19|02817|989654|CSTR|476.97M|476970000|21.46|51,313|20.02%|23|2022-04-27|15/03/2022||0.4429||31580000|2022-01-27|15/12/2021|0.56|0.5146|34130000|33520000
2022-03-19 21:15:25|02818|16102|FLIC|470.04M|470040000|20.33|53,319|-0.88%|35|2022-05-02|15/03/2022||0.4467||30590000|2022-01-27|15/12/2021|0.38|0.44|30730000|28870000
2022-03-19 21:15:29|02819|24385|FSP|601.11M|601110000|5.780|475,213|-5.56%|35|2022-05-03|15/03/2022||-0.045||40620000|2022-02-15|15/12/2021|0.75|0.795|43370000|44030000
2022-03-19 21:15:32|02820|1097534|BFC|536.33M|536330000|70.71|8,107|-1.1%|21|2022-04-19|15/03/2022||1.35||27450000|2022-01-18|15/12/2021|1.46|1.41|28900000|27800000
2022-03-19 21:15:39|02821|13868|||||||35|2022-05-03|15/03/2022||0.08|||2022-02-18|15/12/2021|0.58|0.59|1380000000|1380000000
2022-03-19 21:15:44|02822|1131006|FREE|306.92M|306920000|7.39|258,980|-45.58%|13|2022-05-13|15/03/2022||0.1829||130130000|2022-03-14|15/12/2021|-0.01|0.2188|132710000|138580000
2022-03-19 21:15:49|02823|15430|APEI|443.5M|443500000|23.52|75,915|-36.88%|35|2022-05-10|15/03/2022||0.4133||153350000|2022-03-02|15/12/2021|0.6702|0.415|154000000|152100000
2022-03-19 21:15:54|02824|103918|RYAM|428.96M|428960000|6.730|375,858|-34.34%|31|2022-05-10|15/03/2022||-0.395||367810000|2022-02-23|15/12/2021|-0.37|-0.0967|374000000|375610000
2022-03-19 21:15:58|02825|15489|ATNI|609.03M|609030000|39.04|41,708|-20.76%|35|2022-04-27|15/03/2022||-0.072||185370000|2022-02-23|15/12/2021|-1.6|0.00|187570000|185100000
2022-03-19 21:16:02|02826|30667|BHB|449.63M|449630000|29.95|22,520|0.1%|26|2022-05-05|15/03/2022||0.655||34460000|2022-01-20|15/12/2021|0.68|0.67|34080000|34250000
2022-03-19 21:16:06|02827|1010658|NESR|764.69M|764690000|8.37|275,038|-29.78%|21|2022-05-16|15/03/2022||0.149||240930000|2022-03-17|15/12/2021||0.0934||228380000
2022-03-19 21:16:10|02828|1052915|MBIN|1.24B|1240000000|28.69|59,121|9.12%|21|2022-04-28|15/03/2022||1||100400000|2022-01-31|15/12/2021|1.14|1.06|113010000|98680000
2022-03-19 21:16:14|02829|1096115|GRTS|347.55M|347550000|4.780|1,839,544|-64.25%|19|2022-05-16|15/03/2022||-0.377||3860000|2022-03-10|15/12/2021|-0.36|-0.3827|3070000|2860000
2022-03-19 21:16:18|02830|1056239|MVBF|503.21M|503210000|41.60|21,712|23.55%|21|2022-05-03|15/03/2022||0.255||35570000|2022-02-17|15/12/2021|1.12|0.2967|36050000|31900000
2022-03-19 21:16:20|02831|1166009|DYN|488.64M|488640000|9.47|238,451|-41.22%|10|2022-05-05|15/03/2022||-0.98||0.00|2022-03-10|15/12/2021|-1|-0.99|0.00|0.00
2022-03-19 21:16:24|02832|15394|AMNB|398.81M|398810000|37.04|20,645|6.44%|35|2022-04-21|15/03/2022||0.7367||25700000|2022-01-20|15/12/2021|1.05|0.7833|27950000|26060000
2022-03-19 21:16:32|02833|48378|CPS|187.45M|187450000|11.03|370,111|-72.8%|34|2022-05-03|15/03/2022||-1.69||622400000|2022-02-17|15/12/2021|-2.94|-2.71|601350000|594750000
2022-03-19 21:16:37|02834|17436|UFCS|713.01M|713010000|28.41|78,883|-20.02%|35|2022-05-11|15/03/2022||0.935||270490000|2022-02-15|15/12/2021|1.69|0.4141|239990000|276420000
2022-03-19 21:16:40|02835|1166231|ATHA|396.67M|396670000|10.62|264,740|-47.16%|10|2022-05-12|15/03/2022||-0.595||0.00|2022-03-24|15/12/2021||-0.54||0.00
2022-03-19 21:16:44|02836|8233|HOV|432.19M|432190000|76.95|83,070|-26.48%|35|2022-06-02|15/04/2022|||||2022-03-01|15/01/2022|7.41||565300000|
2022-03-19 21:16:48|02837|15675|CCNE|447.64M|447640000|26.58|28,399|4.32%|32|2022-04-18|15/03/2022||0.745||49500000|2022-01-24|15/12/2021|0.8|0.79|51340000|49700000
2022-03-19 21:16:54|02838|21078|MCS|539M|539000000|17.15|164,241|-23.51%|35|2022-05-04|15/03/2022||-0.36||118700000|2022-03-03|15/12/2021|0.0479|-0.18|169050000|151830000
2022-03-19 21:16:59|02839|17193|SMBC|449.85M|449850000|50.57|26,781|26.05%|27|2022-04-25|15/03/2022||1.24||29810000|2022-01-24|15/12/2021|1.35|1.21|30340000|28320000
2022-03-19 21:17:04|02840|24419|ALT|309.43M|309430000|7.21|750,382|-58.25%|33|2022-05-17|15/03/2022||-0.715||1280000|2022-03-15|15/12/2021|-0.57|-0.66|3280000|90330
2022-03-19 21:17:07|02841|15885|CZNC|390.72M|390720000|24.69|21,506|6.24%|24|2022-04-21|15/03/2022||0.42||25310000|2022-01-20|15/12/2021|0.46|0.49|26130000|26030000
2022-03-19 21:17:12|02842|24294|VPG|450.08M|450080000|33.01|40,976|2.55%|35|2022-05-10|15/03/2022||0.4233||84750000|2022-02-15|15/12/2021|0.56|0.5401|90020000|87520000
2022-03-19 21:17:16|02843|20269|NPK|542.85M|542850000|77.08|47,162|-24.67%|31|2022-04-29|15/03/2022|||||2022-02-18|15/12/2021|0.46||100400000|
2022-03-19 21:17:20|02844|951005|VKTX|264.08M|264080000|3.370|1,091,701|-45.73%|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
2022-03-19 21:17:24|02845|958117|BNED|218.07M|218070000|4.190|392,908|-54.31%|29|2022-06-28|15/04/2022||-0.45||244650000|2022-03-08|15/01/2022|-0.5566|-0.13|402800000|433790000
2022-03-19 21:17:33|02846|24384|UVE|404.27M|404270000|12.94|274,503|-17.84%|32|2022-04-26|15/03/2022||0.55||414630000|2022-02-24|15/12/2021|-1.53|-1.61|399330000|418610000
2022-03-19 21:17:36|02847|15917|DJCO|425.27M|425270000|308.00|2,835|-6.9%|21|2022-05-10|15/03/2022|||||2022-02-11|15/12/2021|4.98||11530000|
2022-03-19 21:17:41|02848|24421|WSR|661.4M|661400000|13.250|597,837|32.5%|35|2022-05-04|15/03/2022||0.26||32450000|2022-03-01|15/12/2021|0.05|0.26|32960000|32480000
2022-03-19 21:17:46|02849|101926|TRUE|364.65M|364650000|3.790|717,419|-23.74%|31|2022-05-10|15/03/2022||-0.03||60480000|2022-02-22|15/12/2021|-0.1141|-0.0207|45860000|55100000
2022-03-19 21:17:51|02850|15779|CONN|586.2M|586200000|19.86|516,278|29.04%|35|2022-06-02|15/04/2022||0.325||385910000|2022-03-29|15/01/2022||0.4775||412440000
2022-03-19 21:17:56|02851|16837|OSBC|606M|606000000|13.63|170,471|0.66%|31|2022-04-27|15/03/2022||0.224||52800000|2022-01-26|15/12/2021|-0.26|-0.248|39320000|40390000
2022-03-19 21:18:00|02852|52891|CARE|421.96M|421960000|16.64|75,920|19.03%|20|2022-04-28|15/03/2022||0.305||33920000|2022-01-27|15/12/2021|0.21|0.34|33830000|34390000
2022-03-19 21:18:04|02853|16443|KBAL|333.89M|333890000|9.12|171,228|-36.22%|35|2022-05-03|15/03/2022||0.04||171300000|2022-02-03|15/12/2021|-0.16|-0.025|151400000|154050000
2022-03-19 21:18:08|02854|15987|EGLE|849.49M|849490000|62.31|306,842|68.77%|29|2022-05-11|15/03/2022||4.65||131000000|2022-03-03|15/12/2021|5.38|6.13|161490000|148540000
2022-03-19 21:18:12|02855|24339|WTI|631.8M|631800000|4.420|3,678,635|20.77%|35|2022-05-04|15/03/2022||0.19||155000000|2022-03-08|15/12/2021|0.1|0.03|165590000|137100000
2022-03-19 21:18:16|02856|16890|ALTO|419.51M|419510000|5.690|1,971,677|-1.22%|35|2022-05-10|15/03/2022||0.12||304860000|2022-03-10|15/12/2021|0.49|0.3067|385490000|323300000
2022-03-19 21:18:21|02857|50840|GNUS|278.39M|278390000|0.9250|4,248,796|-58.14%|23|2022-05-17|15/03/2022||||2720000|2022-03-02|15/12/2021|||1870000|1870000
2022-03-19 21:18:27|02858|17099|RUSHB|2.72B|2720000000|49.06|10,623|5.89%|35|2022-04-25|15/03/2022||1.01||1380000000|2022-02-16|15/12/2021|1.18|0.9805|1310000000|1220000000
2022-03-19 21:18:33|02859|6385|RBBN|499.01M|499010000|3.350|568,371|-60.66%|35|2022-04-27|15/03/2022||-0.085||172740000|2022-02-16|15/12/2021|0.01|0.13|230580000|248750000
2022-03-19 21:18:37|02860|16865|FRPH|548M|548000000|58.23|9,080|16.53%|33|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021|-0.06||8400000|
2022-03-19 21:18:41|02861|100234|LE|681.11M|681110000|20.65|176,370|-34.51%|31|2022-06-07|15/04/2022||-0.26||335650000|2022-03-16|15/01/2022|0.21|0.3067|555380000|567680000
2022-03-19 21:18:46|02862|15670|CCBG|464.54M|464540000|27.42|24,471|0.96%|35|2022-04-25|15/03/2022||0.38||48560000|2022-01-25|15/12/2021|0.38|0.4375|49380000|50920000
2022-03-19 21:18:51|02863|17221|FRST|350.21M|350210000|14.25|43,159|-9.12%|32|2022-04-28|15/03/2022||0.2367||25980000|2022-01-27|15/12/2021|0.31|0.2433|27570000|25930000
2022-03-19 21:18:55|02864|20321|AUD|448.14M|448140000|3.110|588,557|-47.02%|35|2022-05-10|15/03/2022||0.0328||278610000|2022-02-23|15/12/2021|0.1735|0.13|344730000|342350000
2022-03-19 21:19:00|02865|24343|TRC|463.73M|463730000|17.56|48,137|1.56%|29|2022-05-09|15/03/2022|||||2022-03-03|15/12/2021|0.13|-0.01|12960000|9390000
2022-03-19 21:19:04|02866|16072|CIVB|357.48M|357480000|24.01|38,366|7.67%|31|2022-04-29|15/03/2022||0.588||30930000|2022-02-04|15/12/2021|0.73|0.6067|30130000|30820000
2022-03-19 21:19:08|02867|16513|LLNW|650.56M|650560000|4.780|2,052,580|44.41%|35|2022-04-28|15/03/2022||-0.025||56090000|2022-01-21|15/12/2021|0.02|0.0089|62890000|61570000
2022-03-19 21:19:13|02868|1008646|WTTR|993.04M|993040000|8.630|530,432|55.5%|22|2022-05-10|15/03/2022||-0.0025||272680000|2022-02-22|15/12/2021|-0.0201|-0.0508|255130000|230540000
2022-03-19 21:19:18|02869|15962|EBTC|467.44M|467440000|39.15|11,727|20.83%|21|2022-04-21|15/03/2022|||||2022-01-27|15/12/2021|0.9||41630000|
2022-03-19 21:19:26|02870|962332|SMBK|437.08M|437080000|25.88|23,358|15.12%|23|2022-04-26|15/03/2022||0.5057||37350000|2022-01-24|15/12/2021|0.52|0.4986|36660000|36910000
2022-03-19 21:19:30|02871|41330|TIPT|472.8M|472800000|13.750|66,530|64.28%|27|2022-05-12|15/03/2022|||||2022-03-09|15/12/2021|-0.01||319500000|
2022-03-19 21:19:35|02872|16048|EZPW|337.47M|337470000|5.970|418,281|6.99%|35|2022-05-04|15/03/2022||0.1767||203960000|2022-02-02|15/12/2021|0.22|0.14|220990000|200130000
2022-03-19 21:19:39|02873|20335|OIS|399.57M|399570000|6.510|1,086,709|-0.15%|35|2022-04-27|15/03/2022||-0.1323||156420000|2022-02-17|15/12/2021|-0.14|-0.1283|161320000|161120000
2022-03-19 21:19:44|02874|15613|BSRR|392.02M|392020000|25.98|35,962|-6.28%|35|2022-04-25|15/03/2022||0.6||33530000|2022-01-24|15/12/2021|0.63|0.66|33670000|34430000
2022-03-19 21:19:48|02875|32536|ANIP|450.94M|450940000|27.24|126,060|-17.45%|34|2022-05-12|15/03/2022||0.73||62750000|2022-03-15|15/12/2021|0.54|0.74|60930000|56300000
2022-03-19 21:19:55|02876|13954|RES|2.1B|2100000000|9.820|1,257,139|87.05%|35|2022-04-27|15/03/2022||0.0617||280420000|2022-01-26|15/12/2021|0.06|0.0323|268250000|239770000
2022-03-19 21:19:59|02877|20373|NAT|373.28M|373280000|1.920|3,589,622|-44.35%|35|2022-05-18|15/03/2022||-0.1283||20290000|2022-02-25|15/12/2021|-0.12|-0.1163|22600000|26430000
2022-03-19 21:20:11|02878|21152|CATO|324.46M|324460000|15.59|112,192|24.52%|32|2022-05-19|15/04/2022|||||2022-03-17|15/01/2022|-0.30|||
2022-03-19 21:20:15|02879|949614|KDNY|824.27M|824270000|15.00|329,102|-14.14%|27|2022-05-11|15/03/2022||-0.72||0.00|2022-04-06|15/12/2021|0.14|-0.6783||0.00
2022-03-19 21:20:20|02880|48368|TCS|426.23M|426230000|8.59|778,367|-51%|28|2022-05-17|15/03/2022||0.235||279750000|2022-02-08|15/12/2021|0.28|0.2|267300000|262040000
2022-03-19 21:20:23|02881|1089437|PRVB|492.42M|492420000|7.770|1,005,454|-40.41%|19|2022-05-12|15/03/2022||-0.4486||950000|2022-02-24|15/12/2021|-0.41|-0.4529|717000|564400
2022-03-19 21:20:30|02882|15861|CVLG|405.99M|405990000|24.14|111,085|16.67%|34|2022-04-27|15/03/2022||0.8575||220730000|2022-01-26|15/12/2021|1.07|1.05|294230000|236600000
2022-03-19 21:20:35|02883|13987|MPAA|335.24M|335240000|17.55|70,237|-26.2%|33|2022-06-15|15/03/2022||0.52||172050000|2022-02-09|15/12/2021|0.59|0.315|161810000|140500000
2022-03-19 21:20:38|02884|52751|BVH|700.65M|700650000|32.65|72,084|63.25%|22|2022-05-09|15/03/2022||0.3783||169850000|2022-03-03|15/12/2021|0.59|0.625|203000000|204100000
2022-03-19 21:20:42|02885|17149|SENEA|439.83M|439830000|52.10|25,191|-5.6%|21|2022-05-26|15/03/2022|||||2022-02-10|15/12/2021|2.14||445600000|
2022-03-19 21:20:48|02886|40068|INBK|451.55M|451550000|46.63|48,111|20.99%|28|2022-04-21|15/03/2022||1.12||33840000|2022-01-19|15/12/2021|1.3|1.18|31200000|31560000
2022-03-19 21:20:51|02887|1073225|STXB|497.84M|497840000|28.52|81,435|27.38%|21|2022-05-03|15/03/2022||0.52||32030000|2022-01-26|15/12/2021|0.55|0.555|32780000|32350000
2022-03-19 21:20:55|02888|101910|PFIS|366.57M|366570000|51.13|12,545|12.8%|20|2022-01-31|15/12/2021|2.28||38930000||2021-10-22|15/09/2021|1.26||27620000|
2022-03-19 21:20:58|02889|1156858|PASG|175.91M|175910000|3.24|325,587|-82.98%|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
2022-03-19 21:21:01|02890|24358|UFI|335.01M|335010000|18.11|68,944|-36.61%|35|2022-04-27|15/03/2022||0.125||185780000|2022-01-26|15/12/2021|0.05|0.2675|201410000|187750000
2022-03-19 21:21:05|02891|16114|ME|328.61M|328610000|29.81|17,936|3.29%|27|2022-04-20|15/03/2022|||||2022-01-19|15/12/2021|0.87||24800000|
2022-03-19 21:21:10|02892|21057|CIA|208.37M|208370000|4.250|68,503|-34.11%|25|2022-05-05|15/03/2022|||||2022-03-11|15/12/2021|0.75||50730000|
2022-03-19 21:21:14|02893|15513|AXTI|305.12M|305120000|7.25|189,259|-42.87%|35|2022-04-27|15/03/2022||0.0813||37520000|2022-02-16|15/12/2021|0.07|0.069|37730000|36120000
2022-03-19 21:21:19|02894|29688|TLYS|305.63M|305630000|9.87|491,715|-19.16%|32|2022-06-01|15/04/2022||0.21||166150000|2022-03-10|15/01/2022|0.38|0.4125|204490000|203970000
2022-03-19 21:21:23|02895|21085|QMCO|143.83M|143830000|2.380|519,841|-73.02%|35|2022-05-26|15/03/2022||0.0325||104590000|2022-02-09|15/12/2021|-0.07|0.0075|95340000|104380000
2022-03-19 21:21:28|02896|16241|HBCP|338.39M|338390000|39.90|15,888|8.07%|32|2022-04-26|15/03/2022||0.765||26960000|2022-01-25|15/12/2021|1.23|1.2|28180000|28610000
2022-03-19 21:21:32|02897|1010528|GNTY|429.3M|429300000|35.51|18,487|3.26%|22|2022-04-26|15/03/2022||0.7||29870000|2022-01-18|15/12/2021|0.75|0.8125|30060000|30750000
2022-03-19 21:21:35|02898|949584|FPI|615.91M|615910000|13.18|424,819|12.36%|29|2022-05-11|15/03/2022||0.0367||11230000|2022-02-22|15/12/2021|0.21|0.1267|21770000|17420000
2022-03-19 21:21:38|02899|1165658|AOUT|197.88M|197880000|14.82|142,926|-43%|9|2022-07-15|15/04/2022||0.3225||60760000|2022-03-17|15/01/2022|0.52|0.5025|70110000|71970000
2022-03-19 21:21:43|02900|15757|CNBKA|641.92M|641920000|115.29|11,374|18.37%|28|2022-04-12|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-19 21:21:47|02901|24326|TNK|448.52M|448520000|13.27|322,499|-10.82%|35|2022-05-19|15/03/2022||-0.8942||52080000|2022-02-24|15/12/2021|-0.74|-0.8495|64340000|60920000
2022-03-19 21:21:52|02902|1168392|BRBS|281.36M|281360000|14.99|64,500|1.19%|9|2022-01-27|15/12/2021|0.68||45610000||2021-11-04|15/09/2021|0.36||37270000|
2022-03-19 21:21:56|02903|15456|ARTNA|452.73M|452730000|48.08|23,772|20.8%|30|2022-05-04|15/03/2022||0.5||21000000|2022-03-09|15/12/2021|0.32|0.35|22580000|22000000
2022-03-19 21:22:01|02904|24394|CTO|386.88M|386880000|64.82|42,136|16.42%|24|2022-04-19|15/03/2022||0.205||16000000|2022-02-24|15/12/2021|0.13|0.015|24700000|14680000
2022-03-19 21:22:05|02905|15495|ATRO|414.2M|414200000|13.14|158,881|-30.84%|35|2022-05-11|15/03/2022||-0.0433||121150000|2022-03-02|15/12/2021|0.05|0.00|116050000|116000000
2022-03-19 21:22:08|02906|1169506|BOLT|115.96M|115960000|3.11|240,427|-91.95%|11|2022-05-12|15/03/2022||-0.67||750000|2022-03-30|15/12/2021||-0.808||500000
2022-03-19 21:22:12|02907|20652|NR|368.49M|368490000|3.990|597,299|26.27%|35|2022-04-28|15/03/2022||-0.004||167400000|2022-02-17|15/12/2021|-0.0196|-0.0122|179560000|163900000
2022-03-19 21:22:16|02908|995704|JNCE|338.92M|338920000|6.560|335,465|-41.95%|23|2022-05-11|15/03/2022||-0.575||950000|2022-03-02|15/12/2021|-0.59|-0.437|0.00|0.00
2022-03-19 21:22:20|02909|17198|SMMF|340.17M|340170000|26.69|14,996|4.26%|23|2022-04-28|15/03/2022||0.74||31960000|2022-01-27|15/12/2021|0.95|0.875|34790000|33360000
2022-03-19 21:22:25|02910|1167138|SQZ|139.89M|139890000|4.97|79,588|-66.91%|10|2022-05-10|15/03/2022||-0.6966||5440000|2022-03-16|15/12/2021|-0.42|-0.6769|12400000|7150000
2022-03-19 21:22:28|02911|945635|AJX|256.96M|256960000|11.10|76,044|-11.62%|29|2022-05-03|15/03/2022||0.366||19700000|2022-03-03|15/12/2021|0.32|0.3275|19400000|18300000
2022-03-19 21:22:31|02912|958240|PVBC|278.08M|278080000|15.91|28,231|13.89%|21|2022-04-21|15/03/2022||0.23|||2022-01-27|15/12/2021|0.21|0.25|17640000|
2022-03-19 21:22:34|02913|1129489|SPFI|507.63M|507630000|28.69|19,871|24.85%|17|2022-05-05|15/03/2022||0.52||50630000|2022-01-27|15/12/2021|0.79|0.67|54380000|53950000
2022-03-19 21:22:39|02914|16752|NRIM|266.14M|266140000|44.79|18,683|-1.63%|35|2022-05-02|15/03/2022||1.19||19800000|2022-01-28|15/12/2021|1.31|1.38|31290000|18400000
2022-03-19 21:22:42|02915|976068|AGLE|134.26M|134260000|2.720|291,407|-63.64%|24|2022-05-10|15/03/2022||-0.326||700000|2022-03-08|15/12/2021|-0.31|-0.2875|3620000|3660000
2022-03-19 21:22:47|02916|15330|ACTG|188.45M|188450000|3.800|295,264|-37.09%|35|2022-05-04|15/03/2022||0.06||8750000|2022-03-17|15/12/2021||-0.04||5000000
2022-03-19 21:22:52|02917|24438|LCTX|239.29M|239290000|1.410|889,260|-40.51%|32|2022-05-12|15/03/2022||-0.0033||10080000|2022-03-10|15/12/2021|-0.17|-0.0517|1170000|840000
2022-03-19 21:22:56|02918|20494|HT|423.47M|423470000|9.15|280,627|-26.09%|35|2022-04-26|15/03/2022||-0.56||82240000|2022-02-16|15/12/2021|-0.48|-0.5033|93480000|88160000
2022-03-19 21:23:00|02919|31020|CSTE|397.11M|397110000|11.53|98,744|-15.41%|35|2022-05-11|15/03/2022||0.155||174230000|2022-02-09|15/12/2021|0.01|0.06|171060000|158230000
2022-03-19 21:23:05|02920|940762|LOCO|427.7M|427700000|11.64|200,270|-35.62%|31|2022-05-05|15/03/2022||0.122||110000000|2022-03-10|15/12/2021|0.17|0.124|108960000|108460000
2022-03-19 21:23:11|02921|1089602|AMAL|537.67M|537670000|17.28|41,310|-1.37%|20|2022-04-21|15/03/2022||0.3833||51960000|2022-01-27|15/12/2021|0.53|0.4075|59550000|50960000
2022-03-19 21:23:16|02922|1081658|KZR|884.15M|884150000|15.590|523,531|156.41%|21|2022-05-11|15/03/2022||-0.3225||0.00|2022-03-29|15/12/2021|-0.25|-0.3||0.00
2022-03-19 21:23:20|02923|102889|CBAY|266.74M|266740000|3.150|427,811|-33.96%|31|2022-05-12|15/03/2022||-0.355||0.00|2022-03-17|15/12/2021|-0.34|-0.2613||6430000
2022-03-19 21:23:24|02924|16836|ORRF|263.71M|263710000|23.67|21,296|6.86%|29|2022-04-27|15/03/2022||0.6125||28400000|2022-01-19|15/12/2021|0.5974|0.645|29890000|28260000
2022-03-19 21:23:28|02925|31038|HBMD|438.35M|438350000|23.30|123,347|41.73%|25|2022-04-21|15/03/2022||0.25||20700000|2022-03-17|15/12/2021||0.3||21900000
2022-03-19 21:23:31|02926|1008978|PCSB|294.28M|294280000|19.19|33,287|12.42%|22|2022-04-28|15/03/2022||0.23||11930000|2022-01-27|15/12/2021|0.22|0.245|13020000|11530000
2022-03-19 21:23:35|02927|20945|SB|547.42M|547420000|4.500|1,351,072|57.34%|35|2022-05-31|15/03/2022||0.2758||73870000|2022-03-09|15/12/2021|0.39|0.3939|92400000|91680000
2022-03-19 21:23:39|02928|16659|MPB|439.64M|439640000|27.55|25,165|0.88%|21|2022-04-28|15/03/2022||0.64||40390000|2022-02-01|15/12/2021|0.05|0.51|35030000|31450000
2022-03-19 21:23:43|02929|30911|RLGT|322.46M|322460000|6.630|147,902|-5.15%|33|2022-05-11|15/03/2022||0.1265||254260000|2022-02-14|15/12/2021|0.14|0.1265|71590000|65000000
2022-03-19 21:23:48|02930|17140|SCOR|251.42M|251420000|2.780|228,263|-22.13%|35|2022-05-11|15/03/2022||0.02||94320000|2022-02-28|15/12/2021|0.0572|0.0375|96540000|96940000
2022-03-19 21:23:52|02931|16683|MTRX|232.48M|232480000|8.68|553,595|-35.7%|35|2022-05-11|15/03/2022||-0.005||187970000|2022-02-07|15/12/2021|-0.93|-0.26|161970000|174590000
2022-03-19 21:23:56|02932|48365|BHR|470.73M|470730000|6.070|494,038|-9.67%|31|2022-05-04|15/03/2022||-0.01||130260000|2022-02-24|15/12/2021|-0.06|-0.2|130410000|120030000
2022-03-19 21:24:01|02933|28172|ESGC|75.43M|75430000|3.9800|335,990|-90.74%|32|2022-06-01|15/03/2022||-0.8579||188290000|2022-02-24|15/12/2021||0.1387||188530000
2022-03-19 21:24:04|02934|1129393|RRBI|380.58M|380580000|53.00|5,463|-8.93%|17|2022-04-28|15/03/2022||1.01||23500000|2022-01-28|15/12/2021|1.17|1.01|24450000|23640000
2022-03-19 21:24:08|02935|20707|OCN|233.8M|233800000|25.39|44,436|-8.9%|35|2022-04-28|15/03/2022||1.39||201620000|2022-02-25|15/12/2021|-0.16|-0.16|294000000|294000000
2022-03-19 21:24:12|02936|17201|SMSI|180.36M|180360000|3.320|369,580|-48.53%|34|2022-05-11|15/03/2022||-0.0467||13980000|2022-03-10|15/12/2021|-0.04|-0.0333|14680000|15230000
2022-03-19 21:24:16|02937|1073373|SURF|140.88M|140880000|3.000|691,574|-65.6%|22|2022-05-31|15/03/2022||-0.352||6580000|2022-03-02|15/12/2021|-0.52|-0.084|154000|13680000
2022-03-19 21:24:20|02938|17609|ZEUS|387.33M|387330000|34.82|92,651|23.04%|35|2022-05-05|15/03/2022||1.28||555330000|2022-02-24|15/12/2021|2.16|2.07|624590000|600520000
2022-03-19 21:24:23|02939|1046340|HFFG|327.05M|327050000|6.300|86,576|-19.95%|18|2021-11-15|15/09/2021|0.15||215500000||2021-08-09|15/06/2021|0.07||193500000|
2022-03-19 21:24:28|02940|17507|VRA|278.95M|278950000|8.27|237,048|-28.46%|35|2022-06-01|15/04/2022||-0.18||109850000|2022-03-09|15/01/2022|0.17|0.23|149580000|155430000
2022-03-19 21:24:31|02941|31035|FSBW|244.62M|244620000|30.69|14,345|-12.96%|22|2022-04-28|15/03/2022||0.7167||28050000|2022-01-27|15/12/2021|1.01|0.8467|30570000|29150000
2022-03-19 21:24:35|02942|16523|LNDC|307.2M|307200000|10.42|121,554|-8.27%|35|2022-04-05|15/02/2022||0.02||141920000|2022-01-05|15/11/2021|-1.3|-0.0775|129490000|131680000
2022-03-19 21:24:40|02943|48416|FRBA|274.76M|274760000|14.11|30,725|17.1%|29|2022-04-25|15/03/2022||0.4133||22770000|2022-01-26|15/12/2021|0.4|0.4225|22850000|22670000
2022-03-19 21:24:43|02944|993273|GTYH|214.96M|214960000|3.720|92,412|-47.46%|19|2022-05-13|15/03/2022||-0.06||16230000|2022-02-17|15/12/2021|-0.06|-0.0533|16720000|16600000
2022-03-19 21:24:46|02945|1089261|MESA|152.49M|152490000|4.240|566,496|-70.82%|24|2022-05-11|15/03/2022||-0.1125||124610000|2022-02-09|15/12/2021|-0.26|-0.11|147760000|143170000
2022-03-19 21:24:51|02946|20279|AHT|322.08M|322080000|9.230|1,266,464|-74.5%|36|2022-05-05|15/03/2022||-1.46||247400000|2022-02-23|15/12/2021|-1.75|-0.92|248740000|245650000
2022-03-19 21:24:56|02947|15508|AVNW|326.52M|326520000|29.15|104,293|-5.97%|35|2022-05-16|15/03/2022||0.5475||71530000|2022-02-02|15/12/2021|0.71|0.61|77860000|73150000
2022-03-19 21:25:00|02948|20460|PKE|283.35M|283350000|13.85|93,618|-3.15%|34|2022-05-03|15/02/2022|||||2022-01-06|15/11/2021|0.08||13860000|
2022-03-19 21:25:04|02949|1129463|LOTZ|187.11M|187110000|1.640|1,238,334|-79.05%|13|2022-05-09|15/03/2022||-0.22||77760000|2022-03-15|15/12/2021|-0.12|-0.1558|83100000|70420000
2022-03-19 21:25:08|02950|16577|MCBC|315.88M|315880000|9.220|78,512|-9.34%|33|2022-04-28|15/03/2022||0.19||19000000|2022-01-27|15/12/2021|0.18|0.19|18170000|19330000
2022-03-19 21:25:13|02951|29685|TK|333.15M|333150000|3.280|479,765|-6.29%|35|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-19 21:25:17|02952|100168|TACO|455.89M|455890000|12.51|998,772|16.7%|29|2022-05-05|15/03/2022||0.06||120110000|2022-03-16|15/12/2021||0.13||162390000
2022-03-19 21:25:22|02953|1061436|FTSI|374.83M|374830000|26.49|104,243|9.6%|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-17|15/12/2021||0.11||105700000
2022-03-19 21:25:28|02954|24401|VHC|147.45M|147450000|2.070|377,224|-64.92%|26|2022-05-10|15/03/2022|||||2022-03-01|15/12/2021|-0.09||11000|
2022-03-19 21:25:33|02955|16946|POWL|249.04M|249040000|21.17|61,632|-37.68%|35|2022-05-03|15/03/2022||-0.005||120500000|2022-02-08|15/12/2021|-0.24|-0.03|106570000|113500000
2022-03-19 21:25:37|02956|1073036|FIXX|192.02M|192020000|3.360|594,703|-66.73%|21|2022-05-16|15/03/2022||-0.586||950000|2022-03-16|15/12/2021||-0.5744||853000
2022-03-19 21:25:40|02957|20915|BRT|442.69M|442690000|23.89|67,444|26.74%|23|2022-05-11|15/03/2022||-0.09||7760000|2022-03-14|15/12/2021|-0.08|-0.08|10280000|7630000
2022-03-19 21:25:43|02958|1129485|PSTL|388.34M|388340000|16.93|135,210|2.23%|14|2022-05-19|15/03/2022||0.045||10880000|2022-03-10|15/12/2021|0.04|0.0233|10610000|10180000
2022-03-19 21:25:47|02959|949628|XBIT|291.61M|291610000|9.58|54,432|-50.29%|28|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021|-0.06|0.02|4500000|7000000
2022-03-19 21:25:51|02960|16973|EYPT|435.09M|435090000|12.780|256,607|15.55%|33|2022-05-11|15/03/2022||-0.5625||11200000|2022-03-03|15/12/2021|-0.59|-0.528|11500000|9790000
2022-03-19 21:25:54|02961|1163124|NKTX|397.33M|397330000|12.04|227,013|-71.16%|11|2022-05-12|15/03/2022||-0.7||0.00|2022-03-24|15/12/2021|-0.69|-0.8529||0.00
2022-03-19 21:25:57|02962|1163026|AKUS|164.19M|164190000|4.76|117,448|-76.03%|11|2022-05-12|15/03/2022||-0.645||0.00|2022-03-28|15/12/2021||-0.6575||0.00
2022-03-19 21:26:02|02963|15905|DGICA|422.48M|422480000|13.47|43,124|-10.08%|35|2022-04-25|15/03/2022||0.2281||225620000|2022-02-17|15/12/2021|0.14|0.3696|181790000|185660000
2022-03-19 21:26:07|02964|31073|CRDF|111.3M|111300000|2.570|824,154|-75.1%|34|2022-05-10|15/03/2022||-0.2233||42000|2022-02-24|15/12/2021|-0.23|-0.1717|133000|41000
2022-03-19 21:26:11|02965|992681|CTXR|242.41M|242410000|1.660|1,267,344|-13.99%|21|2022-05-13|15/03/2022||-0.06||19990000|2022-02-10|15/12/2021|-0.06|-0.06||19160000
2022-03-19 21:26:15|02966|16622|MHLD|228.29M|228290000|2.640|94,154|-13.73%|35|2022-05-09|15/03/2022||0.00|||2022-03-14|15/12/2021|0.03|0.00|3070000|
2022-03-19 21:26:18|02967|1034513|BBCP|406.89M|406890000|7.170|99,460|7.66%|21|2022-06-13|15/04/2022||0.062||88660000|2022-03-10|15/01/2022|0.01|0.022|85450000|82820000
2022-03-19 21:26:24|02968|16780|NWPX|270.69M|270690000|27.39|39,280|-17.75%|35|2022-05-03|15/03/2022||0.4||89500000|2022-03-15|15/12/2021|0.23|0.4|102550000|92000000
2022-03-19 21:26:28|02969|1052355|FDBC|280.87M|280870000|49.75|4,764|-14.25%|20|2022-01-26|15/12/2021|1.37||22970000||2021-10-27|15/09/2021|0.85||22180000|
2022-03-19 21:26:32|02970|101858|CSLT|335.51M|335510000|2.050|3,615,823|22.75%|32|2022-05-12|15/03/2022||0.00||36090000|2022-03-17|15/12/2021||-0.03||34750000
2022-03-19 21:26:36|02971|50995|DRIO|119.55M|119550000|7.05|161,858|-62.66%|27|2022-05-16|15/03/2022||-1.02||6760000|2022-03-21|15/12/2021||-1.13||6010000
2022-03-19 21:26:40|02972|15683|CECE|212.39M|212390000|6.060|64,983|-29.53%|34|2022-05-11|15/03/2022||0.09||83230000|2022-03-14|15/12/2021|0.1|0.0825|93590000|84100000
2022-03-19 21:26:44|02973|20449|IHC|837.18M|837180000|57.01|25,261|39.53%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-19 21:26:48|02974|16744|NNBR|128.16M|128160000|2.960|199,623|-63.32%|33|2022-05-12|15/03/2022||0.005||124350000|2022-03-10|15/12/2021|-0.01|-0.065|110400000|111600000
2022-03-19 21:26:53|02975|1166560|ONCR|45.56M|45560000|1.76|115,148|-88.78%|10|2022-05-03|15/03/2022||-0.775||0.00|2022-03-09|15/12/2021|-0.77|-0.6475|0.00|0.00
2022-03-19 21:26:57|02976|20960|FF|423.19M|423190000|9.670|211,967|-21.89%|35|2022-05-13|15/03/2022|||||2022-03-15|15/12/2021|0.51||107070000|
2022-03-19 21:27:00|02977|1076698|USX|244.68M|244680000|4.830|391,276|-58%|23|2022-05-05|15/03/2022||-0.0133||518880000|2022-02-09|15/12/2021|-0.03|0.0815|531610000|526680000
2022-03-19 21:27:05|02978|15889|DAKT|186.41M|186410000|4.100|223,033|-37.6%|35|2022-06-01|15/04/2022||0.1||151900000|2022-03-10|15/01/2022|-0.1|0.02|139560000|131800000
2022-03-19 21:27:09|02979|100200|EIGR|274.35M|274350000|7.920|737,253|-15.29%|32|2022-05-13|15/03/2022||-0.6273||4010000|2022-03-10|15/12/2021|-0.64|-0.5918|3360000|3320000
2022-03-19 21:27:13|02980|16495|LCUT|300.18M|300180000|13.43|32,934|-13.07%|35|2022-05-10|15/03/2022||0.145||195140000|2022-03-09|15/12/2021|0.65|0.475|255860000|263580000
2022-03-19 21:27:16|02981|1080088|AVRO|68.95M|68950000|1.600|799,839|-87.49%|21|2022-05-12|15/03/2022||-0.5977||0.00|2022-03-28|15/12/2021|-0.65|-0.7395||0.00
2022-03-19 21:27:19|02982|1096079|CBNK|327.03M|327030000|23.36|20,772|22.37%|21|2022-04-27|15/03/2022||0.5725||42170000|2022-01-26|15/12/2021|0.71|0.6525|43290000|43300000
2022-03-19 21:27:22|02983|1153038|HBT|551.09M|551090000|19.01|18,564|8.44%|15|2022-05-05|15/03/2022||0.376||40940000|2022-01-27|15/12/2021|0.49|0.418|42210000|40440000
2022-03-19 21:27:27|02984|1152989|FREQ|89.19M|89190000|2.550|255,734|-92.74%|15|2022-05-19|15/03/2022||-0.76||1250000|2022-03-15|15/12/2021|-0.62|0.1527|0.00|31000000
2022-03-19 21:27:31|02985|16192|GLRE|243.34M|243340000|7.190|115,045|-20.73%|35|2022-05-03|15/03/2022||0.35|||2022-03-08|15/12/2021|0.71|0.9036|125140000|
2022-03-19 21:27:35|02986|16923|PLPC|294.1M|294100000|59.90|9,739|-18.23%|23|2022-05-06|15/03/2022|||||2022-03-03|15/12/2021|1.78||131400000|
2022-03-19 21:27:38|02987|998045|NODK|385.56M|385560000|18.19|7,213|-7.38%|20|2022-03-09|15/12/2021|0.28||78440000||2021-11-05|15/09/2021|-0.22||82670000|
2022-03-19 21:27:41|02988|1169488|AFCG|375.12M|375120000|19.00|185,068|-|7|2022-05-10|15/03/2022||0.5791||15060000|2022-03-10|15/12/2021|0.52|0.513|12960000|13010000
2022-03-19 21:27:46|02989|16914|PKOH|196.28M|196280000|15.60|37,495|-57.2%|34|2022-05-09|15/03/2022||0.1067||369930000|2022-03-15|15/12/2021|-1.08|-0.1167|369900000|364230000
2022-03-19 21:27:50|02990|940832|ADVM|141.34M|141340000|1.440|983,124|-86.01%|28|2022-05-11|15/03/2022||-0.3367||0.00|2022-03-17|15/12/2021||-0.3433||0.00
2022-03-19 21:27:53|02991|1121798|ASLE|851.82M|851820000|16.48|116,018|34.2%|13|2022-05-06|15/03/2022||0.15||90800000|2022-03-14|15/12/2021|0.31|0.16|116780000|97000000
2022-03-19 21:27:58|02992|20884|MG|207.12M|207120000|7.01|77,717|-35.69%|37|2022-05-09|15/03/2022||-0.05||162670000|2022-03-09|15/12/2021|0.04|0.062|171160000|162010000
2022-03-19 21:28:02|02993|41341|TNXP|128.14M|128140000|0.2400|25,078,540|-82.48%|30|2022-05-16|15/03/2022||-0.05|||2022-03-14|15/12/2021|-0.07|-0.06|0.00|0.00
2022-03-19 21:28:05|02994|1121155|TCRR|105.11M|105110000|2.75|753,502|-88.32%|18|2022-05-18|15/03/2022||-0.7133||0.00|2022-04-04|15/12/2021||-0.73||0.00
2022-03-19 21:28:09|02995|17495|VLGEA|353.45M|353450000|24.30|30,170|-0.12%|27|2022-06-08|15/04/2022|||||2022-03-09|15/01/2022|0.69||537410000|
2022-03-19 21:28:16|02996|16665|MRLN|279.04M|279040000|23.49|122,713|62.67%|35|2022-04-28|15/03/2022|||||2022-03-17|15/12/2021||0.55||41880000
2022-03-19 21:28:22|02997|52760|||||||32|2022-05-11|15/03/2022|||||2022-03-09|15/12/2021|-0.07|-0.1|394800000|284800000
2022-03-19 21:28:26|02998|16106|FLXS|126.87M|126870000|22.17|38,799|-43.23%|30|2022-04-20|15/03/2022|||||2022-01-24|15/12/2021|-1.13||141700000|
2022-03-19 21:28:31|02999|31034|FRGI|229.43M|229430000|9.20|61,409|-41.33%|35|2022-05-09|15/03/2022||0.01||93000000|2022-03-09|15/12/2021|-0.13|-0.09|89320000|87300000
2022-03-19 21:28:34|03000|976457|SCWX|895.07M|895070000|10.63|139,726|-20.67%|24|2022-06-02|15/04/2022||-0.0483||131320000|2022-03-17|15/01/2022|0.03|-0.08|127880000|128850000
2022-03-19 21:28:38|03001|20546|ODC|210.51M|210510000|28.71|22,533|-22.17%|36|2022-06-10|15/04/2022|||||2022-03-11|15/01/2022|0.28||87210000|
2022-03-19 21:28:42|03002|40992|HMTV|234.95M|234950000|5.81|57,820|-58.35%|34|2022-05-10|15/03/2022||-0.1704||54000000|2022-03-08|15/12/2021|-0.03|-0.1296|56820000|55250000
2022-03-19 21:28:46|03003|1169484|SNSE|86.22M|86220000|2.81|84,317|-81.88%|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
2022-03-19 21:28:49|03004|1163254|PSTX|297.72M|297720000|4.760|157,407|-56.65%|14|2022-05-10|15/03/2022||-0.66||833330|2022-03-10|15/12/2021|0.02|-0.3475|31240000|23130000
2022-03-19 21:28:53|03005|1153684|ETNB|83.16M|83160000|4.10|176,991|-83.2%|15|2022-05-18|15/03/2022||-1.23||0.00|2022-03-23|15/12/2021||-1.31||0.00
2022-03-19 21:28:57|03006|17502|VOXX|263.35M|263350000|11.03|150,667|-50.09%|37|2022-07-11|15/05/2022||0.16||147210000|2022-05-16|15/02/2022||0.125||177000000
2022-03-19 21:29:00|03007|1156575|BDTX|114.98M|114980000|3.17|571,256|-86.8%|14|2022-05-17|15/03/2022||-1.01||0.00|2022-03-29|15/12/2021|-0.71|-0.995||0.00
2022-03-19 21:29:04|03008|1163279|TIG|255.37M|255370000|4.99|216,998|-71.22%|10|2022-05-11|15/03/2022||0.175||65620000|2022-03-09|15/12/2021|0.0396|0.1|153260000|134490000
2022-03-19 21:29:08|03009|16702|NATR|331.22M|331220000|17.03|61,699|-14.12%|35|2022-05-12|15/03/2022||0.32||109700000|2022-03-08|15/12/2021|0.68|0.09|117940000|109400000
2022-03-19 21:29:11|03010|1167743|SBTX|148.62M|148620000|4.23|307,259|-92.85%|10|2022-05-12|15/03/2022||-0.745||0.00|2022-03-28|15/12/2021||-0.674||0.00
2022-03-19 21:29:14|03011|1163753|PBFS|277.42M|277420000|11.05|15,974|-11.81%|12|2022-02-09|15/12/2021|0.25||14800000||2021-11-09|15/09/2021|0.05||13820000|
2022-03-19 21:29:17|03012|1061143|ACET|642.02M|642020000|16.10|300,378|10.65%|22|2022-05-16|15/03/2022||-0.3815||4170000|2022-03-15|15/12/2021|-0.47|-0.4213|5470000|4160000
2022-03-19 21:29:22|03013|21030|IVC|60.64M|60640000|1.730|801,483|-79.31%|35|2022-05-09|15/03/2022||-0.195||221900000|2022-03-08|15/12/2021|0.08|0.0133|226190000|239760000
2022-03-19 21:29:26|03014|102927|IMUX|333.49M|333490000|11.95|290,233|-20.07%|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
2022-03-19 21:29:29|03015|30798|IBIO|93.78M|93780000|0.4300|2,309,252|-74.71%|21|2022-05-13|15/03/2022||-0.045||600000|2022-02-14|15/12/2021|-0.05|-0.04|168000|250000
2022-03-19 21:29:32|03016|1131052|FOA|629.17M|629170000|3.320|426,247|-67.42%|10|2022-05-12|15/03/2022||0.2856||420750000|2022-03-02|15/12/2021|0.37|0.3369|382950000|443890000
2022-03-19 21:29:36|03017|20854|CRDa|374.69M|374690000|7.220|32,663|-31.82%|35|2022-05-09|15/03/2022||0.17||263740000|2022-03-14|15/12/2021|0.07|0.1833|292890000|270250000
2022-03-19 21:29:40|03018|1129438|MEC|208.62M|208620000|10.29|82,574|-36.68%|17|2022-05-31|15/03/2022||0.1548||121450000|2022-03-01|15/12/2021|-0.65|0.0261|112980000|109590000
2022-03-19 21:29:48|03019|16229|ONCT|77.6M|77600000|1.570|523,358|-81.22%|35|2022-05-12|15/03/2022||-0.2533||616670|2022-03-10|15/12/2021|-0.16|-0.246|556000|1060000
2022-03-19 21:29:52|03020|15609|BSET|200.62M|200620000|20.43|90,975|-18.28%|31|2022-06-30|15/05/2022||0.46||113910000|2022-03-31|15/02/2022||0.36||110140000
2022-03-19 21:29:56|03021|1072329|LAZY|258.86M|258860000|19.85|208,795|-1.49%|21|2022-05-12|15/03/2022||0.885||327900000|2022-03-10|15/12/2021|0.745|0.75|322540000|322800000
2022-03-19 21:30:03|03022|1043280|MBIO|85.8M|85800000|0.921|944,326|-73.07%|21|2022-05-16|15/03/2022||-0.1925||0.00|2022-03-21|15/12/2021||-0.192||0.00
2022-03-19 21:30:07|03023|16478|KVHI|162.15M|162150000|8.59|86,134|-32.94%|35|2022-05-06|15/03/2022||-0.21||41650000|2022-03-07|15/12/2021|-0.22|-0.155|43130000|42730000
2022-03-19 21:30:10|03024|16124|FRBK|319.27M|319270000|5.370|430,812|35.95%|29|2022-04-21|15/03/2022||0.075||40990000|2022-01-20|15/12/2021|0.08|0.085|43170000|40220000
2022-03-19 21:30:14|03025|1097779|LEGH|605.24M|605240000|25.00|31,021|52.91%|18|2022-05-18|15/03/2022||0.42||47050000|2022-04-11|15/12/2021||0.505||54260000
2022-03-19 21:30:17|03026|1174322|AOMR|409.94M|409940000|16.25|68,459|-|8|2022-06-01|15/03/2022||0.4781||19660000|2022-03-15|15/12/2021|0.8855|0.3934|12780000|13900000
2022-03-19 21:30:21|03027|20673|BH|349.15M|349150000|153.44|3,991|1.99%|25|2022-05-06|15/03/2022|||||2022-03-17|15/12/2021|-2.53||98950000|
2022-03-19 21:30:24|03028|1137408|BCEL|130.27M|130270000|3.450|1,846,884|-77.23%|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
2022-03-19 21:30:29|03029|1163487|INZY|102.74M|102740000|4.34|65,128|-80.09%|11|2022-05-11|15/03/2022||-0.66||0.00|2022-03-15|15/12/2021|-0.8|-0.6817|0.00|0.00
2022-03-19 21:30:32|03030|1072283|HOFV|113.53M|113530000|1.050|1,737,486|-61.54%|14|2022-05-13|15/03/2022||-0.14||5300000|2022-03-14|15/12/2021|0.1|-0.11|3000000|5200000
2022-03-19 21:30:37|03031|17310|TAST|129.34M|129340000|2.430|332,877|-64.32%|35|2022-05-10|15/03/2022||-0.334||402070000|2022-02-24|15/12/2021|-0.15|-0.2475|416130000|415780000
2022-03-19 21:30:42|03032|1061145|SLDB|156.87M|156870000|1.420|1,110,878|-76.53%|22|2022-05-12|15/03/2022||-0.194||3700000|2022-03-10|15/12/2021|-0.16|-0.18|3200000|2130000
2022-03-19 21:30:45|03033|1168308|MILE|166.83M|166830000|1.300|1,864,662|-90.33%|7|2022-05-16|15/03/2022||-0.1||11600000|2022-03-03|15/12/2021|-0.35|-0.2699|29520000|29500000
2022-03-19 21:30:50|03034|1086972|RVI|67.57M|67570000|3.20|268,713|-81.89%|21|2022-05-05|15/03/2022|||||2022-02-25|15/12/2021|1.37||5380000|
2022-03-19 21:30:54|03035|1008760|EEX|268.73M|268730000|3.820|89,338|-44.56%|22|2022-05-05|15/03/2022||0.19||65000000|2022-02-24|15/12/2021|0.365|0.14|41100000|63000000
2022-03-19 21:30:58|03036|41224|NGVC|403.74M|403740000|17.82|94,772|11.37%|35|2022-05-05|15/03/2022||0.18|||2022-02-03|15/12/2021|0.39||277290000|
2022-03-19 21:31:03|03037|989653|FLNT|181.5M|181500000|2.290|261,621|-53.27%|23|2022-05-10|15/03/2022||0.02||80200000|2022-03-08|15/12/2021|0.08|0.04|99840000|90200000
2022-03-19 21:31:07|03038|21142|SRT|177.2M|177200000|4.400|78,225|-46.67%|35|2022-05-11|15/03/2022||0.15||175000000|2022-03-10|15/12/2021|0.32|0.17|178700000|179550000
2022-03-19 21:31:19|03039|40101|UIHC|155.51M|155510000|3.590|112,726|-52.83%|34|2022-05-10|15/03/2022||0.1633||310700000|2022-02-23|15/12/2021|-0.02|0.1856|268890000|305860000
2022-03-19 21:31:23|03040|1156304|VEL|365.49M|365490000|11.25|19,577|25%|14|2022-05-18|15/03/2022||0.2585||25700000|2022-03-10|15/12/2021|0.29|0.2392|23470000|22000000
2022-03-19 21:31:27|03041|961750|AC|913.79M|913790000|41.44|9,277|14.29%|21|2022-02-03|15/12/2021|0.43||14000000||2021-11-08|15/09/2021|0.07||2110000|
2022-03-19 21:31:30|03042|1169946|TLIS|41.5M|41500000|1.550|139,070|-90.69%|10|2022-05-10|15/03/2022||-1.23||1180000|2022-03-16|15/12/2021|-1.11|-1.28|858000|1330000
2022-03-19 21:31:33|03043|1082076|LSEA|417.93M|417930000|9.000|62,043|-6.44%|12|2022-05-05|15/03/2022||0.18||199000000|2022-03-10|15/12/2021|0.79|0.735|398480000|393390000
2022-03-19 21:31:37|03044|958191|STON|329.38M|329380000|2.790|129,480|35.44%|27|2022-05-19|15/03/2022|||||2022-04-07|15/12/2021||||
2022-03-19 21:31:43|03045|1167742|SGTX|48.54M|48540000|1.50|102,411|-93.03%|12|2022-05-09|15/03/2022||-0.2958||3200000|2022-03-14|15/12/2021|-0.55|-0.5622|1990000|2670000
2022-03-19 21:31:47|03046|17355|TISI|61.24M|61240000|1.420|2,185,491|-86.83%|35|2022-05-10|15/03/2022||-0.64||225400000|2022-03-16|15/12/2021|-0.89|-0.19|223650000|243900000
2022-03-19 21:31:56|03047|20885|NL|331.86M|331860000|6.800|19,862|-3%|34|2022-05-11|15/03/2022|||||2022-03-09|15/12/2021|0.31|0.17|34100000|
2022-03-19 21:32:04|03048|16857|HPK|2B|2000000000|20.610|90,092|215.14%|14|2022-05-16|15/03/2022||0.52||115800000|2022-03-07|15/12/2021|0.35|0.38|98670000|88530000
2022-03-19 21:32:08|03049|29712|VHI|859.62M|859620000|30.40|19,196|38.12%|34|2022-05-12|15/03/2022||1.25|||2022-03-10|15/12/2021|1.83|1.14|683200000|
2022-03-19 21:32:11|03050|1166745|SPRB|46.99M|46990000|2.00|1,927,310|-88.64%|10|2022-05-11|15/03/2022||-0.6||0.00|2022-03-14|15/12/2021|-0.39|-0.54|0.00|0.00
2022-03-19 21:32:15|03051|1169333|HMPT|479.09M|479090000|3.440|104,882|-68.5%|10|2022-05-05|15/03/2022||0.0094||136100000|2022-02-24|15/12/2021|-0.0874|0.0755|180500000|178460000
2022-03-19 21:32:23|03052|24437|CIX|297.14M|297140000|24.00|3,961|59.79%|34|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021|0.25||34100000|
2022-03-19 21:32:27|03053|348|ADSGn|40.6B|40600000000|216.60|858,727|-24.53%|35|2022-05-06|15/03/2022||2.09||5230000000|2022-03-09|15/12/2021|0.58|0.2934|5140000000|5170000000
2022-03-19 21:32:31|03054|347|ALVG|12.71B|12710000000|211.90|1,416,512|-1.97%|36|2022-05-12|15/03/2022||5.47|||2022-02-18|15/12/2021|-0.74|5.59|38400000000|37990000000
2022-03-19 21:32:35|03055|345|BASFn|48.96B|48960000000|54.020|4,637,365|-25.59%|34|2022-04-29|15/03/2022||1.9||22030000000|2022-02-25|15/12/2021|1.17|1.29|19780000000|18620000000
2022-03-19 21:32:39|03056|346|BAYGn|56.99B|56990000000|58.01|3,782,170|7.89%|35|2022-05-10|15/03/2022||2.59||13510000000|2022-03-01|15/12/2021|1.26|0.9938|11120000000|10580000000
2022-03-19 21:32:43|03057|6283|BEIG|20.72B|20720000000|91.360|445,556|3.65%|35|2022-04-28|15/03/2022||||2050000000|2022-03-01|15/12/2021|1.21|1.21|1870000000|1840000000
2022-03-19 21:32:47|03058|652|BMWG|50.07B|50070000000|75.900|1,817,228|-11.87%|35|2022-05-05|15/03/2022||3.19||28770000000|2022-03-16|15/12/2021|3.35|3.25|28410000000|27650000000
2022-03-19 21:32:52|03059|14145|BNRGn|11.57B|11570000000|74.900|474,151|5.73%|35|2022-05-11|15/03/2022||1.2||3580000000|2022-03-09|15/12/2021|0.38|1.06|4040000000|3580000000
2022-03-19 21:32:58|03060|353|CONG|13.48B|13480000000|67.42|786,056|-38.43%|36|2022-05-11|15/03/2022||1.09||8740000000|2022-03-09|15/12/2021|1.3|-0.072|5600000000|8780000000
2022-03-19 21:33:01|03061|958839|1COV|9.19B|9190000000|47.590|5,006|-18.59%|26|2022-05-03|15/03/2022||2.23||4320000000|2022-03-01|15/12/2021|1.56|1.64|4340000000|4340000000
2022-03-19 21:33:05|03062|355|Daimler AG Stock - Inves|67B|67000000000|62.630|4,180,321|0.6%|27|2022-04-27|15/03/2022||2.51||32710000000|2022-02-24|15/12/2021|11.82|3|43390000000|43860000000
2022-03-19 21:33:08|03063|1014089|DHER|11.28B|11280000000|44.94|1,676,639|-57.4%|21|2022-04-28|15/03/2022|||||2022-02-10|15/12/2021|||1920000000|1920000000
2022-03-19 21:33:12|03064|352||22.78B|22780000000|11.024|16,959,460|0.07%|35|2022-04-27|15/03/2022||0.32||6540000000|2022-01-29|15/12/2021|0.15|0.15|5900000000|5750000000
2022-03-19 21:33:16|03065|359|DB1Gn|29.56B|29560000000|161.050|556,590|16.28%|24|2022-04-25|15/03/2022||1.98||1020000000|2022-02-11|15/12/2021|1.64|1.56|934800000|940290000
2022-03-19 21:33:21|03066|354|DPWGn|56.71B|56710000000|46.350|3,164,800|0.59%|35|2022-05-03|15/03/2022||0.9996||20330000000|2022-03-09|15/12/2021|1.42|1.17|23380000000|21740000000
2022-03-19 21:33:25|03067|656|DTEGn|83.03B|83030000000|16.700|12,755,151|-0.33%|25|2022-05-13|15/03/2022|||||2022-02-24|15/12/2021|0.2566|0.2695|28930000000|28930000000
2022-03-19 21:33:29|03068|9251|EONGn|27.94B|27940000000|10.708|8,432,567|23.14%|35|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021|0.12|0.033||
2022-03-19 21:33:34|03069|653|FMEG|17.68B|17680000000|60.340|679,397|-1.95%|35|2022-05-04|15/03/2022||0.67||4460000000|2022-02-22|15/12/2021|0.9|0.8819|4650000000|4590000000
2022-03-19 21:33:38|03070|6284|FREG|18.24B|18240000000|32.660|1,876,657|-10.45%|35|2022-05-04|15/03/2022||0.85||9770000000|2022-02-23|15/12/2021|0.94|0.9025|9970000000|9890000000
2022-03-19 21:33:41|03071|6334|HEIG|13B|13000000000|57.360|775,233|-21.12%|35|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021|1.91|1.91|4720000000|4510000000
2022-03-19 21:33:45|03072|1054774|HFGG|7.22B|7220000000|42.09|1,357,726|-33.08%|21|2022-04-28|15/03/2022||||1887000000|2022-03-01|15/12/2021|0.27|0.339|1580000000|1550000000
2022-03-19 21:33:49|03073|357|HNKG_p|27.16B|27160000000|62.74|862,252|-30.55%|35|2022-05-05|15/03/2022||1.09||5180000000|2022-02-23|15/12/2021|1.08|1.08|5050000000|5020000000
2022-03-19 21:33:55|03074|659|IFXGn|39.47B|39470000000|30.330|5,647,653|-10.62%|35|2022-05-09|15/03/2022||0.4067||3190000000|2022-02-03|15/12/2021|0.41|0.368|3160000000|3060000000
2022-03-19 21:33:58|03075|1097708|LINI|141.54B|141540000000|280.300|1,000,312|23.92%|23|2022-05-13|15/03/2022||2.44||7090000000|2022-02-10|15/12/2021|2.42|2.34|7240000000|6870000000
2022-03-19 21:34:06|03076|658|MRCG|82.15B|82150000000|188.95|407,360|36.28%|35|2022-05-12|15/03/2022||2.3||4680000000|2022-03-03|15/12/2021|2.06|2.12|5210000000|5170000000
2022-03-19 21:34:10|03077|6321|MTXGn|11.23B|11230000000|210.70|273,035|-0.24%|35|2022-04-29|15/03/2022||1.55||1160000000|2022-02-16|15/12/2021|2.28|2.23|1180000000|1180000000
2022-03-19 21:34:13|03078|662|MUVGn|32.73B|32730000000|233.65|485,384|-11.33%|35|2022-05-10|15/03/2022||6.28||14340000000|2022-02-23|15/12/2021|6.21|6.22|14860000000|14830000000
2022-03-19 21:34:21|03079|356|PSHG_p|25.16B|25160000000|82.160|998,234|-5.67%|34|2022-05-10|15/03/2022|||||2022-03-29|15/12/2021||3.15||53500000
2022-03-19 21:34:24|03080|958793|PUMG|11.71B|11710000000|78.26|471,669|-13.1%|27|2022-04-27|15/03/2022||0.8513||1770000000|2022-02-23|15/12/2021|0.05|0.1508|1770000000|1750000000
2022-03-19 21:34:29|03081|6336|QIA|10.17B|10170000000|44.780|761,318|10.54%|35|2022-05-03|15/03/2022||0.6233||515530000|2022-02-08|15/12/2021|0.6475|0.5316|509250000|465150000
2022-03-19 21:34:34|03082|6306|RWEG|25.47B|25470000000|37.660|3,020,840|20.32%|36|2022-05-12|15/03/2022|||||2022-03-15|15/12/2021|0.5043|0.6028||
2022-03-19 21:34:38|03083|663|SAPG|121.69B|121690000000|103.700|2,930,560|0.91%|33|2022-04-22|15/03/2022||1.17||6870000000|2022-01-27|15/12/2021|1.86|1.73|7980000000|7850000000
2022-03-19 21:34:45|03084|19900|SATG_p|27.34B|27340000000|399.600|101,431|-9.1%|35|2022-04-20|15/03/2022||2.2||936000000|2022-01-27|15/12/2021|2.14|2.14|922300000|922360000
2022-03-19 21:34:49|03085|350|SIEGn|108.92B|108920000000|136.04|2,055,695|-3.5%|35|2022-05-12|15/03/2022||1.97||16700000000|2022-02-10|15/12/2021|2.04|1.86|16500000000|16060000000
2022-03-19 21:34:53|03086|1166602|ENR1n|15.33B|15330000000|21.45|3,999,228|-30.22%|12|2022-05-11|15/03/2022||0.1258||6480000000|2022-02-09|15/12/2021|-0.18|0.1462|5960000000|5960000000
2022-03-19 21:34:57|03087|1072226|SHLG|63.52B|63520000000|56.64|849,402|19.32%|22|2022-05-04|15/03/2022||0.4911||5030000000|2022-02-03|15/12/2021|0.55|0.505|5070000000|4900000000
2022-03-19 21:35:04|03088|6328|SY1G|15.05B|15050000000|107.650|376,492|7.38%|35|2022-04-27|15/03/2022||||1040000000|2022-03-01|15/12/2021|0.62|0.62|942800000|924440000
2022-03-19 21:35:08|03089|22402|VOWG_p|77.16B|77160000000|153.92|1,379,647|-30.99%|35|2022-05-04|15/03/2022||6.14||60570000000|2022-03-10|15/12/2021|7.94|7.98|63600000000|63600000000
2022-03-19 21:35:12|03090|49817|VNAn|35.67B|35670000000|45.93|3,468|-10.82%|34|2022-05-05|15/03/2022||0.4845||865340000|2022-03-18|15/12/2021||1.07||912210000
2022-03-19 21:35:16|03091|942333|ZALG|13.16B|13160000000|51.30|1,008,359|-40.73%|30|2022-05-05|15/03/2022||-0.27||2210000000|2022-02-27|15/12/2021|0.33|0.3695|3100000000|3070000000
2022-03-19 21:35:22|03092|19756|UUUG|98.53M|98530000|2.790|25,826|4.89%|24|2022-05-11|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-19 21:35:27|03093|6325|ARLG|1.61B|1610000000|26.940|234,636|14.93%|35|2022-05-11|15/03/2022|||||2022-02-24|15/12/2021|0.16||221000000|221000000
2022-03-19 21:35:29|03094|1174918|YOUG|4.6B|4600000000|13.16|166,206|-|8|2022-05-24|15/02/2022||-0.0376||443930000|2022-01-11|15/11/2020|-0.13||346200000|
2022-03-19 21:35:33|03095|962888|A4Y|160.89M|160890000|5.000|2,356|-37.11%|22|2022-05-13|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-19 21:35:37|03096|19760|APME|82.55M|82550000|3.930|17,352|-34.5%|26|2022-05-20|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-19 21:35:40|03097|49818|ADLG|858.92M|858920000|7.85|9,653|-37.9%|24|2022-05-31|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-19 21:35:44|03098|962340|ADJ|1.44B|1440000000|13.99|540,053|-42.99%|25|2022-05-31|15/03/2022||0.1533||115070000|2022-03-22|15/12/2021||2.23||109160000
2022-03-19 21:35:47|03099|1081899|ASLG|733.48M|733480000|121.000|859|1.44%|21|2022-05-30|15/03/2022|||||2022-04-18|15/12/2021||||
2022-03-19 21:35:50|03100|953064|LNSX|319.89M|319890000|15.520|662|-6.73%|23|2022-05-11|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-19 21:35:56|03101|19200|AOXG|2.33B|2330000000|13.060|489,894|-7.83%|35|2022-05-03|15/03/2022||0.19||49710000|2022-03-01|15/12/2021|0.72|0.14|44920000|44920000
2022-03-19 21:35:59|03102|1056289|ACT1k|245.29M|245290000|24.0000|4,186|-4%|21|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|0.58||111050000|101200000
2022-03-19 21:36:06|03103|19201|AMDG|832.55M|832550000|145.600|8,526|6.59%|34|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||||95300000
2022-03-19 21:36:10|03104|961763|AT1|6.12B|6120000000|5.580|2,973,789|-9.8%|23|2022-05-25|15/03/2022||0.11||386920000|2022-03-29|15/12/2021||0.08||391780000
2022-03-19 21:36:14|03105|962860|AYDGn|38.83M|38830000|6.950|2,586|-3.47%|21|2022-05-13|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-19 21:36:19|03106|1034495|AAGG|251.93M|251930000|16.4000|28,014|9.63%|21|2022-05-13|15/03/2022|||||2022-03-31|15/12/2021||||51100000
2022-03-19 21:36:23|03107|6311|NAFG|4.74B|4740000000|108.500|154,901|57.57%|29|2022-05-10|15/03/2022|||||2022-02-07|15/12/2021|2.7||4410000000|3020000000
2022-03-19 21:36:27|03108|1169593|AG1G|2.24B|2240000000|10.73|754,076|-77.65%|11|2022-05-11|15/03/2022||-0.26||1479000000|2022-03-23|15/12/2021||-0.4717||1360000000
2022-03-19 21:36:31|03109|993977|AVES|196.53M|196530000|15.1000|2,923|65.93%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 21:36:35|03110|49821|BST1|90.82M|90820000|6.88|6,495|59.26%|24|2022-07-11|15/03/2022|||||2022-02-10|15/12/2021|0.35||33040000|
2022-03-19 21:36:39|03111|6326|B5AG|235.87M|235870000|9.040|6,136|-20.42%|30|2022-05-12|15/03/2022|||||2022-04-07|15/12/2021||||
2022-03-19 21:36:42|03112|962864|BYWG|1.5B|1500000000|49.00|348|32.43%|23|2022-05-05|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-19 21:36:47|03113|40204|BYWGnx|1.5B|1500000000|42.000|14,046|21.74%|31|2022-05-05|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-19 21:36:50|03114|1054775|BFSA|2.78B|2780000000|69.40|62,680|27.11%|22|2022-04-26|15/03/2022||0.82||275500000|2022-02-24|15/12/2021|0.96|0.96|247400000|247270000
2022-03-19 21:36:54|03115|39127|BDTG|457.31M|457310000|45.300|10,422|-9.94%|30|2022-05-19|15/03/2022|||||2022-02-21|15/12/2021|0.44|0.16|233200000|209100000
2022-03-19 21:36:57|03116|964570|ARTG|116.22M|116220000|16.56|9,805|-61.93%|23|2022-05-23|15/03/2022|||||2022-03-07|15/12/2021||||
2022-03-19 21:37:01|03117|1174916|BIKE|743.6M|743600000|10.55|29,385|-|6|2022-05-10|15/03/2022|||||2022-03-31|15/12/2021||||55500000
2022-03-19 21:37:10|03118|6300|GBFG|1.44B|1440000000|35.340|156,205|10.44%|35|2022-05-11|15/03/2022|||||2022-02-10|15/12/2021|1.03|0.5775|982000000|982210000
2022-03-19 21:37:14|03119|19781|BIOG|1.67B|1670000000|42.100|2,241|40.33%|30|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 21:37:20|03120|19203|BIOG_p|1.42B|1420000000|36.000|5,944|18.81%|30|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 21:37:25|03121|19783|BMWG_p|44.53B|44530000000|67.500|97,323|1.35%|35|2022-05-05|15/03/2022||3.19||28770000000|2022-03-16|15/12/2021|3.35|3.25|28410000000|27650000000
2022-03-19 21:37:29|03122|963035|BVB|441.51M|441510000|4.028|365,033|-28.86%|23|2022-05-12|15/03/2022|||||2022-02-18|15/12/2021|0.05||118400000|
2022-03-19 21:37:34|03123|963713|BNNn|197.5M|197500000|9.0400|8,470|-0.22%|24|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.11||10200000|10200000
2022-03-19 21:37:37|03124|1081719|CPXG|51.2M|51200000|15.90|521|28.23%|17|2022-02-11|15/09/2021|0.3||31530000||2022-02-11|15/06/2021|0.3||31530000|
2022-03-19 21:37:47|03125|661|CECG|1.28B|1280000000|3.572|750,333|-29.27%|33|2022-05-13|15/03/2022|||||2022-02-07|15/12/2021|0.34|0.48|6850000000|7090000000
2022-03-19 21:37:51|03126|19866|CEC1_p|1.85B|1850000000|5.150|1,505|-2.83%|33|2022-05-13|15/03/2022|||||2022-02-07|15/12/2021|0.34|0.48|6850000000|7090000000
2022-03-19 21:37:55|03127|19206|CWCG|685.34M|685340000|97.100|9,221|-20.28%|32|2022-05-12|15/03/2022|||||2022-03-31|15/12/2021|-0.28|7.25||315000000
2022-03-19 21:37:59|03128|358|CBKG|8.76B|8760000000|6.998|9,704,532|27.56%|25|2022-05-12|15/03/2022||0.18||2270000000|2022-02-16|15/12/2021|0.28|0.28|2100000000|1860000000
2022-03-19 21:38:06|03129|1056259|CCAG|336.13M|336130000|10.0000|87,652|-28.67%|21|2022-05-10|15/03/2022|||||2022-03-08|15/12/2021||||
2022-03-19 21:39:11|03130|1088691|CSQG|37.75M|37750000|27.20|219|-45.6%|19|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021||||2000000
2022-03-19 21:39:16|03131|19212|EVDG|5.61B|5610000000|58.420|106,351|6.8%|35|2022-05-24|15/03/2022|||||2022-03-24|15/12/2021||0.0509||107600000
2022-03-19 21:39:21|03132|23008|DEXGn|68.22M|68220000|5.200|7,887|-42.22%|25|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 21:39:25|03133|964642|DMRE|476.92M|476920000|4.52|13,339|-3.21%|23|2022-06-01|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-19 21:39:28|03134|1061941|DMPG|3.32B|3320000000|61.70|51,204|2.82%|22|2022-05-18|15/03/2022|||||2022-04-14|15/12/2021||||276200000
2022-03-19 21:39:32|03135|19208|DBANn|565.09M|565090000|30.050|22,366|-9.56%|30|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|-0.48||1350000|
2022-03-19 21:39:36|03136|23007|DEQGn|1B|1000000000|16.210|142,184|-12.43%|36|2022-05-12|15/03/2022|||||2022-04-11|15/12/2022||||
2022-03-19 21:39:40|03137|1056151|JB7|630.36M|630360000|19.6500|43,265|17.66%|18|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2022-03-19 21:39:44|03138|962341|DKG|483.39M|483390000|13.750|9,152|-11.58%|21|2022-05-12|15/03/2022|||||2022-02-14|15/12/2021|0.2|0.28|18300000|18400000
2022-03-19 21:39:48|03139|958262|PBBG|1.47B|1470000000|10.91|492,031|14.6%|24|2022-05-11|15/03/2022|||||2022-03-09|15/12/2021||||
2022-03-19 21:39:54|03140|22138|DWNG|13.55B|13550000000|34.140|207,437|-12.89%|35|2022-05-17|15/03/2022||0.2048||224350000|2022-03-31|15/12/2021||0.9311||242480000
2022-03-19 21:39:58|03141|6327|DEZG|612.77M|612770000|5.070|543,956|-17.43%|30|2022-05-05|15/03/2022|||||2022-03-14|15/12/2021|0.12|0.09|443900000|453700000
2022-03-19 21:40:02|03142|1114558|DFV|168.63M|168630000|11.56|6,655|-23.3%|13|2022-05-18|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 21:40:06|03143|19207|DICn|1.26B|1260000000|15.430|96,404|-3.8%|31|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021|0.09||30400000|
2022-03-19 21:40:11|03144|6315|GILG|3.27B|3270000000|41.450|2,794|-0.96%|35|2022-04-27|15/03/2022|||||2022-03-16|15/12/2021|0.72||1120000000|
2022-03-19 21:40:15|03145|32558|DUEG|2.19B|2190000000|31.680|135,825|-10.51%|35|2022-05-10|15/03/2022||0.4529||918040000|2022-02-24|15/12/2021|0.48|0.48|1000000000|1000000000
2022-03-19 21:40:18|03146|1072321|DWSG|6.92B|6920000000|34.60|149,944|-6.52%|20|2022-04-27|15/03/2022||0.96||671420000|2022-03-11|15/12/2022||1.03||682000000
2022-03-19 21:40:22|03147|964658|ED4|300M|300000000|12.00|6,644|27.66%|24|2022-05-06|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-19 21:40:26|03148|962884|EING_p|717.14M|717140000|191.50|2,766|56.97%|22|2022-05-24|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-19 21:40:32|03149|6293|ZILGn|578.16M|578160000|9.125|148,959|-38.34%|35|2022-05-10|15/03/2022|||||2022-03-29|15/12/2021||||404000000
2022-03-19 21:40:35|03150|955862|ELBG|31.9M|31900000|5.80|6,199|-4.92%|24|2022-05-13|15/03/2022|||||2022-04-26|15/12/2021||||11500000
2022-03-19 21:40:39|03151|49819|ECVG|2.9B|2900000000|18.100|522,039|6.47%|27|2022-05-12|15/03/2022|||||2022-03-29|15/12/2021||||60300000
2022-03-19 21:40:43|03152|1176374|ERWE|37.9M|37900000|2.16|8,305|-43.75%|7|2021-11-12|15/09/2021|0.04||1950000||2021-08-27|15/06/2021|-0.16||3650000|
2022-03-19 21:40:47|03153|41033|EVKn|11.94B|11940000000|25.630|919,004|-13.15%|35|2022-05-06|15/03/2022||0.57||3930000000|2022-03-03|15/12/2021|0.49|0.3857|4090000000|3790000000
2022-03-19 21:40:53|03154|949641|FRU|84.15M|84150000|3.900|10,114|-38.1%|25|2022-05-12|15/03/2022|||||2022-03-15|15/12/2021|-0.25||55000000|53880000
2022-03-19 21:40:57|03155|23018|FIEG|4.18B|4180000000|49.780|68,973|-25.42%|35|2022-04-28|15/03/2022|||||2022-04-28|15/12/2021||0.3809||436610000
2022-03-19 21:41:00|03156|964687|FTKn|2.16B|2160000000|19.66|651,456|-4.21%|16|2022-04-26|15/03/2022|||||2022-03-29|15/12/2021||||96100000
2022-03-19 21:41:05|03157|19823|FPHG|41.23M|41230000|2.570|4,449|-20.92%|24|2022-05-25|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-19 21:41:11|03158|6289|FRAG|4.85B|4850000000|52.460|260,093|-0.46%|35|2022-05-10|15/03/2022|||||2022-03-15|15/12/2021|-0.15|0.0664|641600000|586710000
2022-03-19 21:41:13|03159|1171960|VH2|875.2M|875200000|34.36|14,704|-|9|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021|||69000000|69000000
2022-03-19 21:41:17|03160|22584|FPEn|3.6B|3600000000|26.000|31,600|-23.75%|30|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021|0.41|0.3755|1460000000|684810000
2022-03-19 21:41:21|03161|14148|FPE3_p|4.71B|4710000000|33.880|125,914|-18.36%|35|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021|0.41|0.38|1460000000|
2022-03-19 21:41:24|03162|1131047|GTYG|1.03B|1030000000|5.9800|27,921|89.24%|20|2021-11-30|15/09/2021|-0.03||2180000||2021-09-30|15/06/2021|||2300000|
2022-03-19 21:41:28|03163|6296|G1AG|7.05B|7050000000|39.710|351,720|24.37%|35|2022-05-06|15/03/2022||0.4152||1110000000|2022-03-03|15/12/2021|0.55|0.5777|1280000000|1310000000
2022-03-19 21:41:32|03164|22460|GXIG|2.04B|2040000000|66.250|136,948|-21.88%|28|2022-07-13|15/05/2022||1.29||412820000|2022-04-07|15/02/2022||0.63||340510000
2022-03-19 21:41:36|03165|19214|GSC1n|251.48M|251480000|23.200|4,011|1.31%|24|2022-05-18|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-19 21:41:40|03166|1137590|GFG|421.73M|421730000|1.92|871,442|-83.89%|16|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021|-0.28||483150000|453600000
2022-03-19 21:41:45|03167|13151|GMMG|248.96M|248960000|16.700|1,209|-27.39%|30|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-19 21:41:48|03168|962342|GYC|3.36B|3360000000|20.36|429,163|-6.26%|23|2022-05-17|15/03/2022||0.31||138440000|2022-03-16|15/12/2021|1.7|1.7|133750000|133750000
2022-03-19 21:41:56|03169|19213|GLJn|1.33B|1330000000|28.50|53,502|-14.26%|34|2022-04-29|15/03/2022|||||2022-02-08|15/12/2021|0.91||142300000|
2022-03-19 21:42:00|03170|19198|2HR|251.62M|251620000|6.760|16,943|20.28%|29|2022-05-13|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-19 21:42:05|03171|19215|HABAn|764.46M|764460000|9.398|78,600|3.71%|31|2022-04-26|15/03/2022|||||2022-03-17|15/12/2021||||20500000
2022-03-19 21:42:08|03172|21613|HHFGn|1.23B|1230000000|16.980|66,226|-20.47%|28|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021|0.54|||379000000
2022-03-19 21:42:12|03173|6298|HNRGn|17.29B|17290000000|143.35|154,402|-7.46%|35|2022-05-04|15/03/2022||3.42|||2022-03-10|15/12/2021|3.11|3.05|6140000000|5590000000
2022-03-19 21:42:16|03174|960689|HLAG|61.48B|61480000000|349.8000|32,499|157.58%|24|2022-05-12|15/03/2022||18.70||7058000000|2022-03-10|15/12/2021|16.13|20.82|7300000000|7300000000
2022-03-19 21:42:20|03175|19216|HAWG|448.27M|448270000|49.900|1,206|16.32%|34|2022-05-12|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-19 21:42:25|03176|6324|HDDG|798.88M|798880000|2.625|1,857,933|126.49%|31|2022-06-09|15/03/2022||||601900000|2022-02-09|15/12/2021|0.09||582000000|559500000
2022-03-19 21:42:29|03177|942682|HLE|6.04B|6040000000|54.36|74,873|3.54%|28|2022-04-07|15/02/2022||0.63||1510000000|2022-01-13|15/11/2021|0.42|0.54|1560000000|1510000000
2022-03-19 21:42:33|03178|19834|HNKG|26.6B|26600000000|61.45|186,889|-25.2%|35|2022-05-05|15/03/2022||1.09||5180000000|2022-02-23|15/12/2021|1.08|1.08|5050000000|5020000000
2022-03-19 21:42:36|03179|1173428|HGEA|246.48M|246480000|20.60|3,861|-|7|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 21:42:40|03180|19218|HLGZ|214.33M|214330000|3.780|4,101|-5.5%|22|2022-05-31|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-19 21:42:45|03181|6305|HOTG|4.23B|4230000000|62.16|130,785|-17.67%|35|2022-05-10|15/03/2022|||||2022-02-23|15/12/2021|1.93|-1.16|5790000000|5480000000
2022-03-19 21:42:49|03182|1081564|H24|207.69M|207690000|7.15|191,365|-61.86%|19|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021||||165800000
2022-03-19 21:42:53|03183|19217|HBH|1.91B|1910000000|119.600|21,596|49.87%|22|2022-05-17|15/02/2022||-2.21||1040000000|2021-12-22|15/11/2021|1.98|1.98|1400000000|1400000000
2022-03-19 21:42:57|03184|19836|HBMG|1.56B|1560000000|49.000|80,557|42.24%|22|2022-05-17|15/02/2022|||||2021-12-22|15/11/2021|0.8||1300000000|
2022-03-19 21:43:01|03185|6352|BOSSn|3.35B|3350000000|48.550|505,767|33.64%|35|2022-05-04|15/03/2022|||||2022-03-10|15/12/2021|0.98|0.83|905110000|883840000
2022-03-19 21:43:05|03186|19837|HYQGn|2.33B|2330000000|370.600|8,517|-17.55%|25|2022-05-09|15/03/2022|||||2022-03-14|15/12/2021|0.78||118250000|91850000
2022-03-19 21:43:10|03187|19219|INHG|833.76M|833760000|31.000|15,939|-16.89%|35|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021|||446100000|400000000
2022-03-19 21:43:14|03188|1064311|INS2|887.14M|887140000|18.880|85,867|-23.56%|22|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|1.1||368900000|
2022-03-19 21:43:18|03189|1031264|JSTG|623.56M|623560000|41.5000|19,321|-21.7%|21|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|||266000000|243500000
2022-03-19 21:43:22|03190|19220|JUNG_p|3.39B|3390000000|33.200|109,021|-11.04%|35|2022-05-06|15/03/2022|||||2022-03-31|15/12/2021||0.6268||1120000000
2022-03-19 21:43:27|03191|6320|SDFGn|4.85B|4850000000|25.360|1,724,281|193.65%|35|2022-05-11|15/03/2022||1.18||1070000000|2022-03-10|15/12/2021|2.81|1.36|1070000000|968830000
2022-03-19 21:43:31|03192|1129329|IURG|160.01M|160010000|21.0000|587|38.16%|15|2021-11-24|15/09/2021|0.29||84530000||2021-09-24|15/06/2021|-0.07||91610000|
2022-03-19 21:43:36|03193|49816|KGX|10.1B|10100000000|77.02|223,484|-2.08%|33|2022-04-28|15/03/2022||1.21||2690000000|2022-03-04|15/12/2021|1.07|0.8091|2760000000|2680000000
2022-03-19 21:43:40|03194|6304|KCOGn|1.14B|1140000000|11.470|507,023|17.64%|35|2022-05-04|15/03/2022||0.88||2190000000|2022-03-09|15/12/2021|1.37|1.37|2040000000|1970000000
2022-03-19 21:43:43|03195|1176379|KTAG|435.84M|435840000|42.00|3,132|-38.24%|6|2021-12-01|15/09/2021|-0.34||192900000||2021-09-01|15/06/2021|0.72||237000000|237000000
2022-03-19 21:43:46|03196|1096501|KBX|11.38B|11380000000|70.58|176,366|-32.11%|20|2022-05-12|15/03/2022||0.7753||1680000000|2022-02-24|15/12/2021|0.9|0.6515|1700000000|1690000000
2022-03-19 21:43:51|03197|19232|SKBG|383.37M|383370000|23.200|21,517|-11.99%|30|2022-05-05|15/03/2022|||||2022-03-30|15/12/2021||||339000000
2022-03-19 21:43:56|03198|6295|KRNG|2.62B|2620000000|82.850|33,160|23.01%|33|2022-05-06|15/03/2022||1.11||900000000|2022-02-24|15/12/2021|1.72|1.19|991500000|985260000
2022-03-19 21:44:00|03199|32433|KU2G|3.02B|3020000000|76.00|4,283|101.59%|35|2022-04-27|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-19 21:44:04|03200|19221|KWSG|2.14B|2140000000|65.10|12,967|-11.67%|29|2022-05-12|15/03/2022|||||2022-02-14|15/12/2021|-1.27|-0.85|162000000|162000000
2022-03-19 21:44:08|03201|6281|LXSG|3.67B|3670000000|42.600|341,287|-33.1%|35|2022-05-05|15/03/2022||1.27||2020000000|2022-03-11|15/12/2021|0.87|0.2651|2080000000|1950000000
2022-03-19 21:44:12|03202|40213|LEGn|8.17B|8170000000|112.150|150,940|0.35%|35|2022-05-11|15/03/2022||1.44||177530000|2022-03-10|15/12/2021|8.21|8.21|174200000|146600000
2022-03-19 21:44:16|03203|19854|LEIG|266.83M|266830000|28.050|5,098|-35.96%|28|2022-05-11|15/03/2022||0.35|||2022-03-29|15/12/2021|0.21|0.18||63590000
2022-03-19 21:44:20|03204|6339|LEOGn|306.11M|306110000|9.370|232,191|-23.45%|35|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||1206000000
2022-03-19 21:44:24|03205|19857|TGHN|748.63M|748630000|260.000|142|62.5%|27|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021|12.27||591000000|591000000
2022-03-19 21:44:27|03206|962919|ECKG|90.9M|90900000|23.80|268|-7.75%|23|2022-04-21|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-19 21:44:31|03207|349|LHAG|8.53B|8530000000|7.135|12,502,362|-16.62%|25|2022-05-05|15/03/2022||-0.4406||5310000000|2022-03-03|15/12/2021|-0.0123|-0.071|5830000000|5880000000
2022-03-19 21:44:35|03208|19863|MZXG|64.25M|64250000|6.680|3,226|3.57%|27|2022-05-13|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-19 21:44:39|03209|949642|MXHNn|120.49M|120490000|4.090|10,361|-18.2%|23|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-19 21:44:43|03210|962922|MBBG|754.58M|754580000|124.80|3,988|-9.64%|23|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-19 21:44:48|03211|962923|MEDG|156.75M|156750000|3.38|2,703|-25.55%|21|2022-05-02|15/03/2022|||||2022-03-30|15/12/2021|0.23|||
2022-03-19 21:44:56|03212|993276|ILM1k|575.53M|575530000|28.4000|22,524|-23.86%|19|2022-06-07|15/03/2022|||||2022-04-13|15/12/2021|0.17|||328200000
2022-03-19 21:45:01|03213|1029194|B4B|2.9B|2900000000|7.9860|581,713|-15.94%|21|2022-05-11|15/03/2022||-0.23|||2022-02-09|15/12/2021|0.54|0.14|7600000000|6530000000
2022-03-19 21:45:04|03214|1029195|B4B3_p|3.25B|3250000000|8.9500|1,498|-17.51%|20|2022-02-09|15/12/2021|0.54||7600000000||2021-12-15|15/09/2021|-0.21||7130000000|
2022-03-19 21:45:08|03215|1174802|MRXG|847.37M|847370000|9.15|25,865|-|9|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||44000000|44000000
2022-03-19 21:45:13|03216|23634|MLPG|788.23M|788230000|7.240|61,535|1.12%|31|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021||0.18||239200000
2022-03-19 21:45:16|03217|964815|MUXG|474.98M|474980000|23.10|43,573|19.29%|21|2022-05-10|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-19 21:45:21|03218|32557|MVVGn|2.28B|2280000000|34.600|1,099|30.08%|29|2022-05-13|15/03/2022|||||2022-02-14|15/12/2021|-1.54||1480000000|
2022-03-19 21:45:25|03219|19223|NOEJ|936.75M|936750000|29.400|62,092|-30.92%|35|2022-05-04|15/03/2022|||||2022-03-23|15/12/2021|0.44|1.08||254100000
2022-03-19 21:45:28|03220|962933|O4BG|350.58M|350580000|25.00|196|37.19%|22|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-19 21:45:32|03221|19880|PGNG|25.71M|25710000|5.680|10,174|-42.16%|24|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 21:45:36|03222|19225|PATGn|1.57B|1570000000|17.680|45,140|-21.42%|35|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021|0.11||89210000|
2022-03-19 21:45:40|03223|19224|O2C|87.93M|87930000|1.800|9,384|-31.3%|35|2022-05-24|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-19 21:45:44|03224|1162596|PSGG|267.6M|267600000|22.30|1,113|15.42%|12|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.2|0.2|19000000|18200000
2022-03-19 21:45:48|03225|994481|PCZ|241.48M|241480000|4.1000|46,426|-50.9%|22|2022-05-16|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-19 21:45:53|03226|962938|PWOG|86.25M|86250000|27.60|732|9.52%|23|2022-05-13|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 21:45:58|03227|23190|PSMGn|2.69B|2690000000|11.8850|1,314,951|-34.45%|23|2022-05-12|15/03/2022||0.18||1050000000|2022-03-03|15/12/2021|0.6849|0.82|1450000000|1450000000
2022-03-19 21:46:01|03228|1097504|690D|11.15B|11150000000|1.19|385,993|-38.97%|23|2022-04-28|15/03/2022||0.0568|||2022-03-31|15/12/2021||0.0434||8350000000
2022-03-19 21:46:10|03229|19892|RSL2|98.53M|98530000|15.300|1,445|-44.57%|26|2022-05-12|15/03/2022|||||2022-04-13|15/12/2021||||
2022-03-19 21:46:15|03230|23066|RAAG|7.79B|7790000000|687.80|9,476|2.89%|28|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021|3.33|1.85||187970000
2022-03-19 21:46:19|03231|665|RHMG|7.34B|7340000000|169.500|310,160|96.91%|35|2022-05-05|15/03/2022||1.47||1370000000|2022-03-17|15/12/2021|1.69|3.81|1820000000|1830000000
2022-03-19 21:46:23|03232|6314|RHKG|997.38M|997380000|14.900|3,247|-6.29%|34|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 21:46:27|03233|1176384|RY8|2.69M|2690000|0.17|14,934|-45.86%|4|2021-10-06|15/06/2021|-0.19||3190000||2021-04-30|15/12/2020|-0.19||3190000|
2022-03-19 21:46:31|03234|41032|RRTL|7.69B|7690000000|49.700|69,910|-1.97%|23|2022-05-05|15/03/2022|||||2022-03-17|15/12/2021||1.24||2030000000
2022-03-19 21:46:34|03235|32431|SFQ|390.39M|390390000|8.600|136,748|-33.13%|28|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021|-0.01||321800000|308100000
2022-03-19 21:46:38|03236|6286|SZGG|2.04B|2040000000|37.740|310,800|58.17%|35|2022-05-12|15/03/2022||3.07||2580000000|2022-03-21|15/12/2021||1.45||2530000000
2022-03-19 21:46:43|03237|963693|SHA_p|3.51B|3510000000|5.68|910,785|-23.66%|23|2022-05-10|15/03/2022||0.2254||3620000000|2022-03-16|15/12/2021|0.243|0.2123|3550000000|3470000000
2022-03-19 21:46:47|03238|19233|SLTG|625.85M|625850000|57.500|31,721|66.67%|30|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-19 21:46:54|03239|958843|G24n|4.2B|4200000000|52.540|209,290|-16%|23|2022-05-03|15/03/2022||||104000000|2022-03-01|15/12/2021|0.355|0.24|101900000|100820000
2022-03-19 21:46:59|03240|6317|SGCG|716.51M|716510000|5.860|261,951|-15.32%|35|2022-05-05|15/03/2022||||258000000|2022-03-24|15/12/2021||0.16||270000000
2022-03-19 21:47:02|03241|992973|SAEG|1.57B|1570000000|86.700|104,564|-51.99%|22|2022-05-05|15/03/2022||-1.02||294910000|2022-03-18|15/12/2021|-0.79|-1.28|288000000|288980000
2022-03-19 21:47:06|03242|19230|SIXG|6.38B|6380000000|135.900|40,349|30.42%|31|2022-05-12|15/03/2022||-0.43|||2022-03-30|15/12/2022||-0.14||3882000000
2022-03-19 21:47:11|03243|19906|SIXG_p|3.51B|3510000000|74.700|26,004|14.92%|31|2022-05-12|15/03/2022|||||2022-03-30|15/12/2022||||3882000000
2022-03-19 21:47:14|03244|941175|STAB|1.21B|1210000000|48.96|25,102|-19.07%|24|2022-05-02|15/03/2022|||||2022-02-08|15/12/2021|0.71|0.755|243710000|238380000
2022-03-19 21:47:18|03245|19227|SAXG|3.82B|3820000000|67.450|64,858|-8.42%|35|2022-05-18|15/03/2022||-1.96||357940000|2022-03-30|15/12/2021||1.44||515450000
2022-03-19 21:47:23|03246|6322|SZUG|2.33B|2330000000|11.400|278,238|-16.79%|31|2022-05-19|15/02/2022||0.34||1890000000|2022-01-13|15/11/2021|0.1|0.38|2040000000|1840000000
2022-03-19 21:47:27|03247|19913|SURG|449.67M|449670000|29.000|670|14.17%|28|2022-05-20|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-19 21:47:36|03248|1172891|SYAB|4.13B|4130000000|16.27|116,626|-|7|2022-05-11|15/03/2022||0.51||1033000000|2022-03-16|15/12/2021|0.60|0.5333|992600000|922000000
2022-03-19 21:47:42|03249|19234|TEGG|3.18B|3180000000|21.730|416,347|-11.16%|35|2022-05-10|15/03/2022|||||2022-03-15|15/12/2021|1.31||106100000|
2022-03-19 21:47:47|03250|19237|TTKG|1.01B|1010000000|15.380|65,255|23.43%|30|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|0.235|0.1987|317500000|309060000
2022-03-19 21:47:55|03251|40219|TLXGn|10.01B|10010000000|39.580|116,540|7.61%|35|2022-05-05|15/03/2022|||||2022-03-14|15/12/2021|1.14|0.87|37920000000|8440000000
2022-03-19 21:47:59|03252|664|TKAG|5.21B|5210000000|8.370|3,831,870|-23.39%|35|2022-05-11|15/03/2022||0.6617||9230000000|2022-02-07|15/12/2021|0.17|0.1903|9020000000|8760000000
2022-03-19 21:48:03|03253|1137593|8TRA|9.07B|9070000000|18.13|122,410|-27.23%|17|2022-05-09|15/03/2022||0.93||9280000000|2022-03-15|15/12/2021|-0.015|0.4459|8950000000|8730000000
2022-03-19 21:48:07|03254|989449|UN01|9.23B|9230000000|25.230|571,961|-17.55%|23|2022-05-03|15/03/2022|||||2022-02-23|15/12/2021|1.15|1.43|1090000000|1090000000
2022-03-19 21:48:11|03255|962961|ULCG|20.1M|20100000|3.040|5,177|88.82%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 21:48:14|03256|991176|VQTG|286.41M|286410000|21.3500|28,903|-30.91%|23|2022-05-12|15/03/2022|||||2022-04-01|15/12/2021||||26800000
2022-03-19 21:48:18|03257|19929|VIBG_p|603.34M|603340000|22.800|13,962|39.88%|28|2022-04-22|15/03/2022|||||2022-02-17|15/12/2021|0.8||260500000|
2022-03-19 21:48:23|03258|962966|V3VGn|212.65M|212650000|13.450|5,914|-8.19%|22|2022-05-18|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-19 21:48:26|03259|1177472|VTSCn|1.28B|1280000000|30.90|433|-|7|2022-06-01|15/03/2022||||2240000000|2022-02-21|15/12/2021|0.055|0.055|2130000000|2210000000
2022-03-19 21:48:30|03260|351|VOWG|110.39B|110390000000|220.20|58,711|-32.7%|35|2022-05-04|15/03/2022||6.14||60570000000|2022-03-10|15/12/2021|7.94|7.98|63600000000|63600000000
2022-03-19 21:48:33|03261|6294|VOSG|702.57M|702570000|40.000|14,806|-7.83%|35|2022-04-28|15/03/2022|||||2022-03-17|15/12/2021||||216000000
2022-03-19 21:48:37|03262|6290|WCHG|7.61B|7610000000|153.25|132,009|34.55%|35|2022-04-28|15/03/2022||4.84||1760000000|2022-03-15|15/12/2021|5.78|5.52|1690000000|1680000000
2022-03-19 21:48:42|03263|19239|WACGn|1.54B|1540000000|22.600|58,597|26.26%|30|2022-05-10|15/03/2022|||||2022-03-29|15/12/2021||||463400000
2022-03-19 21:48:47|03264|19932|WSUG|677.15M|677150000|50.600|6,882|-3.44%|28|2022-05-02|15/03/2022|||||2022-03-23|15/12/2021||||125000000
2022-03-19 21:48:50|03265|1096426|WEW|302.92M|302920000|14.92|70,094|-52.18%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||148600000|148600000
2022-03-19 21:48:54|03266|953067|WDL1k|5.52M|5520000|1.000|4,603|-74.12%|23|2022-05-11|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-19 21:48:58|03267|964973|WUWGn|1.71B|1710000000|18.28|26,774|-0.98%|24|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-19 21:49:02|03268|993600|TIMAn|825.06M|825060000|38.250|7,170|-7.94%|20|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 21:49:10|03269|19240|ZO1G|3.35B|3350000000|468.00|4,662|142.49%|32|2022-05-19|15/03/2022||1.28||587110000|2022-03-24|15/12/2021||0.6916||580990000
2022-03-19 21:49:14|03270|19918|TGTG|42.11M|42110000|1.690|6,188|10.46%|28|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 21:49:18|03271|13155|1U1|3.69B|3690000000|20.940|76,594|-21.01%|35|2022-05-12|15/03/2022||0.00|||2022-03-17|15/12/2021|0.40|0.473|1010000000|986190000
2022-03-19 21:49:22|03272|962854|VSCk|20.83M|20830000|2.125|3,655|-77.92%|23|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-19 21:49:26|03273|23598|ADAG|787.12M|787120000|15.300|173,946|66.12%|31|2022-04-28|15/03/2022||0.19||158000000|2022-02-24|15/12/2021|0.37|0.22|157710000|152310000
2022-03-19 21:49:30|03274|6313|AIXGn|2.31B|2310000000|20.550|726,007|9.37%|35|2022-05-05|15/03/2022||0.125||90850000|2022-02-24|15/12/2021|0.46|0.37|180900000|180920000
2022-03-19 21:49:34|03275|40203|A1OS|315.86M|315860000|63.400|1,583|8.93%|24|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|1.04|1.04|119200000|119200000
2022-03-19 21:49:37|03276|19774|AOFG|1.4B|1400000000|176.200|10,091|6.79%|23|2022-04-26|15/03/2022|||||2022-03-11|15/12/2021|0.77|0.77|27500000|27500000
2022-03-19 21:49:41|03277|19776|BSLG|1.18B|1180000000|118.200|6,280|39.06%|28|2022-05-04|15/03/2022|||||2022-03-30|15/12/2021||||52300000
2022-03-19 21:49:45|03278|22689|BIONn|3.75B|3750000000|67.850|26,135|-17.36%|35|2022-04-22|15/03/2022|||||2022-02-18|15/12/2021||||
2022-03-19 21:49:49|03279|23435|BC8G|6.08B|6080000000|48.270|273,524|-9.1%|35|2022-05-12|15/03/2022||0.4025||1600000000|2022-03-18|15/12/2021|0.50|0.5231|866400000|1850000000
2022-03-19 21:49:53|03280|940925|B8FGn|74.58M|74580000|1.315|31,746|-49.23%|22|2022-05-25|15/03/2022||-0.0863||8880000|2022-04-13|15/12/2021||-0.2433||9400000
2022-03-19 21:49:56|03281|1163902|BKHTn|206.67M|206670000|20.30|2,113|-17.81%|12|2022-03-02|15/12/2021||||18100000|2021-12-01|15/09/2021|-0.31||12300000|12300000
2022-03-19 21:50:02|03282|19786|COKG|2.06B|2060000000|56.620|133,058|6.33%|34|2022-05-12|15/03/2022|||||2022-03-29|15/12/2021||0.38||358500000
2022-03-19 21:50:07|03283|22416|AFXG|13.74B|13740000000|153.650|136,967|21.46%|34|2022-05-13|15/03/2022||0.61||398500000|2022-02-10|15/12/2021|0.42|0.57|410200000|402100000
2022-03-19 21:50:12|03284|19787|CSHG|102.09M|102090000|12.200|3,217|-10.62%|27|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021|0.15|||
2022-03-19 21:50:14|03285|1174682|C3RY|413.1M|413100000|17.00|20,968|-|5|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 21:50:17|03286|1166985|C0M|170.85M|170850000|33.70|36,294|-57.04%|12|2022-05-19|15/03/2022|||||2022-03-25|15/12/2021||||19000000
2022-03-19 21:50:21|03287|19791|COP1n|2.67B|2670000000|50.750|114,767|-27.81%|35|2022-05-05|15/03/2022||0.71||260000000|2022-03-10|15/12/2021|0.24|0.24|279200000|279050000
2022-03-19 21:50:25|03288|19794|CE2G|1.01B|1010000000|11.580|101,993|3.58%|27|2022-05-18|15/02/2022|||||2022-01-24|15/11/2021|0.4||317710000|
2022-03-19 21:50:29|03289|19797|DAMG|204.52M|204520000|58.000|293|22.88%|24|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 21:50:31|03290|991234|DBD|538.52M|538520000|6.595|1,944|-48.62%|0||
2022-03-19 21:50:35|03291|19803|HNLG|190.95M|190950000|31.500|6,460|-34.51%|26|2022-05-12|15/03/2022|||||2022-02-22|15/12/2021|0.53||33400000|33400000
2022-03-19 21:50:39|03292|19804|DRWG|922.05M|922050000|49.150|4,600|-26.86%|35|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021|-1.94||925000000|927000000
2022-03-19 21:50:47|03293|6301|DRWG_p|1.02B|1020000000|54.450|27,110|-22.66%|35|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021|-1.94||925000000|927000000
2022-03-19 21:50:50|03294|19807|EUZG|1.26B|1260000000|60.600|71,623|-8.46%|28|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-19 21:50:54|03295|962883|E4CG|96.88M|96880000|27.60|2,618|122.58%|21|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021|0.45||30000000|
2022-03-19 21:50:58|03296|19811|ELGG|991.02M|991020000|54.700|18,348|61.6%|32|2022-05-17|15/03/2022||0.62||86000000|2022-02-17|15/12/2021|0.63|0.625|84000000|84500000
2022-03-19 21:51:02|03297|19813|ECXn|8.95M|8950000|0.560|15,382|-73.25%|29|2022-05-11|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-19 21:51:06|03298|19241|EVTG|4.92B|4920000000|27.840|561,061|-7.51%|34|2022-05-11|15/03/2022||0.02||141400000|2022-04-12|15/12/2021||0.145||154710000
2022-03-19 21:51:10|03299|962891|EXCL|91.54M|91540000|4.700|2,682|9.3%|23|2022-05-05|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-19 21:51:14|03300|962892|FAAS|281.05M|281050000|26.000|6,777|-40.09%|21|2022-06-08|15/03/2022|||||2022-02-28|15/12/2021|0.19||15200000|13430000
2022-03-19 21:51:21|03301|19821|SISG|491.42M|491420000|47.700|1,021|19.25%|36|2022-05-31|15/06/2022|||||2022-05-18|15/03/2022||||
2022-03-19 21:51:26|03302|962895|FEVG|68.91M|68910000|21.40|3,740|21.59%|22|2022-05-25|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-19 21:51:30|03303|6285|FNTGn|2.78B|2780000000|23.690|631,914|16.36%|35|2022-05-05|15/03/2022|||||2022-03-25|15/12/2021|0.50|0.4936||689230000
2022-03-19 21:51:37|03304|19826|GMEG|33.96M|33960000|6.860|1,791|-41.86%|29|2022-05-24|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-19 21:51:42|03305|19827|GFTG|1.2B|1200000000|45.600|117,805|198.43%|30|2022-05-12|15/03/2022|||||2022-03-03|15/12/2021|||160800000|155000000
2022-03-19 21:51:46|03306|6340|GGS|38.41M|38410000|0.290|25,707|-8.23%|27|2022-05-20|15/03/2022|||||2022-04-21|15/12/2021||0.0476||91280000
2022-03-19 21:51:50|03307|19828|GKSG|296.98M|296980000|131.500|2,424|16.37%|25|2022-06-01|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-19 21:51:54|03308|19935|HPHA|161.3M|161300000|4.720|10,390|-38.22%|27|2022-04-28|15/02/2022|||||2022-03-24|15/11/2021||||
2022-03-19 21:51:57|03309|1166364|HAGG|2.66B|2660000000|25.30|367,733|94.62%|11|2022-05-05|15/03/2022|||||2022-02-23|15/12/2021|0.72|0.8326|624500000|624150000
2022-03-19 21:52:02|03310|19921|HOC|232.23M|232230000|2.670|163,832|14.59%|31|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 21:52:06|03311|19840|IXXG|295.1M|295100000|29.700|7,668|-10%|35|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||51900000
2022-03-19 21:52:10|03312|19842|ISH1k|57.49M|57490000|4.050|3,806|-10.4%|27|2022-04-27|15/03/2022|||||2022-02-16|15/12/2021|||9500000|11100000
2022-03-19 21:52:14|03313|19843|IS7G|49.83M|49830000|11.800|872|1.72%|28|2022-05-24|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-19 21:52:18|03314|19844|IVXG|60.35M|60350000|27.000|698|7.14%|30|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||3600000
2022-03-19 21:52:22|03315|19847|IVUG|341.84M|341840000|19.700|27,836|4.51%|27|2022-05-24|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-19 21:52:27|03316|25375|JENGn|1.84B|1840000000|32.100|107,107|13.03%|36|2022-05-11|15/03/2022||0.24||200000000|2022-03-29|15/12/2021|0.47|0.55||275000000
2022-03-19 21:52:29|03317|1173010|KTEK|331.05M|331050000|22.85|4,980|-|7|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-0.25|-0.25|131000000|131000000
2022-03-19 21:52:33|03318|964718|HACGn|163.87M|163870000|4.38|12,757|-16.73%|25|2022-05-16|15/03/2022|||||2022-02-18|15/12/2021|0.06|0.06|41200000|41200000
2022-03-19 21:52:38|03319|19858|LPKG|383.29M|383290000|15.670|150,945|-41.09%|34|2022-04-28|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-19 21:52:42|03320|6346|M5ZG|333.04M|333040000|42.950|19,600|-10.89%|35|2022-05-05|15/03/2022|||||2022-03-31|15/12/2021||||64000000
2022-03-19 21:52:47|03321|23383|MDG1k|75.53M|75530000|3.075|62,051|-21.76%|33|2022-05-04|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-19 21:52:51|03322|6343|MORG|850.65M|850650000|24.910|329,425|-67.22%|35|2022-05-04|15/03/2022||-2.33||41000000|2022-03-16|15/12/2021|-11.16|-4.84|52900000|41000000
2022-03-19 21:52:54|03323|1168311|NA9n|1.5B|1500000000|147.50|32,068|68%|10|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||153500000
2022-03-19 21:53:02|03324|19871|NEKG|9.46B|9460000000|81.880|186,258|57.01%|35|2022-04-28|15/03/2022||0.305||183150000|2022-03-22|15/12/2021||0.2925||179980000
2022-03-19 21:53:05|03325|19242|NWOn|1.11B|1110000000|197.80|2,228|-15.47%|35|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021|1.32|0.458|78200000|74350000
2022-03-19 21:53:12|03326|19872|NXUG|860.85M|860850000|54.500|8,443|-4.39%|28|2022-07-17|15/03/2022|||||2022-03-08|15/12/2021|0.40||51500000|
2022-03-19 21:53:15|03327|1076550|NFN|235.17M|235170000|14.20|3,877|-29.88%|19|2022-05-24|15/03/2022|||||2022-03-10|15/12/2022||||
2022-03-19 21:53:19|03328|6308|NDXG|2.61B|2610000000|16.330|1,537,830|-23.47%|35|2022-05-12|15/03/2022|||||2022-03-29|15/12/2021||-0.3732||1140000000
2022-03-19 21:53:24|03329|19874|OHBG|630.74M|630740000|36.250|10,773|0.28%|29|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||0.60||350500000
2022-03-19 21:53:28|03330|19879|PA8G|89.31M|89310000|1.252|48,761|-45.31%|27|2022-05-18|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-19 21:53:32|03331|6331|PV|1.75B|1750000000|177.20|4,510|9.65%|35|2022-05-03|15/03/2022|||||2022-03-29|15/12/2021||||164800000
2022-03-19 21:53:36|03332|19882|PNEGn|717.56M|717560000|9.400|76,164|28.07%|29|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-19 21:53:43|03333|19243|PSAGn|619.45M|619450000|39.600|14,053|39.44%|30|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-19 21:53:47|03334|19890|TPEG|526.35M|526350000|24.200|114,100|8.52%|29|2022-05-13|15/03/2022||0.16||43000000|2022-03-31|15/12/2021||0.16||43200000
2022-03-19 21:53:51|03335|6292|QBYn|195.57M|195570000|1.570|97,247|-21.11%|29|2022-05-09|15/03/2022|||||2022-03-30|15/12/2021||||38900000
2022-03-19 21:53:57|03336|962943|RIB|1.51B|1510000000|43.10|14,516|56.96%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-19 21:54:02|03337|962940|SANT1|942.11M|942110000|14.53|377,773|-35.02%|23|2022-05-05|15/03/2022|||||2022-03-21|15/12/2021||||449000000
2022-03-19 21:54:07|03338|962945|SATG|27.34B|27340000000|361.00|4,707|-5.99%|23|2022-04-20|15/03/2022||2.2||936000000|2022-01-27|15/12/2021|2.14|2.14|922300000|922360000
2022-03-19 21:54:17|03339|19901|YSNG|2.91B|2910000000|450.500|7,110|55.88%|35|2022-05-04|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 21:54:21|03340|1073424|SJJG|138.07M|138070000|13.15|4,911|-15.71%|18|2022-04-27|15/02/2022|||||2022-02-02|15/11/2021||||
2022-03-19 21:54:25|03341|19903|F3CG|397.92M|397920000|27.500|75,247|17.27%|26|2022-05-17|15/03/2022|||||2022-03-17|15/12/2021||||17750000
2022-03-19 21:54:29|03342|954894|WAFGn|2.92B|2920000000|97.360|109,796|-29.63%|23|2022-05-10|15/03/2022||2.06||379400000|2022-03-09|15/12/2021|2.76|2.79|376600000|376800000
2022-03-19 21:54:34|03343|6333|SNGGk|30.07M|30070000|3.380|10,468|-34.75%|29|2022-05-17|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-19 21:54:43|03344|941174|AM3D|322.01M|322010000|14.40|62,391|-19.01%|24|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021||||22000000
2022-03-19 21:54:47|03345|21812|S92G|1.33B|1330000000|38.240|227,620|-27.92%|35|2022-05-11|15/03/2022||-0.01||233550000|2022-03-31|15/12/2021||-0.78||239650000
2022-03-19 21:54:51|03346|942429|SHFG|210.44M|210440000|29.64|8,618|-41.31%|23|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||51900000
2022-03-19 21:54:55|03347|19909|SYTG|53.55M|53550000|5.940|4,450|12.08%|32|2022-05-13|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-19 21:55:03|03348|6302|SOWGn|2.44B|2440000000|32.960|127,591|-1.44%|35|2022-04-27|15/03/2022||0.3417||199290000|2022-01-29|15/12/2021|0.47|0.4236|234590000|238180000
2022-03-19 21:55:10|03349|1066609|S9I|206.05M|206050000|31.700|3,542|19.62%|22|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021||||32000000
2022-03-19 21:55:14|03350|32556|SBSG|1.4B|1400000000|115.200|15,716|-1.87%|35|2022-05-06|15/03/2022|||||2022-04-14|15/12/2021||||
2022-03-19 21:55:19|03351|14153|SMHNn|332.61M|332610000|17.400|84,013|-22.49%|31|2022-05-12|15/03/2022|||||2022-03-31|15/12/2022||||
2022-03-19 21:55:21|03352|1173535|SUSEG|4.6B|4600000000|27.22|88,879|-|0||
2022-03-19 21:55:25|03353|19916|SYZG|81M|81000000|6.000|2,680|0.84%|27|2022-05-06|15/03/2022||0.0907|||2022-03-02|15/12/2021|0.0895|0.0895|15440000|15440000
2022-03-19 21:55:29|03354|1153007|TMV|2.65B|2650000000|13.81|2,078,586|-67.78%|16|2022-05-04|15/03/2022||0.2048||152630000|2022-02-02|15/12/2021|0.1177|0.2826|132300000|132300000
2022-03-19 21:55:33|03355|19917|TTRGn|159.22M|159220000|23.050|4,524|-16.79%|28|2022-05-03|15/03/2022|||||2022-03-15|15/12/2021|0.23||54500000|50000000
2022-03-19 21:55:37|03356|40216|O2Dn|7.28B|7280000000|2.446|3,846,380|3.91%|34|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021|0.0245|0.0169|2060000000|2060000000
2022-03-19 21:55:44|03357|962959|TLIK|32.05M|32050000|5.1500|3,148|315.32%|21|2022-05-24|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 21:55:49|03358|6338|UTDI|5.64B|5640000000|30.210|262,660|-19.4%|35|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|0.43|0.4797|1480000000|1440000000
2022-03-19 21:55:53|03359|19927|OSPGk|230.47M|230470000|21.900|3,028|-19.49%|27|2022-05-26|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-19 21:55:58|03360|1171989|VTWRn|14.95B|14950000000|33.36|148,337|37%|7|2022-06-01|15/03/2022||0.1878||261050000|2022-02-14|15/12/2021||0.1878|252500000|252500000
2022-03-19 21:56:01|03361|1052627|VAR1|3.84B|3840000000|94.980|208,741|-28.43%|22|2022-05-12|15/03/2022|||||2022-03-31|15/12/2021||||279600000
2022-03-19 21:56:05|03362|14154|VBKG|4.23B|4230000000|66.900|155,009|106.16%|27|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|1.54||458720000|233500000
2022-03-19 21:56:10|03363|949646|V6CG|95.96M|95960000|10.800|2,357|2.86%|23|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-19 21:56:18|03364|1052408|VBX|25.24M|25240000|1.45|16,961|-65.68%|22|2022-05-23|15/03/2022|||||2022-02-14|15/12/2021||||
2022-03-19 21:56:21|03365|19937|YOCG|41.72M|41720000|12.000|3,641|33.33%|22|2022-06-02|15/03/2022|||||2022-05-04|15/12/2021||||
2022-03-19 21:56:25|03366|50009|2018|23.15B|23150000000|19.16|8,172,124|-55.44%|34|2022-05-20|15/03/2022||0.2707||4150000000|2022-03-23|15/12/2021||0.2725||4790000000
2022-03-19 21:56:30|03367|32502|1299|964.16B|964160000000|79.90|25,731,983|-18.68%|21|2022-05-20|15/03/2022|||||2022-03-10|15/12/2021||0.21||18044000000
2022-03-19 21:56:33|03368|1155537|9988|2.28T|2.28E+12|98.35|45,768,756|-57.9%|23|2022-05-06|15/03/2022||1.31||255880000000|2022-02-24|15/12/2021|2.6|2.44|299550000000|301880000000
2022-03-19 21:56:36|03369|946376|0241|62.27B|62270000000|4.61|46,883,146|-81.22%|5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2022-03-19 21:56:40|03370|100123|2020|272.5B|272500000000|100.80|8,569,573|-19.68%|19|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||1.48||23833000000
2022-03-19 21:56:44|03371|101147|3988|874.32B|874320000000|2.970|296,733,875|1.37%|27|2022-04-29|15/03/2022||0.19|||2022-03-31|15/12/2021||0.1||135560000000
2022-03-19 21:56:48|03372|8580|2388|300.8B|300800000000|28.45|17,279,382|-0.7%|35|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||1.12||25002000000
2022-03-19 21:56:55|03373|1141315|1876|286.22B|286220000000|21.65|9,400,004|-11.45%|6|2022-05-12|15/03/2022||0.16||13626000000|2022-02-23|15/12/2021|0.0091|0.0059|1430000000|1270000000
2022-03-19 21:56:59|03374|13884|1211|617.74B|617740000000|212.20|7,488,011|10.52%|34|2022-04-25|15/03/2022||0.00|||2022-03-29|15/12/2021||0.74||43720000000
2022-03-19 21:57:05|03375|8572|0939|1.43T|1.43E+12|5.720|280,797,628|-13.33%|35|2022-04-28|15/03/2022||0.31|||2022-03-26|15/12/2021||0.2367||185180000000
2022-03-19 21:57:09|03376|8581|2628|351.05B|351050000000|12.42|32,627,211|-24.18%|35|2022-04-28|15/03/2022||0.74|||2022-03-24|15/12/2021||0.135||195834000000
2022-03-19 21:57:13|03377|13888|2319|178.88B|178880000000|45.25|10,519,016|-2.06%|20|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||195.00||42291000000
2022-03-19 21:57:17|03378|32495|3968|1.55T|1.55E+12|61.40|16,008,574|-3.38%|34|2022-04-29|15/03/2022||1.32|||2022-03-18|15/12/2021||0.9183||78420000000
2022-03-19 21:57:21|03379|8573|0941|1.13T|1.13E+12|52.90|31,442,435|-1.31%|20|2022-04-22|15/03/2022||||193200000000|2022-03-23|15/12/2021||2.67||202720000000
2022-03-19 21:57:25|03380|8567|0688|262.13B|262130000000|23.95|29,468,491|14.32%|35|2022-04-21|15/03/2022|||||2022-03-31|15/12/2021||2.06||141070000000
2022-03-19 21:57:29|03381|8563|0386|444.33B|444330000000|3.67|110,906,434|-15.05%|34|2022-04-28|15/03/2022||0.135||735520000000|2022-03-28|15/12/2021||0.1067||742590000000
2022-03-19 21:57:33|03382|32494|1109|265.27B|265270000000|37.20|12,876,186|-4.49%|22|2022-06-03|15/03/2022|||||2022-03-22|15/12/2021||2.74||135499000000
2022-03-19 21:57:37|03383|8568|0762|120.85B|120850000000|3.90|45,363,706|-15.4%|35|2022-04-22|15/03/2022||||77100000000|2022-03-11|15/12/2021|0.047|0.19|83370000000|82360000000
2022-03-19 21:57:41|03384|8559|0267|253.3B|253300000000|8.69|12,798,923|28.36%|26|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||1.16||356408000000
2022-03-19 21:57:44|03385|954932|1113|188.56B|188560000000|51.75|4,963,997|9.99%|14|2022-03-17|15/12/2021|3.42||37830000000||2021-08-05|15/06/2021|2.25||24260000000|
2022-03-19 21:57:49|03386|8541|0001|218.95B|218950000000|57.10|6,026,469|-9.22%|27|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021|3.95|11.27|145400000000|146053000000
2022-03-19 21:57:55|03387|8574|1038|129.13B|129130000000|51.25|1,858,731|10.1%|17|2022-03-16|15/12/2021|1.79|2.50|3460000000|3906000000|2021-08-04|15/06/2021|1.2|1.38|3590000000|3820000000
2022-03-19 21:57:59|03388|8542|0002|191.63B|191630000000|75.85|3,308,998|1.81%|29|2022-02-21|15/12/2021|1.53||||2021-08-02|15/06/2021|1.83|1.83||40729000000
2022-03-19 21:58:03|03389|8570|0883|439.33B|439330000000|9.84|120,618,550|12.2%|18|2022-04-28|15/03/2022|||||2022-03-24|15/12/2021||0.1||73000000000
2022-03-19 21:58:07|03390|50008|2007|128.78B|128780000000|5.63|69,691,562|-41.9%|24|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021||0.89||302840000000
2022-03-19 21:58:11|03391|1093887|6098|123.98B|123980000000|36.85|20,523,466|-45.16%|0||
2022-03-19 21:58:15|03392|100083|1093|104.6B|104600000000|8.78|35,624,597|-8.45%|33|2022-05-25|15/03/2022||0.18||13620000000|2022-03-22|15/12/2021||0.0772||7420000000
2022-03-19 21:58:19|03393|49962|0027|193.91B|193910000000|44.50|13,290,702|-41.75%|34|2022-05-05|15/03/2022||-0.26||5550000000|2022-02-23|15/12/2021|0.07|-0.04|4750000000|4630000000
2022-03-19 21:58:24|03394|49968|0175|119.65B|119650000000|11.94|56,705,109|-51.66%|24|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||0.48||53449000000
2022-03-19 21:58:27|03395|1096193|6862|77.26B|77260000000|13.86|16,933,156|-76.69%|6|2021-08-24|15/06/2021|0.02|0.02||25274000000|2021-03-23|15/12/2020|0.06||28614000000|22964000000
2022-03-19 21:58:32|03396|8557|0101|70.55B|70550000000|15.68|3,246,514|-20.33%|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
2022-03-19 21:58:38|03397|8548|0011|279.13B|279130000000|146.00|2,398,221|-3.5%|27|2022-05-05|15/03/2022|||||2022-02-22|15/12/2021|2.49|4.02|27800000000|16846000000
2022-03-19 21:58:42|03398|8549|0012|165.09B|165090000000|34.10|2,948,282|-0.29%|17|2022-03-22|15/12/2021||1.14||15188000000|2021-08-23|15/06/2021|1.35|1.10|8790000000|10374000000
2022-03-19 21:58:48|03399|13830|1044|46.14B|46140000000|39.70|2,549,154|-26.89%|17|2022-03-22|15/12/2021||||11048000000|2021-08-18|15/06/2021||||10098000000
2022-03-19 21:58:52|03400|8543|0003|213.47B|213470000000|11.44|13,929,585|1.28%|17|2022-03-21|15/12/2021|||||2021-08-20|15/06/2021|0.23||24730000000|
2022-03-19 21:58:59|03401|8564|0388|479.11B|479110000000|378.60|5,410,502|-19.45%|35|2022-05-11|15/03/2022||2.21||4500000000|2022-02-24|15/12/2021|2.11|2.11|4730000000|4770000000
2022-03-19 21:59:03|03402|8545|0005|1.03T|1.03E+12|51.40|31,721,431|9.83%|29|2022-04-26|15/03/2022||1.4||102140000000|2022-02-22|15/12/2021|1.09|0.9362|94340000000|93390000000
2022-03-19 21:59:07|03403|8577|1398|1.65T|1.65E+12|4.630|208,795,476|-15.97%|35|2022-04-28|15/03/2022||0.24|||2022-03-26|15/12/2021||0.19||212200000000
2022-03-19 21:59:13|03404|50066|2331|158.28B|158280000000|60.60|17,331,745|24.69%|20|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021|0.99|0.87||10773000000
2022-03-19 21:59:17|03405|49988|0823|138.53B|138530000000|65.65|5,458,476|-6.88%|17|2022-06-15|15/03/2022||||5940000000|2021-11-10|15/09/2021|1.56|1.28|5780000000|5053000000
2022-03-19 21:59:22|03406|49991|0960|235.42B|235420000000|38.75|8,585,219|-16.4%|20|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||2.52||170621000000
2022-03-19 21:59:26|03407|1096030|3690|940.81B|940810000000|153.30|33,655,380|-54.56%|16|2022-05-27|15/03/2022||-1.01||47490000000|2022-03-17|15/12/2021||-1.06||49290000000
2022-03-19 21:59:30|03408|8555|0066|257.96B|257960000000|41.65|2,735,563|-7.75%|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
2022-03-19 21:59:39|03409|8552|0017|79.02B|79020000000|31.40|3,665,266|-20.91%|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
2022-03-19 21:59:44|03410|8569|0857|704.63B|704630000000|3.85|127,066,686|27.48%|35|2022-04-28|15/03/2022||0.17||694260000000|2022-04-01|15/12/2021||0.08||646030000000
2022-03-19 21:59:48|03411|8579|2318|1.05T|1.05E+12|57.95|29,515,566|-39.6%|34|2022-05-02|15/03/2022||2.38|||2022-03-17|15/12/2021|1.64|2.06||347359000000
2022-03-19 21:59:52|03412|8546|0006|107.78B|107780000000|50.50|2,598,389|12.35%|17|2022-03-16|15/12/2021|1.7||||2021-08-04|15/06/2021|1.18|||
2022-03-19 21:59:56|03413|38075|1928|151.67B|151670000000|18.740|22,824,296|-53.38%|30|2022-05-06|15/03/2022||0.00||957370000|2022-02-18|15/12/2021|-0.03|-0.03|654200000|665440000
2022-03-19 22:00:00|03414|50011|2313|149.27B|149270000000|99.30|4,636,294|-42.27%|16|2022-03-30|15/12/2021||0.76||13096000000|2021-08-26|15/06/2021||1.76||11608000000
2022-03-19 22:00:04|03415|8551|0016|275B|275000000000|94.90|4,593,140|-19.37%|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
2022-03-19 22:00:08|03416|49999|1177|86.25B|86250000000|4.60|47,236,495|-48.02%|34|2022-05-25|15/03/2022||0.08||8070000000|2022-03-31|15/12/2021||0.16||6540000000
2022-03-19 22:00:13|03417|943521|2382|150.69B|150690000000|137.70|5,946,761|-29.67%|26|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||2.60||20970000000
2022-03-19 22:00:17|03418|50040|0669|243.62B|243620000000|132.80|5,581,341|-1.04%|8|2022-03-02|15/12/2021|2.44|0.30||6554000000|2018-03-13|15/12/2017|1.14|0.15|3180000000|3086000000
2022-03-19 22:00:21|03419|102047|0700|3.63T|3.63E+12|381.00|26,053,362|-38.71%|31|2022-05-18|15/03/2022||3.12||151260000000|2022-03-23|15/12/2021||3.02||146520000000
2022-03-19 22:00:26|03420|943436|0288|61.59B|61590000000|4.80|33,453,875|-33.15%|22|2022-04-26|15/03/2022|||||2022-03-28|15/12/2021||0.04||14109000000
2022-03-19 22:00:29|03421|100118|1997|117.96B|117960000000|38.85|3,204,499|-12.99%|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
2022-03-19 22:00:31|03422|1167625|2269|225.66B|225660000000|53.55|31,738,472|-43.78%|1|2021-08-16|15/06/2021|||||
2022-03-19 22:00:36|03423|1075487|1810|335.63B|335630000000|13.52|87,865,847|-48.4%|19|2022-05-25|15/03/2022||0.2359||84090000000|2022-03-22|15/12/2021||0.167||82550000000
2022-03-19 22:00:39|03424|49989|0868|79.82B|79820000000|20.00|12,626,303|-20.32%|16|2022-02-28|15/12/2021|1.52||16880000000||2021-08-02|15/06/2021|1.32||13580000000|
2022-03-19 22:00:43|03425|943468|0968|125.36B|125360000000|14.10|32,851,490|-0.98%|23|2022-06-01|15/03/2022|||||2022-02-28|15/12/2021|0.21|0.28|7990000000|7415000000
2022-03-19 22:00:46|03426|1081715|2CRSI|62.51M|62510000|4.40|18,035|-16.35%|19|2022-05-25|15/02/2022|||||2022-02-02|15/11/2021||||
2022-03-19 22:00:49|03427|1167759|2MX|366.75M|366750000|9.78|15,690|-2.2%|1|2021-07-01|15/03/2021|0.01||||
2022-03-19 22:00:54|03428|17634|ASTP|58.91M|58910000|4.57|9,469|-10.04%|22|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-19 22:00:58|03429|17629|ABS|413.3M|413300000|8.82|90,889|-42.8%|25|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-19 22:01:02|03430|17675|BITI|448.83M|448830000|7.58|46,809|-6.3%|23|2022-05-13|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-19 22:01:06|03431|991239|ABEO|119.71M|119710000|15.95|3,024|30.74%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:01:10|03432|949746|ABNX|54.17M|54170000|1.9580|271,855|100.2%|20|2022-05-19|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-19 22:01:13|03433|955665|ABVX|391.07M|391070000|23.90|14,124|19.5%|22|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021|-1.7|||
2022-03-19 22:01:19|03434|15274|ABO|57.6M|57600000|5.450|1,178|25.58%|13|2021-09-17|15/06/2021|0.03||31130000||2021-03-26|15/12/2020|0.2||49350000|
2022-03-19 22:01:24|03435|17630|CFMP|68.12M|68120000|0.4630|10,410|10.24%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:01:28|03436|386|ACCP|7.35B|7350000000|28.58|894,542|-15.32%|29|2022-04-20|15/03/2022|||||2022-02-24|15/12/2021|-0.1|-0.67|2200000000|608000000
2022-03-19 22:01:31|03437|1173818|AACSH_p|-|-|9.88|5,004|-|0||
2022-03-19 22:01:38|03438|17676|DTNC|5M|5000000|1.500|2,389|-53.42%|24|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-19 22:01:42|03439|17677|MRSP|73.96M|73960000|3.68|15,832|26.03%|19|2022-05-19|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-19 22:01:46|03440|40297|ADOC|39.88M|39880000|5.51|16,350|-50.27%|22|2022-05-18|15/03/2022||-1.53||1500000|2022-04-19|15/12/2021||0.74||16500000
2022-03-19 22:01:50|03441|7106|ADUX|13.1M|13100000|2.100|4,521|2.44%|26|2022-05-04|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-19 22:01:53|03442|1055913|ADVIC|63.17M|63170000|6.39|64,402|-54.36%|12|2022-03-31|15/12/2021|||||2021-09-29|15/06/2021|-0.93||1360000|
2022-03-19 22:01:59|03443|17681|ADVI|69.8M|69800000|18.20|245|-8.08%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:02:02|03444|6962|ADP|13.07B|13070000000|132.05|101,628|22.72%|29|2022-04-27|15/03/2022|||||2022-02-16|15/12/2021|-2.49|-0.99|909000000|1080000000
2022-03-19 22:02:05|03445|1082118|AFME|70.84M|70840000|3.90|1,718|-|3|2021-09-22|15/06/2020|-0.39||||2021-09-22|15/06/2021|-0.49|||
2022-03-19 22:02:09|03446|385|AIRF|2.53B|2530000000|3.94|5,010,474|-25.24%|35|2022-05-05|15/03/2022||-0.8302||4110000000|2022-02-17|15/12/2021|1.32|-0.4299|4840000000|4730000000
2022-03-19 22:02:14|03447|17683|AKA|1.5B|1500000000|49.00|34,204|111.21%|26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.6||412000000|1058000000
2022-03-19 22:02:18|03448|17824|AKW|510.1M|510100000|19.08|12,734|-38.85%|26|2022-05-05|15/03/2022|||||2022-04-07|15/12/2021||||222700000
2022-03-19 22:02:21|03449|17895|AAA|619.47M|619470000|14.400|948|209.68%|16|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:02:25|03450|7005|ABIO|1.45B|1450000000|46.00|137,690|13.58%|27|2022-05-23|15/06/2022|||||2022-04-21|15/03/2022||||
2022-03-19 22:02:28|03451|1012045|ALDA|4.88B|4880000000|12.10|163,733|-2.1%|20|2022-05-05|15/03/2022|||||2022-02-09|15/12/2021|2.16||1130000000|
2022-03-19 22:02:31|03452|17678|ALDV|12.13M|12130000|0.0900|8,830|-18.18%|12|2021-09-28|15/06/2021|-0||461000||2021-04-30|15/12/2020|-0.02||450000|
2022-03-19 22:02:35|03453|17684|ALNEO|25.23M|25230000|2.480|92,100|-6.09%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:02:38|03454|17685|ALMP|946.67M|946670000|25.94|12,128|5.58%|13|2021-09-09|15/06/2021|2.74||140700000||2021-04-06|15/12/2020|3.36||162800000|
2022-03-19 22:02:42|03455|17632|IMAF|3.06B|3060000000|152.40|6,608|1.47%|24|2022-06-01|15/03/2022|||||2022-02-22|15/12/2021||||
2022-03-19 22:02:46|03456|17686|AREIT|1.13B|1130000000|645.00|3|25.24%|13|2022-02-22|15/12/2021|41.29||2810000000||2021-07-30|15/06/2021|14.18||1330000000|
2022-03-19 22:02:49|03457|7048|LTEN|4.75B|4750000000|139.90|39,298|41.96%|28|2022-04-22|15/03/2022|||||2022-02-22|15/12/2021|||794800000|794800000
2022-03-19 22:02:53|03458|943297|ALTUR|27.01M|27010000|6.40|711|33.89%|12|2021-09-29|15/06/2021|-0.43||-3690||2021-04-06|15/12/2020|-0.31||316100|
2022-03-19 22:02:57|03459|955666|AMPLI|119.93M|119930000|2.500|11,599|19.05%|22|2022-04-21|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-19 22:03:00|03460|961654|AMUN|12.99B|12990000000|64.05|196,320|-1.61%|24|2022-04-29|15/03/2022||1.43|||2022-02-09|15/12/2021|1.51|1.52|794000000|794190000
2022-03-19 22:03:08|03461|13813|APAM|3.32B|3320000000|42.61|259,457|16.71%|35|2022-05-06|15/03/2022||3.2||2255000000|2022-02-11|15/12/2021|5.53|2.55|1400000000|1440000000
2022-03-19 22:03:10|03462|1174451|ARAMI|608.57M|608570000|7.35|68,982|-|4|2022-01-26|15/09/2021|-0.25||772900000||2021-06-08|15/03/2020|0.02||372700000|
2022-03-19 22:03:17|03463|17633|ARGAN|2.57B|2570000000|113.60|6,570|38.88%|19|2022-04-05|15/03/2022|||||2022-01-19|15/12/2021|14.6||81170000|
2022-03-19 22:03:21|03464|6980|AKE|8.24B|8240000000|111.50|184,042|7.99%|35|2022-05-05|15/03/2022||1.96||2420000000|2022-02-24|15/12/2021|2.85|2.01|2500000000|2330000000
2022-03-19 22:03:24|03465|17662|ARTE|93.43M|93430000|19.70|331|52.71%|12|2021-10-28|15/06/2021|0.29||57940000||2021-05-25|15/12/2020|1.29||22290000|
2022-03-19 22:03:28|03466|32437|PRC|53.35M|53350000|8.02|67,058|18.29%|11|2021-09-27|15/06/2021|0.08||3820000||2021-04-30|15/12/2020|0.08||4310000|
2022-03-19 22:03:30|03467|17792|ARTO|1.32B|1320000000|4,960.0|8|7.83%|10|2021-09-30|15/06/2021|68.7||53820000||2021-04-28|15/12/2020|68.56||70600000|
2022-03-19 22:03:33|03468|978752|DMSIM|4.01M|4010000|0.1830|28,643|-25.91%|9|2021-09-30|15/06/2021|-0.01||||2021-05-03|15/12/2020|-0|||
2022-03-19 22:03:40|03469|7111|ASY|564.46M|564460000|38.15|4,517|51.99%|26|2022-04-28|15/03/2022|||||2022-03-15|15/12/2021|2.13||129700000|129700000
2022-03-19 22:03:43|03470|13160|ATAR|56.37M|56370000|0.1842|1,380,884|-71.18%|19|2022-02-11|15/12/2021|||||2022-01-13|15/09/2021|-0.01||6000000|
2022-03-19 22:03:47|03471|943371|ATEME|112.58M|112580000|10.06|5,315|-43.1%|22|2022-05-05|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 22:03:51|03472|7019|ATOS|3.21B|3210000000|29.06|980,164|-54.85%|29|2022-04-27|15/03/2022||||2730000000|2022-02-28|15/12/2021||1.10|2780000000|2780000000
2022-03-19 22:03:55|03473|17690|AUBT|718.75M|718750000|54.20|9,054|45.7%|24|2022-04-21|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-19 22:03:59|03474|17691|AUCP|4.27M|4270000|3.02|104|-37.6%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:04:02|03475|17692|AUER|112.93M|112930000|11.90|5,897|90.1%|20|2022-06-01|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-19 22:04:06|03476|17693|AURS|78.98M|78980000|20.10|3,644|-26.91%|19|2022-06-01|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-19 22:04:09|03477|7129|AVOM|2.26M|2260000|0.0137|6,650,825|-95.77%|22|2022-03-02|15/12/2021|||||2021-12-20|15/09/2021|-0.02||21190000|
2022-03-19 22:04:13|03478|14167|AXW|347.74M|347740000|16.50|7,502|-38.2%|22|2022-04-28|15/03/2022|||||2022-02-22|15/12/2021|0.39||147100000|
2022-03-19 22:04:17|03479|7615|BAIN|1.59B|1590000000|65.00|992|1.56%|13|2021-11-30|15/09/2021|1.86||311400000||2021-06-23|15/03/2021|-1.55||168100000|
2022-03-19 22:04:21|03480|1011051|BALYO|34.99M|34990000|1.040|187,618|-57.72%|20|2022-04-21|15/03/2022|||||2022-03-28|15/12/2021||||6050000
2022-03-19 22:04:24|03481|17699|BBUI|5.91M|5910000|8.95|128|163.24%|12|2021-10-05|15/06/2021|-1.53||3790000||2021-04-30|15/12/2020|-1.6||4120000|
2022-03-19 22:04:28|03482|17656|BASS|1.06B|1060000000|66.40|1,045|27.2%|23|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|7.2||728700000|
2022-03-19 22:04:32|03483|17700|BATD|282.13M|282130000|38.60|9,370|-20.98%|25|2022-05-13|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-19 22:04:36|03484|1173833|BLV|1.24B|1240000000|12.90|41,459|-|3|2021-09-15|15/06/2020|-0.21||195900000||2021-09-15|15/06/2021|-0.25||260200000|
2022-03-19 22:04:40|03485|7056|CHBE|1.17B|1170000000|14.40|76,991|15.11%|27|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||303800000|303800000
2022-03-19 22:04:44|03486|7033|BICP|2.08B|2080000000|46.90|53,176|-8.67%|35|2022-04-26|15/03/2022|||||2022-02-15|15/12/2021|0.48||436800000|409150000
2022-03-19 22:04:48|03487|17702|BGBN|282.98M|282980000|14.80|38,069|-26.37%|24|2022-05-31|15/03/2022|||||2022-01-24|15/12/2021|||91300000|95200000
2022-03-19 22:04:52|03488|7078|BIOX|11.92B|11920000000|100.75|135,836|-6.19%|29|2022-04-25|15/03/2022|||||2022-03-02|15/12/2021|2.73|1.75|924500000|905230000
2022-03-19 22:04:55|03489|17704|BLEE|181.07M|181070000|161.00|528|3.87%|10|2021-12-17|15/08/2021|71.99||10830000||2021-05-21|15/02/2021|-3.18||10700000|
2022-03-19 22:04:59|03490|7031|BOIR|678.44M|678440000|38.80|10,140|8.99%|29|2022-04-26|15/03/2022|||||2022-03-09|15/12/2021|||147500000|147500000
2022-03-19 22:05:04|03491|13163|BOLL|13.52B|13520000000|4.61|1,104,809|14.68%|27|2022-04-25|15/03/2022|||||2022-03-10|15/12/2021|||5730000000|
2022-03-19 22:05:10|03492|7113|BOND|541.59M|541590000|16.86|20,837|-22.66%|26|2022-05-02|15/03/2022|||||2022-03-04|15/12/2021|0.73||770300000|770300000
2022-03-19 22:05:13|03493|945125|BOTHE|9.38M|9380000|0.44|92,644|-83.82%|12|2022-04-27|15/12/2021|||||2021-10-26|15/09/2021||||
2022-03-19 22:05:16|03494|1153014|ALBOO|5.39M|5390000|0.59|227,460|-77.39%|6|2021-09-27|15/06/2021|-0.98||38000||2021-04-30|15/12/2020|-1.51||323000|
2022-03-19 22:05:19|03495|17638|BDRP|166.52M|166520000|3.000|6,784|-17.58%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:05:24|03496|8788|BVI|12.1B|12100000000|26.76|800,379|12.96%|29|2022-04-21|15/03/2022|||||2022-02-24|15/12/2021|0.5|0.54|1320000000|2591000000
2022-03-19 22:05:29|03497|17707|BULY|929.11M|929110000|530.00|107|-42.27%|19|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 22:05:33|03498|17708|CAT31|351.16M|351160000|76.50|355|-23.5%|10|2021-09-10|15/06/2021|7.8||201400000||2021-04-02|15/12/2020|6.65||191300000|
2022-03-19 22:05:36|03499|17709|CAFO|100.38M|100380000|10.80|1,812|17.39%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:05:41|03500|943236|CRTO|441.26M|441260000|69.99|278|-31.23%|10|2022-03-10|15/12/2021|5.34||227200000||2021-08-27|15/06/2021|8.49||232800000|
2022-03-19 22:05:46|03501|40300|CADNi|1.08B|1080000000|18.60|4,100|-19.06%|24|2022-05-03|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:05:49|03502|40303|CALCi|628.14M|628140000|85.00|459|-26.07%|9|2021-08-31|15/06/2021|8.77||361100000||2021-04-01|15/12/2020|4.24||337900000|
2022-03-19 22:05:52|03503|40309|CRBP2|1.1B|1100000000|20.20|5,178|-14.48%|9|2021-09-13|15/06/2021|2.32||515200000||2021-03-30|15/12/2020|1.44||461100000|
2022-03-19 22:05:54|03504|943230|CCNP|547.59M|547590000|90.49|330|-17.75%|9|2021-08-06|15/06/2021|10.21||291700000||2021-03-04|15/12/2020|6.67||259900000|
2022-03-19 22:05:58|03505|943238|CAIF|2.25B|2250000000|80.50|981|4.4%|10|2021-08-24|15/06/2021|5.68||799800000||2021-04-27|15/12/2020|4.63||738100000|
2022-03-19 22:06:02|03506|40311|CRLA|1.1B|1100000000|55.50|652|-11.34%|10|2022-03-14|15/12/2021|5.15||496600000||2021-08-06|15/06/2021|5.53||486900000|
2022-03-19 22:06:05|03507|943234|CIV|378.19M|378190000|62.47|294|-28.61%|9|2021-09-10|15/06/2021|4.65||215300000||2021-03-26|15/12/2020|3.7||198100000|
2022-03-19 22:06:12|03508|943235|CRLO|510.52M|510520000|63.00|201|-20.75%|13|2022-03-09|15/12/2021|5||301900000||2021-09-22|15/06/2021|6.81||303500000|
2022-03-19 22:06:14|03509|943237|CRSU|599.53M|599530000|131.00|139|-21.57%|10|2021-09-06|15/06/2021|12.5||344900000||2021-03-08|15/12/2020|8.25||324600000|
2022-03-19 22:06:17|03510|17720|CCAP|3.39B|3390000000|6,050.0|2|4.31%|12|2021-09-30|15/06/2021|5.18||27700000||2021-04-28|15/12/2020|39.84||29700000|
2022-03-19 22:06:20|03511|17710|CAPLI|49.31M|49310000|22.50|1,686|-25%|19|2022-03-02|15/12/2021|||||2021-12-15|15/09/2021|0.82||141100000|
2022-03-19 22:06:24|03512|17728|CARM|2.33B|2330000000|15.98|55,350|19.79%|19|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021||||
2022-03-19 22:06:31|03513|17711|CRPP|10.66M|10660000|33.40|16|0%|12|2021-07-23|15/06/2021|-0.69||||2021-04-13|15/12/2020|-0.63|||
2022-03-19 22:06:36|03514|6959|CASP|1.71B|1710000000|15.82|401,481|-45.22%|24|2022-04-19|15/03/2022|||||2022-02-25|15/12/2021|-2.16|1.32|8340000000|8370000000
2022-03-19 22:06:41|03515|17640|YAS|65.86M|65860000|3.750|5,137|-7.41%|25|2022-06-01|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-19 22:06:44|03516|17848|CATGR|231.8M|231800000|7.55|175,511|119.16%|20|2022-06-01|15/02/2022|||||2022-01-17|15/11/2021||||
2022-03-19 22:06:48|03517|40305|CBOT|134.64M|134640000|3.76|24,527|-0.53%|23|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021||||
2022-03-19 22:06:52|03518|7728|CGDM|384.92M|384920000|27.90|13,022|16.25%|30|2022-04-28|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 22:06:55|03519|101936|CYAD|48.35M|48350000|2.14|41,985|-67.08%|25|2022-05-05|15/03/2022|||||2022-03-24|15/12/2021||-0.6414||0.00
2022-03-19 22:06:58|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|||
2022-03-19 22:07:02|03521|7051|GEPH|637.03M|637030000|0.895|14,915,244|-20.52%|34|2022-05-04|15/03/2022||||231000000|2022-03-03|15/12/2021|-0.01|-0.01|471000000|314000000
2022-03-19 22:07:06|03522|7089|CRIP|487M|487000000|20.32|44,310|-7.64%|20|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|1.3|1.06|191300000|173700000
2022-03-19 22:07:08|03523|17806|CHSS|2.17M|2170000|4.52|206|-9.24%|8|2021-07-07|15/12/2020|-0.11||1360000||2020-12-23|15/06/2020|-3.64||881200|
2022-03-19 22:07:13|03524|6954|DIOR|111.31B|111310000000|617.00|7,132|19.46%|27|2022-04-15|15/03/2022|||||2022-01-27|15/12/2021|15.42||35550000000|
2022-03-19 22:07:17|03525|17718|CIBP|12.03M|12030000|0.1120|567,327|-50.44%|19|2022-06-01|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-19 22:07:21|03526|17653|IFDE|53.81M|53810000|46.00|65|-14.81%|11|2021-09-29|15/06/2021|0.44||92280000||2021-06-23|15/12/2020|1.49||98980000|
2022-03-19 22:07:24|03527|17722|CTRG|79.47M|79470000|10.15|3,163|-13.25%|22|2022-04-20|15/03/2022|||||2022-04-14|15/12/2021||||
2022-03-19 22:07:27|03528|7154|AVQ|189.4M|189400000|4.14|260,916|-37.7%|21|2022-05-10|15/03/2022|||||2022-03-30|15/12/2021||||188900000
2022-03-19 22:07:30|03529|7148|CNIM|21.18M|21180000|7.46|2,711|-64.81%|6|2021-09-29|15/06/2021|-27.41||267600000||2021-05-25|15/12/2020|-34.9||354300000|
2022-03-19 22:07:33|03530|989560|CNV|1.68B|1680000000|4.860|1,848|-36.88%|22|2022-04-26|15/03/2022|||||2022-02-24|15/12/2021|-0.14||2170000000|
2022-03-19 22:07:37|03531|6997|CNPP|14.96B|14960000000|21.81|451,831|32.02%|29|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|1.22||15430000000|
2022-03-19 22:07:41|03532|943321|COFA|1.6B|1600000000|10.69|454,077|13.36%|25|2022-04-28|15/03/2022|||||2022-02-17|15/12/2021|||252000000|409000000
2022-03-19 22:07:45|03533|17724|COHE|10.75M|10750000|1.890|2,915|0.53%|24|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-19 22:07:48|03534|17725|COLP|4.01B|4010000000|123.00|526|0.41%|10|2022-02-24|15/12/2021|11.48||7640000000||2021-08-26|15/06/2021|-3.42||5590000000|
2022-03-19 22:07:51|03535|7093|ODET|4.78B|4780000000|1,125.00|642|11.39%|9|2021-09-07|15/06/2021|23.56||12790000000||2021-04-23|15/12/2020|30.67||12500000000|
2022-03-19 22:07:58|03536|7768|CDAF|676.6M|676600000|13.44|31,717|-11.46%|25|2022-05-24|15/03/2022||||842000000|2022-01-20|15/12/2021|||166700000|
2022-03-19 22:08:01|03537|17727|CRTS|8.98M|8980000|124.00|45|11.71%|9|2021-09-15|15/06/2021|-1.64||2190000||2021-04-30|15/12/2020|0.33||2540000|
2022-03-19 22:08:05|03538|7015|CVO|6.81B|6810000000|72.14|134,878|0.97%|28|2022-07-21|15/06/2022||2.41||500160000|2022-04-21|15/03/2022||||
2022-03-19 22:08:10|03539|17647|COVH|2.35B|2350000000|15.85|2,478|-10.55%|26|2022-04-21|15/03/2022|||||2022-02-22|15/12/2021|0.6||104100000|
2022-03-19 22:08:15|03540|943229|CRAP|521.48M|521480000|70.00|212|-25.15%|9|2021-08-05|15/06/2021|10.37||357600000||2021-04-09|15/12/2020|4.64||337300000|
2022-03-19 22:08:18|03541|943239|CMO|340.82M|340820000|65.00|278|-25.37%|10|2022-03-03|15/12/2021|5.6||174400000||2021-08-31|15/06/2021|7.53||182200000|
2022-03-19 22:08:21|03542|17729|CROS|70.71M|70710000|6.65|200|33.53%|12|2021-09-30|15/06/2021|0.37||735000||2021-04-29|15/12/2020|0.18||732000|
2022-03-19 22:08:25|03543|7718|SIGF|165.72M|165720000|6.76|13,928|55.4%|24|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:08:29|03544|17734|AM|10.73B|10730000000|129.00|75,088|34.45%|27|2022-07-21|15/06/2022||35.18||2806000000|2022-06-01|15/03/2022||||
2022-03-19 22:08:33|03545|40314|DBV|158.78M|158780000|2.89|529,144|-68.66%|28|2022-05-02|15/03/2022||-0.8236||1180000|2022-03-03|15/12/2021|-0.3388|-0.9498|2670000|1940000
2022-03-19 22:08:36|03546|1176406|DEE_p|-|-|9.89|9,198|-|0||
2022-03-19 22:08:41|03547|17679|DKUPL|97.6M|97600000|26.00|3,784|59.02%|21|2022-04-25|15/03/2022|||||2022-03-28|15/12/2021||||
2022-03-19 22:08:45|03548|17736|ALDLT|661.46M|661460000|92.40|2,372|19.38%|19|2022-06-01|15/03/2022|||||2022-04-12|15/12/2021||||95000000
2022-03-19 22:08:49|03549|9069|DBG|1.5B|1500000000|9.44|328,713|37.91%|27|2022-05-24|15/03/2022|||||2022-03-02|15/12/2021|||959400000|959400000
2022-03-19 22:08:55|03550|7026|DVTM|1.39B|1390000000|168.50|82,314|63.91%|25|2022-05-19|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-19 22:08:59|03551|17738|ALDMS|17.73M|17730000|1.100|16,929|-37.14%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:09:09|03552|17919|DPAP|44.4M|44400000|454.00|19|-0.87%|10|2021-09-30|15/06/2021|13.77||7820000||2021-04-26|15/12/2020|13.98||8030000|
2022-03-19 22:09:13|03553|13146|EDEN|10.79B|10790000000|43.29|546,974|-5.23%|29|2022-04-21|15/03/2022||||415000000|2022-02-22|15/12/2021|0.68|0.77|465000000|469000000
2022-03-19 22:09:17|03554|17743|EGID|13.86M|13860000|1.3400|105,758|16.52%|23|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-19 22:09:25|03555|6995|FOUG|9.26B|9260000000|93.34|287,196|4.78%|30|2022-07-19|15/12/2022||||4925000000|2022-05-10|15/03/2022||||
2022-03-19 22:09:31|03556|100156|EKI|180.96M|180960000|6.97|37,487|5.77%|23|2022-04-12|15/03/2022|||||2022-03-08|15/12/2021|||28700000|28700000
2022-03-19 22:09:36|03557|391|EDF|30.66B|30660000000|9.47|5,722,964|-13.91%|22|2022-05-04|15/03/2022|||||2022-02-18|15/12/2021|0.2|0.39||32259000000
2022-03-19 22:09:40|03558|17644|EDSP|774.29M|774290000|108.00|472|-6.49%|12|2021-07-30|15/06/2021|4.9||425900000||2021-04-26|15/12/2020|1.15||370400000|
2022-03-19 22:09:43|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|
2022-03-19 22:09:47|03560|943369|ELIOR|564.72M|564720000|3.31|723,765|-47.42%|25|2022-05-18|15/03/2022||-0.04||2188000000|2022-01-27|15/12/2021|||1120000000|
2022-03-19 22:09:50|03561|945685|ELIS|3.09B|3090000000|13.78|390,348|-3.91%|23|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|0.41||833300000|833300000
2022-03-19 22:09:54|03562|6948|ERMT|3.74B|3740000000|130.50|104,889|125%|26|2022-04-28|15/03/2022|||||2022-02-23|15/12/2021|10.42||4500000000|2358000000
2022-03-19 22:09:58|03563|943352|ERYP|52.73M|52730000|1.70|122,157|-72.22%|22|2022-05-10|15/03/2022||-0.33||1750000|2022-03-11|15/12/2021|-0.34|-0.34|1500000|1250000
2022-03-19 22:10:02|03564|17749|ESIG|399.08M|399080000|70.00|988|40.28%|23|2022-04-28|15/03/2022|||||2022-03-01|15/12/2021|||30600000|
2022-03-19 22:10:06|03565|17907|ESPE|1.28M|1280000|0.0245|378,373|-41.67%|25|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:10:10|03566|7042|ESSF|272.52M|272520000|21.20|14,873|74.49%|22|2022-05-16|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 22:10:12|03567|17819|EFIN|23.27M|23270000|0.3440|312|39.84%|12|2021-11-04|15/06/2021|0.01||1140000||2021-06-24|15/12/2020|0.01||6380000|
2022-03-19 22:10:16|03568|25448|EURA|5.5B|5500000000|71.80|100,710|7.4%|26|2022-05-19|15/03/2022|||||2022-03-10|15/12/2021||||
2022-03-19 22:10:20|03569|13135|EURR|198.1M|198100000|3.17|10,747|0.63%|24|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021|0.04||3500000|
2022-03-19 22:10:24|03570|943375|ENX|9.23B|9230000000|86.70|157,257|10.95%|26|2022-05-17|15/03/2022||1.31||369090000|2022-02-10|15/12/2021|1.31|1.17|370100000|367380000
2022-03-19 22:10:28|03571|17752|ALECP|59.55M|59550000|0.4840|20,839|-41.48%|21|2022-03-02|15/12/2021|||||2021-12-15|15/09/2021|-0.02||17320000|
2022-03-19 22:10:31|03572|955667|EUCAR|2.51B|2510000000|0.5006|1,949,322|81.77%|24|2022-05-10|15/03/2022||-0.02||496000000|2022-03-01|15/12/2021||0.44|647700000|590000000
2022-03-19 22:10:43|03573|7017|ETL|2.19B|2190000000|9.49|501,875|-9.62%|29|2022-05-12|15/03/2022||||281100000|2022-02-17|15/12/2021|0.72|0.55|285000000|283370000
2022-03-19 22:10:47|03574|17737|EGR|104.13M|104130000|2.9400|10,175|47.56%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:10:51|03575|7747|EXEP|412.59M|412590000|60.80|857|-5.88%|25|2022-05-31|15/03/2022|||||2022-01-25|15/12/2021|||159400000|159400000
2022-03-19 22:10:53|03576|17755|EEPC|134.52M|134520000|64.00|115|19.24%|9|2021-09-29|15/06/2021|3.51||182700000||2021-04-30|15/12/2020|-0.09||183700000|
2022-03-19 22:10:57|03577|6958|EPED|3.79B|3790000000|25.00|886,744|-49.1%|29|2022-04-28|15/03/2022||||3960000000|2022-02-21|15/12/2021|-1.13|0.82|4440000000|4150000000
2022-03-19 22:11:00|03578|17758|FAUV|6.27M|6270000|25.00|83|61.29%|10|2021-07-30|15/06/2021|1.19||||2021-04-23|15/12/2020|-0.21|||
2022-03-19 22:11:03|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|||
2022-03-19 22:11:06|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|
2022-03-19 22:11:09|03581|943348|FALG|100.1M|100100000|2.505|135,234|-14.36%|14|2022-05-10|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-19 22:11:13|03582|17760|SACP|60.3M|60300000|27.80|1|0%|10|2022-01-28|15/09/2021|-0.06||95250000||2021-06-30|15/03/2021|1.17||96400000|
2022-03-19 22:11:16|03583|17761|PADI|441.76M|441760000|183.00|6|5.78%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:11:20|03584|943357|FGA|156.76M|156760000|4.99|17,665|-6.03%|20|2022-03-02|15/12/2021|||||2021-12-15|15/09/2021||||
2022-03-19 22:11:22|03585|17762|ILSB|13.19M|13190000|6.90|2,124|35.29%|9|2021-09-30|15/06/2021|0.05||1300000||2021-04-29|15/12/2020|0.02||1330000|
2022-03-19 22:11:25|03586|40307|CFOA|4.81M|4810000|7.40|51|-45.19%|0||
2022-03-19 22:11:28|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||||
2022-03-19 22:11:34|03588|17764|LINP|152.36M|152360000|27.00|34|-22.86%|12|2021-07-30|15/06/2021|21.38||14710000000||2021-04-30|15/12/2020|24.34||16140000000|
2022-03-19 22:11:37|03589|17765|FIPP|14.76M|14760000|0.1280|15,367|-40.19%|12|2021-10-01|15/06/2021|-0.01||1070000||2021-05-31|15/12/2020|-0.03||1090000|
2022-03-19 22:11:41|03590|41353|FNAC|1.27B|1270000000|47.56|58,329|-11.76%|23|2022-04-21|15/03/2022|||||2022-02-23|15/12/2021||||
2022-03-19 22:11:45|03591|17767|BLIM|1.44M|1440000|0.900|153|-25%|12|2021-09-24|15/06/2021|-0.03||||2021-04-23|15/12/2020|-0.03|||
2022-03-19 22:11:48|03592|17768|FATL|179.22M|179220000|41.00|274|13.57%|9|2021-09-06|15/06/2021|0.89||76920000||2021-03-23|15/12/2020|3.95||129000000|
2022-03-19 22:11:51|03593|17769|LOEX|87.2M|87200000|9.30|150|-19.13%|12|2021-07-30|15/06/2021|12.9||14710000000||2021-04-30|15/12/2020|14.21||16140000000|
2022-03-19 22:11:55|03594|17770|INEA|388.43M|388430000|46.00|1,761|12.2%|19|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021||||
2022-03-19 22:11:58|03595|17771|FLYP|3.7B|3700000000|86.60|189|37.46%|24|2022-04-13|15/03/2022|||||2022-02-18|15/12/2021|4.44||88560000|
2022-03-19 22:12:01|03596|17680|FPN|5.26M|5260000|0.0290|341,462|-21.62%|10|2021-03-18|15/06/2020|-0.03||126000||2020-08-06|15/12/2019|-0.01||108000|
2022-03-19 22:12:04|03597|17775|SPOE|81.64M|81640000|7.40|930|10.45%|12|2021-11-16|15/06/2021|0.39||3610000||2021-04-30|15/12/2020|0.16||3930000|
2022-03-19 22:12:06|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|
2022-03-19 22:12:09|03599|17777|FREY|952.37M|952370000|33.60|611|12.63%|22|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-19 22:12:12|03600|17778|FROB|3.74B|3740000000|550.00|8,553|47.85%|9|2021-07-29|15/06/2021|9.84||1690000000||2021-04-06|15/12/2020|5.52||1720000000|
2022-03-19 22:12:16|03601|17721|GALIM|406.3M|406300000|13.30|17|-21.76%|10|2022-02-17|15/12/2021|0.15||41800000||2021-07-29|15/06/2021|-0.01||17800000|
2022-03-19 22:12:20|03602|7709|GAUM|311.51M|311510000|100.00|233|-15.61%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:12:24|03603|943359|GTT|3.38B|3380000000|91.55|95,582|35.63%|26|2022-04-21|15/03/2022|||||2022-02-17|15/12/2021|5.34||74700000|167300000
2022-03-19 22:12:27|03604|17779|GEAP|98.9M|98900000|90.00|164|-10%|11|2022-01-31|15/09/2021|0.68||14220000||2021-06-30|15/03/2021|0.43||18930000|
2022-03-19 22:12:31|03605|6953|GFCP|8.16B|8160000000|110.70|144,230|-6.58%|28|2022-07-21|15/06/2022||2.80||306270000|2022-04-21|15/03/2022||||
2022-03-19 22:12:35|03606|17649|GENX|143.38M|143380000|6.32|8,908|-21%|21|2022-05-30|15/03/2022|||||2022-01-27|15/12/2021|||20500000|
2022-03-19 22:12:38|03607|976469|GNRO|83.71M|83710000|3.77|7,850|22.4%|20|2022-05-02|15/03/2022|||||2022-04-05|15/12/2021||||
2022-03-19 22:12:42|03608|19720|GNFT|176.03M|176030000|3.54|320,401|-14.24%|20|2022-05-11|15/03/2022|||||2022-04-07|15/12/2021||-0.79||3900000
2022-03-19 22:12:45|03609|943363|GVI|6.91M|6910000|0.1467|868,704|-79.54%|21|2022-05-05|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:12:50|03610|985893|SIGHT|156.16M|156160000|3.40|180,850|-57.87%|19|2022-04-21|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-19 22:12:54|03611|13102|GETP|8.39B|8390000000|15.55|890,387|18.61%|30|2022-07-21|15/06/2022||-0.04||463060000|2022-04-21|15/03/2022||||
2022-03-19 22:12:59|03612|7573|GLTN|499.33M|499330000|17.30|21,701|27.96%|26|2022-04-21|15/03/2022|||||2022-03-09|15/12/2021|||303000000|303200000
2022-03-19 22:13:03|03613|17899|VLTZ|191.04M|191040000|147.50|1,817|44.61%|21|2022-03-22|15/12/2021|||||2022-01-31|15/09/2021|1.4||18200000|
2022-03-19 22:13:07|03614|7162|CITT|647.03M|647030000|58.30|1,435|-11.4%|25|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||544700000
2022-03-19 22:13:11|03615|7214|GFLO|131.99M|131990000|17.2500|217|-3.9%|24|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021||||
2022-03-19 22:13:14|03616|17650|GOEG|331.57M|331570000|19.16|28,352|17.98%|24|2022-06-01|15/03/2022|||||2022-04-05|15/12/2021||||55000000
2022-03-19 22:13:17|03617|17798|IRD|71.68M|71680000|24.77|34|5.54%|9|2021-09-30|15/06/2021|2.85||7180000||2021-04-30|15/12/2020|2.22||7660000|
2022-03-19 22:13:20|03618|17780|JAJP|5.7M|5700000|1.600|3,044|3.9%|10|2021-12-14|15/09/2021|0.08||10390000||2021-07-23|15/03/2021|0.59||10750000|
2022-03-19 22:13:25|03619|7529|OPEN|268.42M|268420000|33.30|7,202|122%|25|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-19 22:13:29|03620|7108|PARP|184.98M|184980000|19.25|2,470|-7%|24|2022-03-09|15/01/2022|||||2022-01-26|15/10/2021|3.09||208500000|
2022-03-19 22:13:33|03621|17651|GPEP|141.29M|141290000|36.60|829|66.36%|19|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:13:37|03622|6999|SEBF|6.88B|6880000000|124.80|59,738|-14.29%|30|2022-07-21|15/06/2022|||||2022-04-28|15/03/2022||||1625000000
2022-03-19 22:13:41|03623|17746|SFPI|286.86M|286860000|3.030|43,933|73.14%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:13:44|03624|7373|GRBT|367.17M|367170000|29.15|6,962|-4.43%|26|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||||194600000
2022-03-19 22:13:48|03625|17781|GTCN|216.7M|216700000|14.200|35,390|16.87%|22|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-19 22:13:53|03626|7032|PYHE|124.03M|124030000|4.20|15,312|-34.07%|27|2022-04-19|15/03/2022|||||2022-03-09|15/12/2021|||142000000|140750000
2022-03-19 22:14:01|03627|7693|HEXAO|240.99M|240990000|35.20|2,440|-5.88%|25|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||||298000000
2022-03-19 22:14:05|03628|7202|HIGH|107.23M|107230000|5.20|11,688|-0.76%|24|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-19 22:14:08|03629|17851|HOP|19.96M|19960000|7.64|793|-2.55%|22|2022-06-01|15/03/2022|||||2022-02-08|15/12/2021|||61700000|61700000
2022-03-19 22:14:11|03630|17787|LZTL|12.11M|12110000|1.64|918|-35.43%|13|2021-12-21|15/06/2021|-2.12||3910000||2021-06-10|15/12/2020|-0.42||5030000|
2022-03-19 22:14:14|03631|1174519|HDF|422.31M|422310000|30.80|4,713|-|2|2021-09-22|15/06/2020|0.02||989100||2021-09-22|15/06/2021|-0.14||405000|
2022-03-19 22:14:16|03632|1175169|I2PO|-|-|9.65|4,428|-|0||
2022-03-19 22:14:22|03633|9109|ICAD|4.22B|4220000000|55.80|78,064|-9.34%|27|2022-04-22|15/03/2022|||||2022-02-21|15/12/2021|5.32|2.47|1660000000|926240000
2022-03-19 22:14:26|03634|40319|IDLA|1.87B|1870000000|329.50|2,757|33.67%|22|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021||||491000000
2022-03-19 22:14:36|03635|17789|IDVP|371.94M|371940000|53.20|1,076|17.44%|12|2021-09-22|15/06/2021|12.01||96480000||2021-06-08|15/12/2020|7.91||65260000|
2022-03-19 22:14:40|03636|17790|IGXA|324.99M|324990000|250.00|252|32.98%|21|2022-07-20|15/01/2022|||||2022-05-10|15/03/2022||||
2022-03-19 22:14:44|03637|6967|IMTP|3.43B|3430000000|40.48|95,825|-3.48%|35|2022-04-28|15/03/2022|||||2022-02-16|15/12/2021|0.65||1120000000|
2022-03-19 22:14:46|03638|17791|FINA|411.83M|411830000|61.20|396|2%|9|2021-07-26|15/06/2021|4.09||12880000||2021-03-15|15/12/2020|8.26||9560000|
2022-03-19 22:14:51|03639|17793|ETOF|371.26M|371260000|53.90|3,462|26.82%|25|2022-05-25|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-19 22:14:55|03640|17795|IPH|241.52M|241520000|3.03|260,961|-18.55%|25|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||-0.32||14710000
2022-03-19 22:15:00|03641|7175|IPAR|3.22B|3220000000|56.50|25,495|19.52%|26|2022-06-01|15/03/2022||||94110000|2022-03-02|15/12/2021|||119700000|119700000
2022-03-19 22:15:04|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|
2022-03-19 22:15:07|03643|996538|IVAA|412.68M|412680000|10.10|18,862|-7.85%|17|2022-05-16|15/03/2022|||||2022-03-07|15/12/2021|-0.67|-0.73|4060000|2000000
2022-03-19 22:15:17|03644|7072|IPN|8.82B|8820000000|107.30|112,598|60.27%|29|2022-04-27|15/03/2022||||657400000|2022-02-11|15/12/2021|7.76|3.39|791000000|791000000
2022-03-19 22:15:21|03645|7040|ISOS|2.01B|2010000000|45.25|62,949|36.5%|30|2022-07-20|15/06/2022|||||2022-04-21|15/03/2022||||
2022-03-19 22:15:25|03646|17800|ITFT|23.36M|23360000|4.040|1,145|7.45%|24|2022-06-01|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-19 22:15:28|03647|17802|JBOG|164.54M|164540000|11.05|1,777|16.32%|11|2021-11-10|15/09/2021|||59900000||2021-09-28|15/06/2021|-0.32||102200000|
2022-03-19 22:15:39|03648|14169|JCQ|448.02M|448020000|19.48|31,780|-0.1%|35|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021|||527000000|527000000
2022-03-19 22:15:44|03649|7076|JCDX|4.72B|4720000000|22.18|111,088|5.72%|29|2022-05-17|15/03/2022||||656800000|2022-03-10|15/12/2021|||955800000|955800000
2022-03-19 22:15:49|03650|7096|KOF|635.07M|635070000|30.45|18,994|-17.26%|35|2022-04-14|15/02/2022|||||2022-01-27|15/11/2021|0.56||392000000|
2022-03-19 22:15:54|03651|7070|LOIM|6.6B|6600000000|23.12|1,104,001|11.69%|28|2022-04-28|15/03/2022|||||2022-02-16|15/12/2021||1.28||528130000
2022-03-19 22:15:58|03652|23514|KORI|2.07B|2070000000|20.06|498,408|-33.58%|27|2022-04-25|15/03/2022|||||2022-02-23|15/12/2021|0.9||1120000000|1110000000
2022-03-19 22:16:00|03653|1155481|FDJ|7.16B|7160000000|37.52|232,919|-2.82%|12|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021|0.78|0.71||3221000000
2022-03-19 22:16:05|03654|985182|FDEL|229.84M|229840000|44.50|12,759|96.04%|21|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 22:16:08|03655|17809|LACR|181.67M|181670000|38.80|1,394|17.52%|24|2022-05-09|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-19 22:16:13|03656|668|LAGA|3.54B|3540000000|25.30|116,265|8.12%|29|2022-04-26|15/03/2022|||||2022-02-17|15/12/2021||||1591000000
2022-03-19 22:16:22|03657|7150|LAEP|260.16M|260160000|0.4900|166,644|-48.85%|21|2022-05-03|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-19 22:16:26|03658|7292|LPER|586.39M|586390000|99.00|660|23.75%|24|2022-06-03|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:16:29|03659|7156|LOUP|1.52B|1520000000|86.40|1,128|-14.03%|22|2022-05-25|15/02/2022||||1330000000|2022-02-02|15/11/2021|||1270000000|1270000000
2022-03-19 22:16:39|03660|17814|LEBO|91.8M|91800000|80.40|112|3.88%|24|2022-06-01|15/03/2022|||||2022-04-06|15/12/2021||||
2022-03-19 22:16:42|03661|7211|LECS|1.59B|1590000000|42.10|20,668|53.93%|29|2022-04-28|15/03/2022|||||2022-02-09|15/12/2021|||125600000|
2022-03-19 22:16:47|03662|7266|LDSV|250.71M|250710000|39.30|3,379|8.86%|24|2022-04-22|15/03/2022|||||2022-02-14|15/12/2021|||46500000|46500000
2022-03-19 22:16:57|03663|7063|GFII|1.19B|1190000000|22.55|16,330|-5.25%|29|2022-04-20|15/03/2022|||||2022-02-17|15/12/2021|0.82||303200000|322000000
2022-03-19 22:17:01|03664|17812|LNA|387.28M|387280000|36.60|21,545|-21.37%|25|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||162530000
2022-03-19 22:17:08|03665|17852|LBIRD|477.11M|477110000|21.50|12,091|33.21%|19|2022-04-25|15/03/2022|||||2022-03-17|15/12/2021||||48900000
2022-03-19 22:17:13|03666|996153|LYS|17.54M|17540000|1.02|100,986|-65.54%|17|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-19 22:17:16|03667|17829|MRM|56.28M|56280000|1.290|5,821|44.13%|17|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-19 22:17:20|03668|980202|MDM|817.27M|817270000|18.15|72,754|1.51%|23|2022-05-04|15/03/2022|||||2022-03-10|15/12/2021||||371500000
2022-03-19 22:17:22|03669|17817|MFBP|280.23M|280230000|565.00|17|-35.06%|12|2021-10-29|15/06/2021|19.54||45410000||2021-03-30|15/12/2020|15.56||43420000|
2022-03-19 22:17:33|03670|7062|MANP|1.07B|1070000000|28.00|17,751|1.63%|26|2022-04-26|15/03/2022|||||2022-03-03|15/12/2021|2.27||473000000|473000000
2022-03-19 22:17:40|03671|7253|MATP|516.82M|516820000|68.00|991|-10.99%|26|2022-06-01|15/03/2022|||||2022-01-14|15/12/2021|||216500000|216500000
2022-03-19 22:17:44|03672|13175|MBWS|140.9M|140900000|1.260|21,798|-9.22%|24|2022-04-28|15/03/2022|||||2022-04-14|15/12/2021||||
2022-03-19 22:17:47|03673|32435|MKEA|27.43M|27430000|0.620|350,140|-63.36%|23|2022-04-21|15/12/2021||||2630000|2022-04-21|15/03/2022||||
2022-03-19 22:17:52|03674|7068|MAUP|670.75M|670750000|3.410|387,003|57.51%|26|2022-04-21|15/03/2022|||||2022-03-18|15/12/2021||||199000000
2022-03-19 22:17:55|03675|943360|MCPHY|553.14M|553140000|19.83|209,837|-30.66%|13|2022-03-08|15/12/2021|-0.85||13100000||2021-07-27|15/06/2021|-0.31||5210000|
2022-03-19 22:18:05|03676|7363|MED6|27.59M|27590000|10.50|157|27.27%|20|2022-06-15|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:18:08|03677|1096116|MEDCL|170.82M|170820000|6.80|23,514|-43.1%|10|2022-06-14|15/03/2022|||||2021-12-08|15/09/2021|-0.47||1600000|
2022-03-19 22:18:11|03678|17823|MEMS|9.37M|9370000|1.255|7,738|-24.62%|21|2022-04-27|15/03/2022|||||2022-01-26|15/12/2021|-0.03||3100000|
2022-03-19 22:18:16|03679|6994|MERY|804.52M|804520000|8.61|341,967|-6.67%|28|2022-04-20|15/03/2022|||||2022-02-14|15/12/2021|0.67|0.45|172200000|89440000
2022-03-19 22:18:20|03680|7071|CBLP|720.64M|720640000|34.70|22,094|22.61%|27|2022-04-27|15/03/2022|||||2022-03-17|15/12/2021||||226000000
2022-03-19 22:18:30|03681|14170|METEX|234.17M|234170000|5.360|173,861|-3.94%|19|2022-05-05|15/03/2022|||||2022-03-31|15/12/2021||||74300000
2022-03-19 22:18:34|03682|6946|MMTP|2.16B|2160000000|17.10|104,627|-9.62%|29|2022-04-26|15/03/2022|||||2022-02-15|15/12/2021|2.22|1.06|437400000|411000000
2022-03-19 22:18:39|03683|17825|MIPO|36M|36000000|1.290|33,106|8.4%|22|2022-06-01|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-19 22:18:41|03684|17659|TEDE|1.16B|1160000000|6,350.0|4|13.39%|12|2021-09-30|15/06/2021|45.79||||2021-04-28|15/12/2020|41.17|||
2022-03-19 22:18:45|03685|15242|MONTE|1.85B|1850000000|114.20|14,760|29.19%|19|2022-05-12|15/03/2022||0.93||20000000|2022-02-10|15/12/2021|0.86||18500000|
2022-03-19 22:18:48|03686|17830|MUSE|33.22M|33220000|66.00|39|25.71%|10|2022-01-24|15/09/2021|-2.53||3540000||2021-05-31|15/03/2021|-6.43||637000|
2022-03-19 22:18:52|03687|1156934|NACON|461.43M|461430000|5.35|70,331|-23.46%|12|2022-05-30|15/03/2022|||||2022-03-02|15/12/2021|||51200000|51200000
2022-03-19 22:18:56|03688|40322|NANOB|230.45M|230450000|6.62|85,070|-50.45%|19|2022-05-10|15/03/2022|||||2022-03-30|15/12/2021||-1.05||1100000
2022-03-19 22:18:59|03689|1088763|NAVYA|72.56M|72560000|1.8890|476,721|-37.86%|17|2022-06-01|15/03/2022|||||2022-03-31|15/12/2022||||
2022-03-19 22:19:02|03690|1097383|NEOEN|4.06B|4060000000|37.96|169,998|-2.16%|17|2022-05-03|15/03/2022|||||2022-03-14|15/12/2021|||90900000|90900000
2022-03-19 22:19:06|03691|17833|NRO|876.7M|876700000|36.20|4,452|22.71%|26|2022-05-11|15/03/2022|||||2022-03-09|15/12/2021|||152900000|152900000
2022-03-19 22:19:13|03692|7028|NEXS|3.72B|3720000000|85.15|73,994|19.68%|29|2022-04-27|15/03/2022||||1590000000|2022-02-16|15/12/2021|1.85|2.55|1490000000|1540000000
2022-03-19 22:19:18|03693|7054|NEXI|1.85B|1850000000|33.50|107,098|-20.01%|29|2022-04-27|15/03/2022|||||2022-02-23|15/12/2021|0.75||2370000000|1320000000
2022-03-19 22:19:21|03694|994269|NEXTS|180.86M|180860000|87.00|104|-1.69%|11|2021-09-16|15/06/2021|5.82||14950000||2021-03-25|15/12/2020|-8.54||-11990000|
2022-03-19 22:19:24|03695|951013|NHOA|361.56M|361560000|14.16|6,620|7.27%|22|2022-04-12|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 22:19:28|03696|6972|NCOX|87.31M|87310000|2.02|111,468|-54.81%|26|2022-05-06|15/03/2022||-0.17||900000|2022-03-17|15/12/2021||-0.16||900000
2022-03-19 22:19:32|03697|961657|NOKIA|27.4B|27400000000|4.83|572,433|42.69%|23|2022-04-28|15/03/2022||0.0629||5240000000|2022-02-03|15/12/2021|0.13|0.1146|6410000000|6510000000
2022-03-19 22:19:34|03698|1161787|NR21|14.53M|14530000|196.92|19|-52.2%|9|2021-07-30|15/06/2021|-1.2||||2021-03-19|15/12/2020|-127.63|||
2022-03-19 22:19:38|03699|7109|SONO|492.08M|492080000|6.36|15,128|-0.62%|29|2022-05-10|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-19 22:19:42|03700|17835|SABT|906.29M|906290000|14.00|5,927|31.83%|23|2022-06-13|15/03/2022|||||2022-03-02|15/12/2021|||76900000|76900000
2022-03-19 22:19:46|03701|17836|OLG|112.8M|112800000|2.00|7,139|-18.7%|20|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|-0.46||74960000|
2022-03-19 22:19:50|03702|17837|ORPF|38.26M|38260000|5.82|5,964|-36.74%|22|2022-04-21|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-19 22:19:54|03703|943319|OREGE|40.4M|40400000|0.800|15,778|-47.71%|12|2021-10-11|15/06/2021|-0.05||790000||2021-04-22|15/12/2020|-0.07||1520000|
2022-03-19 22:19:57|03704|7075|ORP|2.44B|2440000000|37.77|935,333|-61.16%|29|2022-05-03|15/03/2022|||||2022-03-15|15/12/2021||3.82|1110000000|1110000000
2022-03-19 22:20:01|03705|949748|OSE|137.1M|137100000|7.41|61,070|-42.56%|12|2021-09-21|15/06/2021|-0.64||8980000||2021-03-26|15/12/2020|-0.84||4580000|
2022-03-19 22:20:06|03706|943370|PID|54.1M|54100000|27.40|280|15.13%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:20:09|03707|17665|PARF|83.7M|83700000|55.50|553|-8.26%|19|2022-04-28|15/03/2022|||||2022-02-17|15/12/2021|7.3||11430000|
2022-03-19 22:20:13|03708|7159|PARRO|123.14M|123140000|4.075|13,618|-38.26%|27|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-19 22:20:17|03709|17844|PASS|22.06M|22060000|5.58|2,210|-29.81%|22|2022-06-01|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-19 22:20:21|03710|17845|PATC|273.12M|273120000|18.20|2,506|21.74%|20|2022-04-13|15/03/2022|||||2022-02-23|15/12/2021|1.14||22110000|
2022-03-19 22:20:33|03711|17666|PCAS|123.68M|123680000|9.00|3,321|-37.5%|23|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-19 22:20:36|03712|17846|GPIF|326.74M|326740000|90.20|1,266|30.72%|22|2022-06-01|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-19 22:20:40|03713|17759|PEUG|2.79B|2790000000|112.40|6,988|5.44%|26|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-19 22:20:44|03714|7332|PHAI|1.18B|1180000000|78.80|7,401|-18.6%|24|2022-06-01|15/03/2022|||||2022-03-25|15/12/2021||||54900000
2022-03-19 22:20:48|03715|6947|PVAC|59.28M|59280000|6.05|27,454|-48.95%|26|2022-06-02|15/03/2022|||||2022-01-20|15/12/2021|||314200000|696000000
2022-03-19 22:20:53|03716|7027|PLOF|2.35B|2350000000|16.19|196,123|-52.8%|29|2022-04-27|15/03/2022||||1970000000|2022-02-22|15/12/2021|-0.11||1840000000|1810000000
2022-03-19 22:20:57|03717|17847|PLVP|115.91M|115910000|5.25|13,578|-35.74%|23|2022-03-02|15/12/2021|||||2021-12-16|15/09/2021|-0.15||142900000|142950000
2022-03-19 22:21:01|03718|945688|POXEL|78.53M|78530000|2.74|78,543|-59.47%|19|2022-05-17|15/03/2022|||||2022-03-22|15/12/2021||-0.97||2550000
2022-03-19 22:21:05|03719|17849|PREP|175.22M|175220000|32.41|715|44.69%|19|2022-06-01|15/03/2022|||||2022-04-07|15/12/2021||||
2022-03-19 22:21:11|03720|13181|PROAC|18.96M|18960000|0.1400|7,631|-6.04%|20|2022-05-04|15/01/2022|||||2021-12-29|15/10/2021||||
2022-03-19 22:21:15|03721|1009128|PWG|142.39M|142390000|2.780|81,215|-11.18%|19|2022-04-19|15/03/2022|||||2022-03-16|15/12/2021||||19200000
2022-03-19 22:21:18|03722|17667|PRSW|25.8M|25800000|0.2830|108,265|-39.53%|19|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-19 22:21:28|03723|6992|QDT|565.2M|565200000|16.46|48,677|-24.36%|24|2022-03-28|15/01/2022|||||2021-12-07|15/10/2021|||248000000|
2022-03-19 22:21:32|03724|6996|GENC|197.25M|197250000|3.75|50,857|-47.11%|26|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-19 22:21:39|03725|7659|GDSF|2.43B|2430000000|22.00|522|24.65%|29|2022-04-28|15/03/2022|||||2022-02-23|15/12/2021|0.54||2040000000|
2022-03-19 22:21:42|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||||
2022-03-19 22:21:46|03727|6971|RCOP|9.25B|9250000000|182.40|62,413|13.29%|26|2022-06-02|15/03/2022||1.43||215270000|2022-01-25|15/12/2021||3.81|440500000|413420000
2022-03-19 22:21:50|03728|6969|RXL|6.05B|6050000000|19.84|990,018|19.3%|35|2022-04-21|15/03/2022|||||2022-02-11|15/12/2021|1.07|0.4089|4080000000|3840000000
2022-03-19 22:21:53|03729|7305|ROBF|1.96B|1960000000|850.00|956|-5.45%|22|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-19 22:21:56|03730|1084836|RBO|351.74M|351740000|35.50|1,496|74.02%|18|2022-04-28|15/03/2022|||||2022-03-24|15/12/2021||||87000000
2022-03-19 22:22:00|03731|17841|ROTH|2.67B|2670000000|36.05|28,883|16.29%|23|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||4.45||2192000000
2022-03-19 22:22:04|03732|7103|RUBF|2.74B|2740000000|26.71|375,860|-33.72%|29|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021||1.23|1340000000|1330000000
2022-03-19 22:22:07|03733|17857|SABL|64.09M|64090000|19.10|354|-30.8%|19|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:22:11|03734|7538|SAMS|720.23M|720230000|209.00|398|29.01%|24|2022-04-28|15/03/2022|||||2022-03-17|15/12/2021|13.55|||408400000
2022-03-19 22:22:15|03735|7014|STDM|33.79B|33790000000|366.60|55,484|2.12%|33|2022-04-20|15/03/2022||3.63||774670000|2022-01-27|15/12/2021|2|1.82|778100000|778150000
2022-03-19 22:22:18|03736|7004|SAVEN|836.54M|836540000|61.00|2,879|-14.57%|26|2022-04-25|15/03/2022|||||2022-03-10|15/12/2021|||1590000000|1590000000
2022-03-19 22:22:22|03737|17705|CBSM|107.01M|107010000|9.00|880|-5.26%|10|2021-10-29|15/06/2021|0.58||8970000||2021-04-01|15/12/2020|0.5||8210000|
2022-03-19 22:22:26|03738|7007|SCOR|5.08B|5080000000|28.03|479,945|-7.61%|35|2022-05-06|15/03/2022||0.83||4070000000|2022-02-24|15/12/2021|0.64|0.5615|4550000000|3980000000
2022-03-19 22:22:30|03739|7073|CCHE|543.14M|543140000|69.60|4,649|35.41%|26|2022-04-26|15/03/2022|||||2022-03-07|15/12/2021|1.92||252000000|
2022-03-19 22:22:34|03740|17862|SELER|398.06M|398060000|95.50|24|9.14%|19|2022-05-16|15/03/2022|||||2022-02-16|15/12/2021||||
2022-03-19 22:22:37|03741|943368|SEFER|212.09M|212090000|17.62|19,517|151.71%|22|2022-04-20|15/03/2022|||||2022-03-03|15/12/2021|0.12||71000000|71000000
2022-03-19 22:22:45|03742|6975|SESFd|3.32B|3320000000|7.54|719,732|7.87%|29|2022-05-05|15/03/2022||0.1||424400000|2022-02-24|15/12/2021|0.53|-0.1104|463000000|458440000
2022-03-19 22:22:49|03743|17876|SESL|1.35B|1350000000|85.80|13,853|109.78%|25|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021|||132300000|132300000
2022-03-19 22:22:52|03744|1052409|SMCP|540.55M|540550000|7.12|185,510|9.96%|19|2022-04-26|15/03/2022|||||2022-03-09|15/12/2021|||314000000|311000000
2022-03-19 22:22:56|03745|17889|SMTPC|163.45M|163450000|28.00|3,136|60.92%|21|2022-04-14|15/03/2022|||||2022-02-25|15/12/2021|||8490000|8490000
2022-03-19 22:22:59|03746|17776|SFCA|8.15M|8150000|1.600|173|-8.05%|13|2022-02-28|15/10/2021|0.26||6470000||2021-07-30|15/04/2021|-0.39||6470000|
2022-03-19 22:23:15|03747|17888|TEIF|446.09M|446090000|26.90|4,844|-10.93%|23|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|0.19||39600000|
2022-03-19 22:23:18|03748|6981|EXHO|10.87B|10870000000|74.36|286,815|-9.01%|29|2022-04-01|15/02/2022||2.21||10313000000|2022-01-06|15/11/2021|||5260000000|
2022-03-19 22:23:22|03749|17867|SDTC|1.75M|1750000|0.7050|747|-21.67%|20|2022-06-01|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-19 22:23:26|03750|17871|SCLR|72.55M|72550000|23.70|939|29.86%|25|2022-05-04|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-19 22:23:35|03751|6990|SOIT|5.82B|5820000000|166.90|114,832|2.08%|29|2022-06-08|15/03/2022||2.10||243100000|2022-01-26|15/12/2021|||207570000|196670000
2022-03-19 22:23:39|03752|7058|LOCAL|161.73M|161730000|1.2310|544,923|-59.19%|35|2022-05-19|15/03/2022|||||2022-02-23|15/12/2021|0.09||213400000|
2022-03-19 22:23:43|03753|943283|S30|829.17M|829170000|7.74|1,211,475|-24.27%|20|2022-06-01|15/03/2022|||||2022-04-27|15/12/2021||||237000000
2022-03-19 22:23:48|03754|541|SOLB|9.75B|9750000000|94.50|203,674|-12.05%|35|2022-05-04|15/03/2022||||2723000000|2022-02-23|15/12/2021|2.41|1.79|2700000000|2590000000
2022-03-19 22:23:51|03755|17873|DAMA|5.14B|5140000000|149.40|10,460|4.92%|27|2022-04-22|15/03/2022|||||2022-03-09|15/12/2021|||324000000|324270000
2022-03-19 22:23:55|03756|7100|SOPR|3.39B|3390000000|167.80|25,051|21.77%|29|2022-04-29|15/03/2022|||||2022-02-24|15/12/2021|5.07||1240000000|
2022-03-19 22:23:59|03757|942438|SPIE|3.59B|3590000000|22.10|284,833|9.84%|23|2022-04-29|15/03/2022|||||2022-03-11|15/12/2021|1.05||1940000000|1938000000
2022-03-19 22:24:02|03758|7380|IISP|847.28M|847280000|44.00|8,285|77.42%|20|2022-06-07|15/03/2022|||||2022-02-10|15/12/2021|||212700000|192100000
2022-03-19 22:24:07|03759|17874|SQLI|135.61M|135610000|29.70|3,180|35%|24|2022-04-26|15/03/2022|||||2022-03-10|15/12/2021|||59600000|59600000
2022-03-19 22:24:11|03760|960709|SRPG|146.94M|146940000|1.240|367,798|-54.07%|21|2022-04-21|15/03/2022|||||2022-03-10|15/12/2021|0.23||723800000|
2022-03-19 22:24:14|03761|17875|DPTP|72.09M|72090000|0.1375|419,888|56.61%|21|2022-06-01|15/03/2022|||||2022-02-04|15/12/2021||||
2022-03-19 22:24:18|03762|7121|STF|1.2B|1200000000|97.20|3,428|13.68%|26|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021||||949600000
2022-03-19 22:24:22|03763|8806|SEVI|12.68B|12680000000|19.83|987,515|10.78%|35|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||0.2||4760000000
2022-03-19 22:24:27|03764|7127|SWOR|428.37M|428370000|44.90|7,796|13.38%|25|2022-04-26|15/03/2022|||||2022-03-10|15/12/2021|||59700000|59700000
2022-03-19 22:24:37|03765|7091|SDGI|779.47M|779470000|32.50|3,725|5.86%|24|2022-04-27|15/03/2022|||||2022-03-30|15/12/2021||||713400000
2022-03-19 22:24:41|03766|943267|TKTT|808.19M|808190000|12.40|6,837|-6.77%|30|2022-04-27|15/03/2022|||||2022-02-17|15/12/2021||||642600000
2022-03-19 22:24:44|03767|17880|TYNN|13.16M|13160000|1.440|86|18.03%|10|2021-09-14|15/06/2021|-0||4250||2021-04-14|15/12/2020|-0||4330|
2022-03-19 22:24:49|03768|13166|TCH|710.78M|710780000|3.0140|128,840|19.75%|27|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021|-0.18|-0.21|1540000000|1534000000
2022-03-19 22:24:52|03769|1170143|TE|1.91B|1910000000|10.76|719,113|-20.88%|10|2022-04-21|15/03/2022||0.383||1600000000|2022-03-03|15/12/2021|0.3603|0.4349|1760000000|1670000000
2022-03-19 22:24:56|03770|7006|FTI|2.99B|2990000000|5.91|3,223,268|-14.1%|35|2022-04-27|15/03/2022||-0.0028||1400000000|2022-02-23|15/12/2021|-0.108|-0.0095|1370000000|1390000000
2022-03-19 22:24:59|03771|40327|TLVB|63.56M|63560000|45.40|207|7.58%|3|2018-07-02|15/04/2018|4.69||47970000||2018-06-22|15/04/2017|4.12||45250000|
2022-03-19 22:25:02|03772|7069|TESI|549.91M|549910000|168.60|257|37.63%|21|2022-05-02|15/03/2022|||||2022-04-14|15/12/2021||||
2022-03-19 22:25:07|03773|7086|TFFP|1.83B|1830000000|8.70|239,669|12.69%|35|2022-04-28|15/03/2022|||||2022-02-11|15/12/2021|1.06|0.19|775900000|718740000
2022-03-19 22:25:11|03774|7242|THHG|891.27M|891270000|96.90|2,885|19.04%|21|2022-04-15|15/03/2022|||||2022-02-21|15/12/2021|||109700000|109700000
2022-03-19 22:25:14|03775|997440|TKOO|4.21B|4210000000|24.40|15,860|-2.4%|14|2022-04-21|15/03/2022|||||2022-03-09|15/12/2021||||
2022-03-19 22:25:17|03776|17884|TIPK|56.55M|56550000|64.50|59|-2.27%|24|2022-06-01|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-19 22:25:21|03777|1141916|TITC|993.53M|993530000|12.90|8,874|-10.17%|16|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|1.19||1710000000|454900000
2022-03-19 22:25:26|03778|7160|TFF|654.74M|654740000|30.20|4,091|3.42%|22|2022-03-10|15/01/2022|||72800000|57600000|2022-01-05|15/10/2021|0.71||77400000|73300000
2022-03-19 22:25:31|03779|40315|EGAB|780.75M|780750000|173.50|1,106|22.18%|12|2022-05-30|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 22:25:35|03780|17887|TETR|51.15M|51150000|7.30|7,238|-28.08%|23|2022-05-12|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-19 22:25:39|03781|7034|TRNG|218.08M|218080000|2.235|72,701|-15.66%|31|2022-05-10|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-19 22:25:43|03782|7003|TRIA|2.61B|2610000000|135.60|23,090|-17.47%|29|2022-04-21|15/02/2022|||||2022-01-05|15/11/2021|||786800000|
2022-03-19 22:25:47|03783|6984|UBIP|4.9B|4900000000|39.74|630,050|-37.65%|29|2022-05-17|15/03/2022||2.42||698580000|2022-02-17|15/12/2021||0.71|746100000|796670000
2022-03-19 22:25:50|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|
2022-03-19 22:25:54|03785|7145|UFFP|301.51M|301510000|18.60|4,259|-7%|21|2022-05-16|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-19 22:25:57|03786|17892|UTIN|4.31M|4310000|0.4930|1,994|-13.51%|9|2021-08-31|15/06/2021|-0.04||9040000||2021-04-30|15/12/2020|0.02||8710000|
2022-03-19 22:26:02|03787|7022|VLOF|3.92B|3920000000|16.22|1,401,329|-49.06%|30|2022-07-20|15/06/2022||0.75||4750000000|2022-04-22|15/03/2022||0.40||4540000000
2022-03-19 22:26:06|03788|408|VLLP|2.33B|2330000000|10.180|1,460,499|-4.88%|35|2022-05-18|15/03/2022||-0.0219||906910000|2022-02-24|15/12/2021|0.4|-0.07|1060000000|940000000
2022-03-19 22:26:10|03789|17898|VLS|1.87B|1870000000|17.430|1,214,883|71.89%|34|2022-05-05|15/03/2022||-0.1||33040000|2022-03-24|15/12/2021|-0.61|0.92||152550000
2022-03-19 22:26:13|03790|1152995|VRLA|610M|610000000|22.10|137,365|-28.01%|12|2022-04-20|15/03/2022|||||2022-02-16|15/12/2021|0.95||651800000|614700000
2022-03-19 22:26:17|03791|40320|VMX|89.03M|89030000|1.042|158,320|-59.14%|8|2022-04-21|15/03/2022|||||2022-03-09|15/12/2021||0.18|20600000|111640000
2022-03-19 22:26:22|03792|17896|VETO|1.68B|1680000000|142.00|7,430|46.39%|26|2022-04-13|15/03/2022|||||2022-03-24|15/12/2021||||137400000
2022-03-19 22:26:26|03793|13167|VCTP|1.4B|1400000000|31.75|34,644|-20.23%|29|2022-05-04|15/03/2022|||||2022-02-15|15/12/2021|2.47||1560000000|
2022-03-19 22:26:30|03794|7152|VEIL|381.65M|381650000|5.84|2,568|0.34%|19|2022-05-04|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-19 22:26:34|03795|7066|VILM|1B|1000000000|43.85|7,387|-26.67%|28|2022-05-05|15/03/2022|||||2022-03-01|15/12/2021|-1.7||308800000|299950000
2022-03-19 22:26:38|03796|6977|VIRB|3.36B|3360000000|398.50|6,180|78.7%|28|2022-04-14|15/03/2022|||||2022-03-22|15/12/2021||||254400000
2022-03-19 22:26:41|03797|17897|VDNT|13.49M|13490000|3.000|5,159|7.91%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:26:45|03798|7177|CGR|538.09M|538090000|32.00|134|-21.89%|21|2022-05-19|15/03/2022|||||2022-03-03|15/12/2021|0.94||40360000|
2022-03-19 22:26:48|03799|953538|VLTSA|1.93B|1930000000|20.25|59,322|-4.26%|21|2022-04-20|15/03/2022||||418000000|2022-03-24|15/12/2021||0.67||320300000
2022-03-19 22:26:53|03800|7444|VRKP|153.62M|153620000|17.30|3,552|-4.68%|25|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-19 22:26:56|03801|17872|WAVE|870.75M|870750000|43.50|14,304|22.71%|22|2022-05-31|15/03/2022|||||2022-01-27|15/12/2021|||122300000|120350000
2022-03-19 22:27:00|03802|6993|MWDP|3.99B|3990000000|91.40|53,320|-12.28%|28|2022-04-28|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-19 22:27:04|03803|999060|XFAB|886.99M|886990000|6.79|275,416|0.44%|13|2022-04-28|15/03/2022||0.14||175000000|2022-02-10|15/12/2021|0.17|0.12|172280000|177500000
2022-03-19 22:27:08|03804|17900|XIL|165.95M|165950000|34.20|5,308|-28.15%|22|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-19 22:27:18|03805|389|AIRP|249.78M|249780000|152.54|886,177|11.59%|30|2022-04-27|15/03/2022||||6460000000|2022-02-16|15/12/2021|2.84|2.82|6660000000|6260000000
2022-03-19 22:27:22|03806|412|AIR|83.39B|83390000000|106.14|1,851,164|4.99%|35|2022-05-05|15/03/2022||0.6147||11850000000|2022-02-17|15/12/2021|1.49|1.27|16990000000|17110000000
2022-03-19 22:27:26|03807|413|ALSO|8.08B|8080000000|21.63|2,148,539|-46.92%|29|2022-05-11|15/03/2022||1.14||3220000000|2022-01-20|15/12/2021|||3920000000|4020000000
2022-03-19 22:27:30|03808|6910|MT|25.8B|25800000000|28.37|6,289,877|22.28%|35|2022-05-05|15/03/2022||2.85||17870000000|2022-02-10|15/12/2021|3.42|3.07|18140000000|17940000000
2022-03-19 22:27:34|03809|393|AXAF|60.02B|60020000000|25.48|6,958,843|11.95%|28|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021||1.39||51194000000
2022-03-19 22:27:39|03810|396|BNPP|65.81B|65810000000|53.35|4,656,739|0.87%|35|2022-05-03|15/03/2022||1.66||11950000000|2022-02-08|15/12/2021|1.62|1.61|11230000000|11290000000
2022-03-19 22:27:42|03811|397|BOUY|12.43B|12430000000|32.72|1,224,507|-6.99%|35|2022-05-12|15/03/2022||-0.1936||7990000000|2022-02-24|15/12/2021|0.8368|0.84|10070000000|10060000000
2022-03-19 22:27:46|03812|390|CAPP|33.56B|33560000000|195.15|420,566|36.9%|29|2022-04-28|15/03/2022|||||2022-02-14|15/12/2021|4.1|4.76|4900000000|9050000000
2022-03-19 22:27:50|03813|404|CARR|13.97B|13970000000|18.23|3,377,111|23.68%|29|2022-04-20|15/03/2022|||||2022-02-16|15/12/2021|1.31|0.93|22170000000|21610000000
2022-03-19 22:27:54|03814|407|CAGR|13.61B|13610000000|10.89|8,773,173|-12.42%|25|2022-05-05|15/03/2022||0.3329||5680000000|2022-02-10|15/12/2021|0.46|0.3818|5780000000|5550000000
2022-03-19 22:27:57|03815|394|DANO|34.34B|34340000000|53.81|1,725,778|-8.61%|29|2022-04-20|15/03/2022||||6280000000|2022-02-23|15/12/2021|1.65|1.65|6240000000|5940000000
2022-03-19 22:28:01|03816|6957|DAST|60.14B|60140000000|45.55|1,611,858|29.44%|24|2022-04-26|15/03/2022||0.2449||1300000000|2022-02-03|15/12/2021|0.29|0.2817|1370000000|1340000000
2022-03-19 22:28:05|03817|395|ENGIE|29.21B|29210000000|12.07|7,640,493|-0.54%|34|2022-05-17|15/03/2022||0.46||61817000000|2022-02-14|15/12/2021|0.3995|0.29|12620000000|19750000000
2022-03-19 22:28:10|03818|405|ESLX|72.65B|72650000000|165.28|630,025|23.67%|29|2022-04-22|15/03/2022|||||2022-03-11|15/12/2021|1.35|2.12|5580000000|4390000000
2022-03-19 22:28:14|03819|6964|EUFI|18.05B|18050000000|93.88|410,655|18.55%|30|2022-04-27|15/03/2022||||1371000000|2022-02-22|15/12/2021|1.09||1700000000|1700000000
2022-03-19 22:28:17|03820|6987|HRMS|127.46B|127460000000|1,218.00|96,285|24.62%|29|2022-04-14|15/03/2022||||10330000000|2022-02-18|15/12/2021||10.18|2380000000|2380000000
2022-03-19 22:28:21|03821|670|PRTP|75B|75000000000|604.50|210,273|-0.31%|29|2022-04-21|15/03/2022||||11705000000|2022-02-17|15/12/2021|13.86|13.47|5410000000|4850000000
2022-03-19 22:28:25|03822|400|OREP|194.19B|194190000000|362.70|476,820|12.64%|29|2022-04-19|15/03/2022||||8840000000|2022-02-09|15/12/2021|4.07|4.07|9090000000|8690000000
2022-03-19 22:28:36|03823|7059|LEGD|24.16B|24160000000|90.58|530,158|20.87%|35|2022-05-05|15/03/2022||0.9107||1840000000|2022-02-10|15/12/2021|0.81|0.76|1830000000|1840000000
2022-03-19 22:28:39|03824|399|LVMH|321.94B|321940000000|639.40|490,622|12.91%|29|2022-04-20|15/03/2022||||16220000000|2022-01-27|15/12/2021|11.18|11.18|20040000000|17950000000
2022-03-19 22:28:44|03825|411|MICP|21.78B|21780000000|122.00|537,024|-3.17%|29|2022-04-26|15/03/2022||||5940000000|2022-02-14|15/12/2021|4.54|5.58|6590000000|6080000000
2022-03-19 22:28:48|03826|409|ORAN|28.01B|28010000000|10.54|9,366,837|0.57%|35|2022-04-26|15/03/2022||0.31||10310000000|2022-02-21|15/12/2021|0.9202|0.71|11150000000|11030000000
2022-03-19 22:28:51|03827|406|PERP|49.24B|49240000000|189.70|435,950|17.46%|29|2022-04-28|15/03/2022||||2190000000|2022-02-10|15/12/2021|4.86|4.86|3240000000|3110000000
2022-03-19 22:28:55|03828|6979|PUBP|14.66B|14660000000|57.82|807,841|11.58%|30|2022-07-20|15/06/2022||2.37||2610000000|2022-04-21|15/03/2022||||2530000000
2022-03-19 22:28:59|03829|419|RENA|6.33B|6330000000|23.30|1,993,361|-41.86%|29|2022-04-22|15/03/2022||||10600000000|2022-02-21|15/12/2021|1.95|1.43|13870000000|13100000000
2022-03-19 22:29:03|03830|6991|SAF|45.47B|45470000000|106.54|932,792|-13.77%|29|2022-04-29|15/03/2022||||4513000000|2022-02-24|15/12/2021|-1.48|1.99|4650000000|4800000000
2022-03-19 22:29:07|03831|403|SGOB|30.11B|30110000000|57.77|1,446,695|17.25%|29|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|2.32|2.33|11230000000|11210000000
2022-03-19 22:29:12|03832|414|SASY|116.48B|116480000000|93.29|2,425,130|13.39%|35|2022-04-28|15/03/2022||1.73||9470000000|2022-02-04|15/12/2021|1.38|1.34|9990000000|10310000000
2022-03-19 22:29:16|03833|401|SCHN|36.11B|36110000000|151.04|1,156,640|18.32%|29|2022-04-27|15/03/2022||||7160000000|2022-02-17|15/12/2021|2.89|3.02|7910000000|7910000000
2022-03-19 22:29:23|03834|410|SOGN|20.43B|20430000000|24.50|5,585,495|7.41%|27|2022-05-05|15/03/2022||0.6822||6200000000|2022-02-10|15/12/2021|1.46|1.05|6620000000|6160000000
2022-03-19 22:29:25|03835|1169015|STLA|45.94B|45940000000|14.67|4,614,810|-4.74%|6|2022-05-05|15/03/2022||0.8576||37690000000|2022-02-22|15/12/2021|1.04|1.16|44260000000|44260000000
2022-03-19 22:29:29|03836|417|STM|35.02B|35020000000|38.71|2,721,613|27.34%|35|2022-04-27|15/03/2022||0.6959||3480000000|2022-01-27|15/12/2021|0.82|0.7062|3560000000|3480000000
2022-03-19 22:29:33|03837|7087|TEPRF|20.85B|20850000000|355.00|152,179|18.57%|29|2022-04-19|15/03/2022|||||2022-02-17|15/12/2021|5.05|5.87|1930000000|1820000000
2022-03-19 22:29:46|03838|6952|TCFP|23.91B|23910000000|112.30|567,132|33.91%|29|2022-05-03|15/03/2022|||||2022-03-03|15/12/2021|2.53|3.27|4970000000|4970000000
2022-03-19 22:29:50|03839|416|TTEF|117.99B|117990000000|45.51|8,205,917|12.55%|35|2022-04-28|15/03/2022||2.38||59040000000|2022-02-10|15/12/2021|2.55|2.25|55300000000|57140000000
2022-03-19 22:29:53|03840|420|VIE|20.45B|20450000000|29.76|1,912,790|38.42%|30|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||0.53||7530000000
2022-03-19 22:29:57|03841|418|SGEF|52.35B|52350000000|92.59|1,483,141|1.7%|29|2022-04-22|15/03/2022|||||2022-02-04|15/12/2021|3.31|3.01|13550000000|13440000000
2022-03-19 22:30:01|03842|415|VIV|12.17B|12170000000|11.64|3,258,203|-58.62%|35|2022-05-20|15/03/2022|||||2022-03-09|15/12/2021|-0.3336|-0.0138|2700000000|4810000000
2022-03-19 22:30:13|03843|671|URW|8.69B|8690000000|62.70|722,237|-10.68%|25|2022-04-27|15/03/2022|||||2022-02-10|15/12/2021|-4.15|3.59|1350000000|1225000000
2022-03-19 22:30:17|03844|953852|WLN|11.76B|11760000000|41.92|1,017,222|-41.55%|25|2022-04-27|15/03/2022||||918000000|2022-02-22|15/12/2021||1.09|1040000000|979000000
2022-03-19 22:30:21|03845|6576|III|13.15B|13150000000|1,359.50|1,921,594|15.07%|22|2022-05-19|15/03/2022|||||2022-01-27|15/12/2021||||
2022-03-19 22:30:24|03846|6635|3IN|3.07B|3070000000|344.00|977,122|18.62%|13|2022-05-10|15/03/2022|||||2021-11-09|15/09/2021|0.28||294000000|
2022-03-19 22:30:44|03847|28357|FOUR|820.84M|820840000|2,925.0|24,518|28.85%|21|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021||0.90||485550000
2022-03-19 22:30:50|03848|9048|888|748.09M|748090000|200.80|960,659|-42.38%|20|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021||21.00||214000000
2022-03-19 22:31:03|03849|14006|BAG|569.59M|569590000|512.00|71,676|4.7%|12|2021-09-28|15/07/2021|0.13||135300000||2021-03-30|15/01/2021|0.15|27.50|113800000|
2022-03-19 22:31:06|03850|6750|ASL|1.16B|1160000000|1,330.00|157,849|-10.62%|13|2022-01-28|15/12/2021|-0.12||-3660000||2021-08-02|15/06/2021|4.27||385600000|
2022-03-19 22:31:12|03851|6583|ABDN|4.42B|4420000000|209.10|5,441,749|-27.52%|27|2022-04-27|15/03/2022|||||2022-03-01|15/12/2021|0.41|6.59|669000000|755490000
2022-03-19 22:31:16|03852|6658|ADML|7.56B|7560000000|2,597.0|526,090|-13.06%|26|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|0.64|66.87|718300000|1874000000
2022-03-19 22:31:19|03853|1115734|AJBA|1.32B|1320000000|321.60|739,006|-23.15%|12|2022-05-25|15/03/2022|||||2021-12-02|15/09/2021|0.04||71930000|
2022-03-19 22:31:24|03854|6820|ATST|2.98B|2980000000|979.00|334,996|5.38%|16|2022-03-02|15/12/2021|0.36||123400000||2021-07-20|15/06/2021|1.36||451800000|
2022-03-19 22:31:28|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|
2022-03-19 22:31:32|03856|6603|AAL|44.74B|44740000000|3,684.5|3,663,701|26.94%|29|2022-04-21|15/03/2022|||||2022-02-24|15/12/2021||3.30||20303000000
2022-03-19 22:31:36|03857|6633|ANTO|16.04B|16040000000|1,627.00|1,442,893|-7.82%|21|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021||0.6739||4129000000
2022-03-19 22:31:40|03858|954886|APAX|1.03B|1030000000|210.00|482,624|0.24%|10|2022-03-02|15/12/2021|||||2021-08-19|15/06/2021||||
2022-03-19 22:31:43|03859|963710|ASCL|1.54B|1540000000|350.80|725,385|-3.2%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.07||174200000|
2022-03-19 22:31:47|03860|6678|ASHM|1.63B|1630000000|247.20|1,455,366|-39.62%|29|2022-04-14|15/03/2022|||||2022-02-10|15/12/2021|0.13|14.02|139700000|146260000
2022-03-19 22:31:51|03861|6836|AHT|24.36B|24360000000|5,494.0|1,044,900|28.27%|35|2022-06-15|15/04/2022||0.65||1997000000|2022-03-08|15/01/2022|0.55|0.63||1918000000
2022-03-19 22:31:54|03862|6625|ABF|13.87B|13870000000|1,754.5|1,071,906|-27.38%|26|2022-04-26|15/03/2022||36.81||7831000000|2022-01-20|15/12/2021|||5570000000|
2022-03-19 22:31:58|03863|7351|AGRP|1.97B|1970000000|66.65|6,955,257|-6.13%|22|2022-05-26|15/03/2022|||||2022-01-10|15/12/2021||||
2022-03-19 22:32:01|03864|1096186|AML|1.06B|1060000000|914.20|459,235|-55.3%|18|2022-05-05|15/03/2022||||311000000|2022-02-23|15/12/2021|-0.195|-0.4827|358900000|385720000
2022-03-19 22:32:05|03865|6565|Astrazeneca Stock Price - I|147.75B|147750000000|9,536.0|2,232,313|33.78%|36|2022-04-29|15/03/2022||1.67||10660000000|2022-02-10|15/12/2021|1.67|1.54|12010000000|11110000000
2022-03-19 22:32:08|03866|948335|AUTOA|6.46B|6460000000|684.40|2,675,936|19.15%|16|2022-05-26|15/03/2022||16.00||256120000|2022-03-02|15/12/2021||||
2022-03-19 22:32:11|03867|1075230|AVST|5.91B|5910000000|568.00|5,348,570|21.01%|11|2022-02-25|15/12/2021|0.13|0.18||480960000|2021-08-11|15/06/2021|0.14|0.18||466330000
2022-03-19 22:32:15|03868|6821|AVV|7.87B|7870000000|2,611.0|438,088|-23.43%|21|2022-05-24|15/03/2022||50.99||658730000|2022-02-17|15/12/2021||||
2022-03-19 22:32:18|03869|6810|AGT|969.58M|969580000|192.00|688,120|2.35%|12|2021-11-09|15/09/2021|0.75||87930000||2021-05-26|15/03/2021|2.11||222600000|
2022-03-19 22:32:22|03870|6615|AV|15.62B|15620000000|422.40|9,663,625|6%|27|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|0.04|38.93|8500000000|24375000000
2022-03-19 22:32:26|03871|949036|BMEB|5.82B|5820000000|581.20|3,146,425|8.15%|23|2022-05-31|15/03/2022||21.80||878000000|2022-01-06|15/12/2021|||1400000000|
2022-03-19 22:32:29|03872|6690|BAB|1.65B|1650000000|327.40|967,770|28.24%|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
2022-03-19 22:32:33|03873|6632|BAES|22.68B|22680000000|722.80|8,574,870|45.4%|19|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.24|22.01|10180000000|11338000000
2022-03-19 22:32:36|03874|27919|BGFD|766.89M|766890000|813.00|157,128|-26.76%|13|2022-03-22|15/02/2022|||||2021-10-27|15/08/2021|0.04||9110000|
2022-03-19 22:32:40|03875|1055838|BAKK|648.96M|648960000|112.00|186,719|3.32%|22|2022-05-11|15/03/2022|||||2022-03-08|15/12/2021|0.05||955900000|
2022-03-19 22:32:49|03876|6588|BALF|1.7B|1700000000|267.80|1,223,474|-10.07%|18|2022-03-08|15/12/2021|0.13||3590000000||2021-08-18|15/06/2021|0.08||3610000000|
2022-03-19 22:32:54|03877|28003|BGEO|553.35M|553350000|1,176.00|92,507|2.26%|27|2022-05-18|15/03/2022|||||2022-02-22|15/12/2021|4.12|3.96|379250000|359000000
2022-03-19 22:32:58|03878|6554|BNKR|1.44B|1440000000|109.60|1,506,738|0.09%|17|2022-01-17|15/10/2021|0.08||108100000||2021-06-21|15/04/2021|0.18||235900000|
2022-03-19 22:33:02|03879|282|BARC|28.56B|28560000000|170.58|47,427,559|-7.19%|29|2022-04-28|15/03/2022||0.0728||5530000000|2022-02-23|15/12/2021|0.066|0.0439|5160000000|5150000000
2022-03-19 22:33:07|03880|6613|BDEV|5.72B|5720000000|560.60|2,964,099|-26.89%|24|2022-06-01|15/03/2022|||||2022-02-09|15/12/2021|0.34|25.00|2250000000|2472000000
2022-03-19 22:33:10|03881|27934|BBGIB|1.23B|1230000000|172.20|864,879|3.73%|13|2022-03-23|15/12/2021|||||2021-08-27|15/06/2021|0.04||33090000|
2022-03-19 22:33:14|03882|6867|BEZG|2.47B|2470000000|409.00|1,743,256|16.33%|17|2022-05-06|15/03/2022|||||2022-02-10|15/12/2021||0.23||2323000000
2022-03-19 22:33:18|03883|6567|BWY|3.65B|3650000000|2,955.0|266,739|-13.42%|25|2022-06-14|15/04/2022|||||2022-03-29|15/01/2022||||1785000000
2022-03-19 22:33:21|03884|13127|BKGH|4.63B|4630000000|4,131.0|334,543|-5.74%|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
2022-03-19 22:33:27|03885|6617|||||||28|2022-04-20|15/03/2022|||||2022-02-14|15/12/2021||1.22||24911000000
2022-03-19 22:33:31|03886|6801|BYG|2.72B|2720000000|1,485.00|353,288|36.24%|23|2022-05-24|15/03/2022||27.91||75450000|2022-01-12|15/12/2021||||
2022-03-19 22:33:34|03887|14094|BRSC|799.83M|799830000|1,638.00|64,060|-7.04%|13|2022-05-05|15/02/2022|||||2021-07-14|15/08/2021|5.14||256100000|
2022-03-19 22:33:37|03888|14018|BRWM|1.32B|1320000000|715.00|681,744|21.19%|17|2022-03-14|15/12/2021|0.17||39470000||2021-08-23|15/06/2021|0.9||168900000|
2022-03-19 22:33:40|03889|14033|BCPT|855.61M|855610000|115.80|2,137,331|53.58%|19|2022-04-11|15/12/2022|||||2021-10-04|15/06/2022||||
2022-03-19 22:33:44|03890|27900|BGSC|862.23M|862230000|155.20|447,214|1.57%|13|2022-06-20|15/04/2022|||||2021-12-14|15/10/2021|0.1||58140000|
2022-03-19 22:33:48|03891|6806|BOY|1.36B|1360000000|713.00|300,450|-14.76%|27|2022-04-27|15/03/2022|||||2022-03-14|15/12/2021|0.15|18.40|302900000|299000000
2022-03-19 22:33:51|03892|284|BP|69.78B|69780000000|360.40|66,117,764|15.53%|26|2022-05-03|15/03/2022||0.2007||51010000000|2022-02-08|15/12/2021|0.2053|0.193|52240000000|52760000000
2022-03-19 22:33:55|03893|14017|BRW|920M|920000000|313.00|578,796|1.79%|28|2022-05-11|15/03/2022|||||2022-01-26|15/12/2021|||104400000|
2022-03-19 22:33:59|03894|279|BATS|72.29B|72290000000|3,170.0|4,545,298|14.79%|26|2022-04-26|15/03/2022|||||2022-02-11|15/12/2021|1.51|173.81|13510000000|13324000000
2022-03-19 22:34:03|03895|6672|BLND|4.82B|4820000000|519.80|1,940,980|0.35%|21|2022-05-18|15/03/2022||12.95||154050000|2022-02-10|15/12/2021||||
2022-03-19 22:34:06|03896|6644|BVIC|2.16B|2160000000|807.50|520,236|-1.58%|32|2022-05-17|15/03/2022||17.90||325000000|2022-01-27|15/12/2021|||373900000|355000000
2022-03-19 22:34:11|03897|6719|BT|17.66B|17660000000|177.95|26,490,475|17.61%|25|2022-05-12|15/03/2022||0.0449||5200000000|2022-02-03|15/12/2021|0.0454|0.0449|5370000000|5380000000
2022-03-19 22:34:14|03898|6610|BNZL|9.66B|9660000000|2,889.0|643,490|27.72%|23|2022-04-20|15/03/2022|||||2022-02-28|15/12/2021|0.69|0.30|5420000000|5137000000
2022-03-19 22:34:18|03899|6611|BRBY|6.73B|6730000000|1,701.0|1,255,931|-19.54%|23|2022-05-19|15/03/2022||0.63||1595000000|2022-01-19|15/12/2021||||688000000
2022-03-19 22:34:21|03900|6631|CNE|1.01B|1010000000|205.60|2,406,963|13.72%|17|2022-03-08|15/12/2021|||||2021-09-07|15/06/2021||||257000000
2022-03-19 22:34:25|03901|6757|CLDN|1.93B|1930000000|3,560.0|43,187|33.58%|16|2021-11-23|15/09/2021|6.39||362600000||2021-05-27|15/03/2021|4.85||275600000|
2022-03-19 22:34:29|03902|6604|CPI|350.38M|350380000|21.02|8,543,297|-55.1%|26|2022-06-01|15/03/2022||||91000000|2022-03-10|15/12/2021|-0.03|0.63|1560000000|1491000000
2022-03-19 22:34:32|03903|14019|CAPCC|1.43B|1430000000|168.00|1,750,545|-7.49%|17|2022-02-23|15/12/2021|0.16||33400000||2021-07-27|15/06/2021|-0.12||34600000|
2022-03-19 22:34:36|03904|942375|CARDC|157.78M|157780000|46.15|1,839,513|-35%|12|2021-09-28|15/07/2021|-0.01||116900000||2021-06-10|15/01/2021|0.01||184600000|
2022-03-19 22:34:40|03905|6746|CCL|15.24B|15240000000|1,342.2|1,108,032|-22.6%|36|2022-06-23|15/05/2022||-0.6704||3370000000|2022-03-22|15/02/2022||-1.16||2330000000
2022-03-19 22:34:43|03906|14020|CEY|1.04B|1040000000|90.12|6,945,247|-13.88%|28|2022-07-20|15/06/2022||0.07|||2022-03-16|15/12/2021||0.06||374000000
2022-03-19 22:34:47|03907|6574|CNA|4.61B|4610000000|79.10|20,748,518|46.92%|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
2022-03-19 22:34:50|03908|28317|CINE|487.55M|487550000|35.51|11,154,898|-70.6%|14|2022-03-17|15/12/2021||-0.08||1561000000|2021-08-12|15/06/2021||-0.43||278840000
2022-03-19 22:34:53|03909|6863|CTY|1.83B|1830000000|407.00|867,326|8.24%|17|2022-02-18|15/12/2021|0.26||123400000||2021-09-27|15/06/2021|0.39||176900000|
2022-03-19 22:34:57|03910|28600|CKN|1.09B|1090000000|3,580.0|48,404|39.03%|16|2022-03-07|15/12/2021|1||253200000||2021-08-09|15/06/2021|0.63||190100000|
2022-03-19 22:35:00|03911|25635|CBRO|1.74B|1740000000|1,184.00|305,222|-27.5%|23|2022-03-15|15/01/2022|0.63|61.47|564600000||2021-11-18|15/10/2021||||
2022-03-19 22:35:04|03912|6882|CLSH|857.57M|857570000|210.50|367,207|-9.27%|18|2022-03-16|15/12/2021|0.27||72100000||2021-08-11|15/06/2021|0.02||67700000|
2022-03-19 22:35:07|03913|946350|COA|1.13B|1130000000|77.80|1,302,067|28.38%|14|2022-03-03|15/12/2021|||||2021-08-03|15/06/2021||||
2022-03-19 22:35:11|03914|42596|CCH|6.24B|6240000000|1,705.0|1,025,969|-25.74%|28|2022-05-12|15/03/2022||||1670000000|2022-02-22|15/12/2021|0.6376|0.6071|1800000000|1800000000
2022-03-19 22:35:17|03915|6738|CPG|30.44B|30440000000|1,706.00|2,810,535|13.24%|27|2022-05-11|15/03/2022||25.64||5910000000|2022-02-03|15/12/2021||||5550000000
2022-03-19 22:35:20|03916|6756|CCC|3.37B|3370000000|2,978.00|146,254|37.11%|29|2022-04-29|15/03/2022|||||2022-03-16|15/12/2021|0.9|93.50|3550000000|3546000000
2022-03-19 22:35:23|03917|1055938|GLO|1.31B|1310000000|200.00|159,089|-1.96%|14|2022-05-13|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-19 22:35:31|03918|992768|CTEC|4.11B|4110000000|204.20|3,350,471|3.5%|15|2022-04-28|15/03/2022|||||2022-03-08|15/12/2021|0.05|0.05||520000000
2022-03-19 22:35:35|03919|963708|CSPC|1.47B|1470000000|289.60|2,506,494|-44.79%|15|2022-05-19|15/03/2022|||||2022-01-13|15/12/2021|||249800000|
2022-03-19 22:35:39|03920|14024|CWK|1.83B|1830000000|3,458.0|90,788|1.35%|22|2022-05-24|15/03/2022|||||2022-02-03|15/12/2021||||
2022-03-19 22:35:43|03921|44417|CRST|757.79M|757790000|295.40|512,104|-19.02%|27|2022-06-14|15/04/2022|||||2022-03-30|15/01/2022||||
2022-03-19 22:35:47|03922|6664|CRH|26.34B|26340000000|3,444.0|1,066,374|3.49%|24|2022-04-20|15/03/2022|||||2022-03-03|15/12/2021|||6130000000|5620000000
2022-03-19 22:35:51|03923|6710|CRDA|10.49B|10490000000|7,582.0|452,403|21.35%|29|2022-06-01|15/03/2022|||||2022-03-01|15/12/2021|1.2|126.00|955600000|876000000
2022-03-19 22:35:54|03924|14023|CURY|1B|1000000000|90.05|4,281,037|-36.67%|21|2022-07-07|15/04/2022||||5136000000|2022-03-14|15/01/2022||||
2022-03-19 22:35:58|03925|23449|DCC|5.77B|5770000000|5,852.0|279,603|-4.88%|17|2022-05-17|15/03/2022|||||2021-11-09|15/09/2021|0.86|96.87|7520000000|5872000000
2022-03-19 22:36:02|03926|32416|DPH|4.63B|4630000000|4,272.0|268,003|22.41%|17|2022-02-21|15/12/2021|0.37||332400000||2021-09-06|15/06/2021|0.3|47.90|308200000|301000000
2022-03-19 22:36:06|03927|6850|DLN|3.57B|3570000000|3,185.0|224,302|-1.21%|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
2022-03-19 22:36:09|03928|6584|DGE|86.31B|86310000000|3,740.0|3,864,962|23.31%|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
2022-03-19 22:36:12|03929|32417|DPLM|3.46B|3460000000|2,780.00|167,005|12.55%|18|2022-05-16|15/03/2022|||||2021-11-22|15/09/2021|0.3||422200000|
2022-03-19 22:36:16|03930|32420|DLGD|3.64B|3640000000|276.90|4,655,511|-10.18%|27|2022-05-04|15/03/2022|||||2022-03-08|15/12/2021|0.1|7.77|1570000000|1387000000
2022-03-19 22:36:20|03931|8923|DOM|1.71B|1710000000|383.40|733,185|6.15%|31|2022-06-01|15/03/2022|||||2022-03-08|15/12/2021|0.09|20.70|283000000|
2022-03-19 22:36:24|03932|6689|DRX|2.9B|2900000000|726.00|1,435,440|75.36%|27|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.15||3000000000|
2022-03-19 22:36:28|03933|6787|SMDS|4.65B|4650000000|338.50|3,410,145|-16.61%|23|2022-06-20|15/04/2022||16.50||3678000000|2022-03-10|15/01/2022||||
2022-03-19 22:36:32|03934|14027|DNLM|2.34B|2340000000|1,157.00|311,193|-12.88%|29|2022-04-14|15/03/2022||||364000000|2022-02-09|15/12/2021|0.55|44.20|406800000|406800000
2022-03-19 22:36:35|03935|288|EZJ|4.07B|4070000000|538.60|6,322,284|-37.77%|29|2022-05-17|15/03/2022||-67.48||664000000|2022-01-27|15/12/2021|||805000000|712670000
2022-03-19 22:36:38|03936|6807|EDIN|1.08B|1080000000|629.00|247,528|7.34%|12|2021-11-22|15/09/2021|0.59||109200000||2021-05-28|15/03/2021|1.25||222600000|
2022-03-19 22:36:44|03937|6833|ECM|4.82B|4820000000|1,024.00|1,069,583|3.28%|13|2022-05-23|15/03/2022||||99000000|2021-11-04|15/09/2021|0.21||1210000000|
2022-03-19 22:36:49|03938|14031|ELM|691.09M|691090000|118.90|1,156,492|-4.04%|20|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021||4.50||405000000
2022-03-19 22:36:51|03939|1073054|ENOG|1.86B|1860000000|1,048.00|245,178|21.83%|5|2022-04-18|15/12/2021|||||2021-09-08|15/06/2021||||
2022-03-19 22:36:55|03940|28449|ENT|10.11B|10110000000|1,722.50|1,969,165|10.91%|23|2022-04-07|15/03/2022|||||2022-03-03|15/12/2021|0.31|36.80|2060000000|2053000000
2022-03-19 22:36:58|03941|960677|EQN|670.19M|670190000|179.80|404,864|29.35%|21|2022-03-09|15/12/2021||||261830000|2021-12-01|15/09/2021||||
2022-03-19 22:37:02|03942|6789|ESNT|944.58M|944580000|314.00|350,339|11.43%|26|2022-06-01|15/03/2022|||||2022-03-18|15/12/2021|0.02||484800000|
2022-03-19 22:37:06|03943|6869|ERM|993.36M|993360000|919.00|213,366|-4.47%|29|2022-05-19|15/03/2022|||||2022-01-27|15/12/2021|||93300000|
2022-03-19 22:37:10|03944|27918|EOTE|764.52M|764520000|740.00|175,709|6.78%|13|2022-02-23|15/11/2021|1.04||116300000||2021-09-23|15/05/2021|0.43||52110000|
2022-03-19 22:37:13|03945|14617|EVRE|1.5B|1500000000|103.00|10,628,139|-81.5%|20|2022-04-28|15/03/2022|||||2022-02-25|15/12/2021||1.00||7565000000
2022-03-19 22:37:17|03946|13120|EXPN|28.08B|28080000000|3,073.0|1,477,494|25.99%|15|2022-05-18|15/03/2022||0.64||3211000000|2021-11-17|15/09/2021||0.45||2461000000
2022-03-19 22:37:21|03947|6594|FCIT|4.44B|4440000000|845.00|336,226|8.47%|13|2022-03-10|15/12/2021|0.76||425500000||2021-07-26|15/06/2021|0.97||536100000|
2022-03-19 22:37:23|03948|942422|FDM|1.07B|1070000000|984.00|112,749|-2.57%|19|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021|0.17||136100000|140800000
2022-03-19 22:37:27|03949|6562|FERG|24.06B|24060000000|11,080.0|633,310|27.06%|21|2022-06-14|15/04/2022||1.93||6230000000|2022-03-15|15/01/2022|1.93|1.89|6510000000|6110000000
2022-03-19 22:37:30|03950|6846|FXPO|986.75M|986750000|167.90|2,717,603|-56.48%|20|2022-04-12|15/03/2022|||||2022-03-16|15/12/2021||||1139000000
2022-03-19 22:37:33|03951|14034|FCSS|1.39B|1390000000|270.00|872,311|-36.62%|12|2021-12-06|15/09/2020|1.19||634600000||2021-11-30|15/09/2021|-0.71||-347300000|
2022-03-19 22:37:37|03952|7104|FEV|1.25B|1250000000|304.00|520,222|9.75%|17|2022-03-21|15/12/2021|||||2021-08-02|15/06/2021|0.38||164000000|
2022-03-19 22:37:40|03953|14038|FSV|937.21M|937210000|289.50|597,439|8.43%|18|2022-04-21|15/02/2022|||||2021-11-05|15/08/2021|0.62||192700000|
2022-03-19 22:37:42|03954|1131005|FINF|4.2M|4200000|0.75|-|0%|0||
2022-03-19 22:37:46|03955|27941|FGT|1.86B|1860000000|833.00|455,109|-3.36%|12|2021-12-15|15/09/2021|0.69||163300000||2021-05-07|15/03/2021|0.18||46850000|
2022-03-19 22:37:49|03956|6708|FGP|781.05M|781050000|106.30|1,283,419|14.55%|17|2022-06-02|15/03/2022||8.76||2656000000|2022-03-02|15/12/2021||||
2022-03-19 22:37:54|03957|6858|FLTRF|16.85B|16850000000|9,592.0|504,777|-43.01%|27|2022-04-26|15/03/2022||||1700000000|2022-03-01|15/12/2021|3.37|0.9695|1550000000|1590000000
2022-03-19 22:37:57|03958|49814|FSFL|688.03M|688030000|112.80|1,394,815|9.51%|13|2022-03-09|15/12/2021|0.14||87370000||2021-09-16|15/06/2021|0.06||37510000|
2022-03-19 22:38:03|03959|6772|FRAS|3.19B|3190000000|662.00|451,453|34.28%|24|2022-03-14|15/01/2022|||||2021-12-09|15/10/2021|0.28||2340000000|
2022-03-19 22:38:06|03960|10522|FRES|5.43B|5430000000|737.00|1,361,918|-22.78%|20|2022-04-27|15/03/2022|||||2022-03-08|15/12/2021|0.17|0.17||1485000000
2022-03-19 22:38:11|03961|949092|FUTR|3.22B|3220000000|2,672.00|365,808|47.79%|24|2022-05-20|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:38:16|03962|6784|GFRD|202.48M|202480000|185.20|178,802|45.51%|24|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|-0.01||594000000|
2022-03-19 22:38:21|03963|50668|GAW|2.37B|2370000000|7,230.0|88,913|-24.41%|22|2022-04-27|15/02/2022|||||2022-01-11|15/11/2021|2.17||191500000|95000000
2022-03-19 22:38:25|03964|27942|GCPI|964.94M|964940000|109.20|1,208,877|5.81%|13|2022-06-08|15/03/2022|||||2021-12-15|15/09/2021|0.07||65730000|
2022-03-19 22:38:29|03965|949071|DIGS|966.92M|966920000|212.50|3,479,162|38.89%|13|2022-03-03|15/12/2021|||||2021-10-18|15/06/2021|0.24||19960000|
2022-03-19 22:38:31|03966|14039|FEML|598.53M|598530000|657.00|86,446|-26.51%|5|2018-02-14|15/12/2017|1.45||207100000||2017-09-29|15/06/2017|1.3||188300000|
2022-03-19 22:38:35|03967|940919|GENG|1.3B|1300000000|528.00|426,237|-4%|23|2022-06-01|15/03/2022|||||2022-03-15|15/12/2021|0.17||594300000|
2022-03-19 22:38:39|03968|291|GNS|2.02B|2020000000|3,096.0|86,703|-37.63%|23|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.3||281200000|
2022-03-19 22:38:42|03969|6612|GSK|81.47B|81470000000|1,610.00|8,207,157|24.02%|35|2022-04-27|15/03/2022||0.2819||8840000000|2022-02-09|15/12/2021|0.256|0.2426|9530000000|9500000000
2022-03-19 22:38:46|03970|13811|GLEN|62.99B|62990000000|479.25|47,658,464|66.7%|20|2022-04-28|15/03/2022|||||2022-02-15|15/12/2021||0.53||122832000000
2022-03-19 22:38:49|03971|6623|GOG|302.79M|302790000|705.0|206,719|-45.43%|19|2022-02-28|15/07/2021|||||2022-02-24|15/06/2021|-1.31||1990000000|
2022-03-19 22:38:53|03972|50663|GFTU_u|2.5B|2500000000|1,044.00|616,638|2.65%|16|2022-02-24|15/12/2021|0.38||1080000000||2021-08-25|15/06/2021|0.48||1030000000|
2022-03-19 22:38:57|03973|6844|GRI|2.18B|2180000000|294.60|1,022,883|9.11%|26|2022-05-19|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:39:03|03974|6665|GPEG|1.73B|1730000000|685.50|377,240|-0.36%|14|2022-05-19|15/03/2022||7.36||40970000|2021-11-19|15/09/2021|0.25|7.39|42200000|32390000
2022-03-19 22:39:07|03975|50660|UKWG|3.58B|3580000000|154.60|3,097,859|22.65%|13|2022-02-23|15/12/2021|0.12||282400000||2021-07-29|15/06/2021|0.06||141100000|
2022-03-19 22:39:10|03976|27822|GNC|682.2M|682200000|129.80|1,344,139|-16.85%|28|2022-05-24|15/03/2022||2.50||763000000|2022-01-27|15/12/2021||||240550000
2022-03-19 22:39:14|03977|6818|GRG|2.6B|2600000000|2,556.0|276,538|22.18%|21|2022-06-01|15/03/2022|||||2022-04-06|15/12/2022||||
2022-03-19 22:39:18|03978|6768|HLMA|9.69B|9690000000|2,557.0|670,960|12.35%|17|2022-06-08|15/03/2022||31.35||758210000|2021-11-18|15/09/2021|0.36|21.19|737200000|633230000
2022-03-19 22:39:21|03979|6621|HMSO|1.4B|1400000000|31.71|8,768,828|-14.85%|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
2022-03-19 22:39:26|03980|6718|HBR|3.95B|3950000000|426.60|1,993,491|-24.39%|17|2022-03-17|15/12/2021||0.69||2072000000|2021-09-23|15/06/2021||0.04||1580000000
2022-03-19 22:39:30|03981|1116140|HVPD|2.75B|2750000000|34.55|3,470|22.08%|11|2021-10-28|15/07/2021|8.14||657700000||2021-05-28|15/01/2021|7.79||1140000|
2022-03-19 22:39:34|03982|6580|HRGV|5.08B|5080000000|1,073.00|1,030,194|-31.48%|29|2022-05-12|15/03/2022|||||2022-02-22|15/12/2021||31.35||289900000
2022-03-19 22:39:49|03983|6739|HAYS|2.14B|2140000000|128.70|4,873,887|-18.95%|26|2022-04-14|15/03/2022|||||2022-02-24|15/12/2021|0.04|-1.05|3070000000|
2022-03-19 22:39:52|03984|14103|HSL|751.5M|751500000|1,006.00|130,369|-12.37%|13|2022-01-26|15/11/2021|-0.26||-16670000||2021-08-04|15/05/2021|3.19||245200000|
2022-03-19 22:39:59|03985|14044|HRI|1.19B|1190000000|1,866.00|104,250|-12.39%|16|2022-07-18|15/06/2022|||||2022-02-16|15/12/2021|1.13||82310000|
2022-03-19 22:40:02|03986|28265|HGT|1.89B|1890000000|415.00|849,546|30.3%|14|2022-03-07|15/12/2021|0.7||315400000||2021-09-06|15/06/2021|0.68||290400000|
2022-03-19 22:40:06|03987|14041|HICL|3.29B|3290000000|170.00|2,579,282|1.31%|16|2022-05-24|15/03/2022|||||2021-11-24|15/09/2021|0.07||141200000|
2022-03-19 22:40:12|03988|6589|HIK|4.74B|4740000000|2,060.00|511,197|-6.66%|17|2022-02-24|15/12/2021||0.98||1283000000|2021-08-06|15/06/2021||0.90||1212000000
2022-03-19 22:40:15|03989|28078|HILS|1.22B|1220000000|1,532.00|99,384|7.74%|29|2022-05-12|15/03/2022||0.16|||2022-03-10|15/12/2021|0.43|38.40|705000000|356300000
2022-03-19 22:40:19|03990|28224|HFG|1.01B|1010000000|1,138.00|66,293|7.36%|23|2022-04-05|15/12/2022|||||2021-09-28|15/06/2022||||
2022-03-19 22:40:28|03991|6749|HSX|3.22B|3220000000|930.00|679,346|10.53%|22|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021||0.22||2003000000
2022-03-19 22:40:32|03992|6564|HOCM|667.01M|667010000|129.80|2,203,119|-37.6%|20|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|0.05|0.07||
2022-03-19 22:40:35|03993|6827|HSV|2.26B|2260000000|672.50|688,151|-42.52%|13|2021-11-16|15/09/2021|0.04|6.60|610500000||2021-05-17|15/03/2021|0.07||768000000|711000000
2022-03-19 22:40:39|03994|13138|HWDN|4.86B|4860000000|824.20|2,034,254|11.53%|24|2022-07-21|15/06/2022|||||2022-04-28|15/03/2022||||
2022-03-19 22:40:43|03995|280|HSBA|100.07B|100070000000|501.00|31,315,399|13.46%|31|2022-04-26|15/03/2022||0.1333||9720000000|2022-02-22|15/12/2021|0.1052|0.0883|8890000000|8850000000
2022-03-19 22:40:47|03996|6723|HTG|528.56M|528560000|329.00|552,081|22.67%|20|2022-04-20|15/03/2022|||||2022-03-03|15/12/2021||0.04||287420000
2022-03-19 22:40:51|03997|13812|ICAG|7.04B|7040000000|141.92|30,356,252|-34.24%|35|2022-05-06|15/03/2022||-0.1346||3070000000|2022-02-25|15/12/2021|-0.05|-0.1|3530000000|3370000000
2022-03-19 22:40:55|03998|960682|IBST|737.75M|737750000|180.10|881,239|-16.08%|13|2022-03-21|15/12/2021|0.05||206600000||2021-08-04|15/06/2021|0.03||202000000|
2022-03-19 22:40:58|03999|27981|ICGT|797.54M|797540000|1,164.00|72,920|13.56%|13|2022-04-26|15/01/2023|||||2021-10-05|15/07/2021|1.51||112400000|
2022-03-19 22:41:02|04000|6688|IGG|3.48B|3480000000|807.00|1,148,153|-8.71%|29|2022-07-21|15/05/2022|||||2022-03-16|15/02/2022|||257200000|
2022-03-19 22:41:05|04001|6716|IMI|3.87B|3870000000|1,493.00|573,123|13.19%|26|2022-05-05|15/03/2022|||||2022-02-25|15/12/2021|0.42|49.11|959000000|965700000
2022-03-19 22:41:09|04002|6569|IMB|15.01B|15010000000|1,601.50|1,892,276|11.25%|28|2022-05-04|15/03/2022||102.98||3993000000|2022-03-02|15/12/2021||||
2022-03-19 22:41:14|04003|6722|INCH|2.72B|2720000000|716.50|645,434|-5.66%|28|2022-04-28|15/03/2022||||2270000000|2022-02-24|15/12/2021|0.24|8.60|1800000000|2090000000
2022-03-19 22:41:17|04004|6673|INF|8.82B|8820000000|595.20|4,267,389|-0.57%|18|2022-03-15|15/12/2021|0.11||1110000000|746000000|2021-07-29|15/06/2021|-0.06|1.10|688900000|978050000
2022-03-19 22:41:20|04005|1072029|IHPI|1.44B|1440000000|433.20|469,660|-13.01%|11|2022-05-18|15/03/2022|||||2021-12-15|15/09/2021|0.08||60440000|
2022-03-19 22:41:24|04006|283|IHG|9.62B|9620000000|5,252.0|738,707|2.94%|22|2022-05-06|15/03/2022||0.36|||2022-02-22|15/12/2021|0.0637|0.0572||815770000
2022-03-19 22:41:28|04007|6741|ICP|5.04B|5040000000|1,764.00|600,136|-7.5%|15|2022-05-26|15/03/2022||62.70||242600000|2022-01-27|15/12/2021||||
2022-03-19 22:41:32|04008|6696|ITRK|8.33B|8330000000|5,172.0|275,645|-5.96%|29|2022-05-25|15/03/2022|||||2022-03-01|15/12/2021|1.07|111.04|1470000000|508000000
2022-03-19 22:41:37|04009|14048|INPP|2.86B|2860000000|167.60|2,737,223|0.96%|26|2022-05-24|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-19 22:41:41|04010|6595|INVP|4.4B|4400000000|455.70|1,622,954|97.19%|17|2021-11-18|15/09/2021|0.24||1520000000||2021-05-21|15/03/2021|0.25|15.18|2850000000|880620000
2022-03-19 22:41:44|04011|28602|IPO|998.19M|998190000|96.60|2,258,562|-20.03%|17|2022-03-16|15/12/2021|0.31||367300000||2021-08-05|15/06/2021|0.1||145500000|
2022-03-19 22:41:50|04012|6735|ITV|3.36B|3360000000|83.82|12,623,597|-32.92%|29|2022-05-12|15/03/2022|||||2022-03-03|15/12/2021|0.07|6.76|1070000000|1724000000
2022-03-19 22:41:54|04013|6765|IWG|2.72B|2720000000|270.20|1,557,455|-24.65%|29|2022-04-26|15/03/2022|||||2022-03-08|15/12/2021|-0.09|-4.90|1160000000|1136000000
2022-03-19 22:41:57|04014|6630|JDW|996.79M|996790000|842.00|264,020|-36.21%|13|2022-03-17|15/01/2022|-0.09||807400000||2021-10-04|15/07/2021|-0.97|-92.30|341500000|
2022-03-19 22:42:01|04015|6706|SBRY|6.15B|6150000000|265.50|4,286,810|10.17%|29|2022-04-28|15/03/2022||10.89||14029000000|2022-04-28|15/03/2023||||
2022-03-19 22:42:05|04016|28223|FSJ|181.23M|181230000|360.0|135,898|-70.15%|20|2022-06-01|15/03/2022|||||2022-03-10|15/12/2021|0.2048|0.2048|261100000|261100000
2022-03-19 22:42:08|04017|14051|JD|7.79B|7790000000|151.05|10,076,683|-12.18%|15|2022-04-12|15/01/2022||5.61||4658000000|2021-09-14|15/07/2021|0.22|-0.67|3890000000|2327000000
2022-03-19 22:42:11|04018|945668|JLG|2B|2000000000|402.60|9,168,450|30.97%|13|2022-03-02|15/12/2021|||||2021-08-18|15/06/2021||||
2022-03-19 22:42:16|04019|6591|WG|1.21B|1210000000|178.85|2,070,126|-36.44%|20|2022-06-01|15/03/2022|||||2022-03-08|15/12/2021|0.0933|0.0933|3240000000|3240000000
2022-03-19 22:42:19|04020|6598|JMAT|3.55B|3550000000|1,916.5|1,002,890|-37.06%|24|2022-05-26|15/03/2022||99.05||2074000000|2022-03-02|15/12/2021|||1020000000|1020000000
2022-03-19 22:42:22|04021|14050|JAM|1.44B|1440000000|749.00|298,238|24.42%|12|2021-08-24|15/06/2021|0.92||185100000||2021-04-01|15/12/2020|0.96||196700000|
2022-03-19 22:42:26|04022|6770|JMG|1.31B|1310000000|111.60|1,690,139|-15.71%|13|2022-03-02|15/12/2021|-0.06||-51680000||2021-09-29|15/06/2021|0.08||108900000|
2022-03-19 22:42:29|04023|6918|JII|601.86M|601860000|782.00|90,466|8.61%|12|2021-12-17|15/09/2021|2.96||253300000||2021-06-09|15/03/2021|1.49||125400000|
2022-03-19 22:42:32|04024|27901|JFJ|797.61M|797610000|510.00|258,080|-21.54%|18|2022-05-18|15/03/2022|||||2021-12-07|15/09/2021|0.67||110500000|
2022-03-19 22:42:36|04025|14053|JUP|1.11B|1110000000|208.40|1,316,689|-24.38%|23|2022-04-26|15/03/2022|||||2022-02-25|15/12/2021|0.18||370100000|
2022-03-19 22:42:39|04026|955859|KNOS|1.75B|1750000000|1,410.00|227,789|3.68%|13|2022-05-23|15/03/2022||||163000000|2021-11-15|15/09/2021|0.16||142300000|
2022-03-19 22:42:44|04027|6571|KGF|6.01B|6010000000|294.50|7,068,731|-5.76%|23|2022-05-26|15/04/2022||||3448000000|2022-03-22|15/01/2022||10.83||2700000000
2022-03-19 22:42:48|04028|14056|LRE|924.31M|924310000|382.20|811,515|-40.84%|35|2022-04-28|15/03/2022|||||2022-02-11|15/12/2021||0.26||383650000
2022-03-19 22:42:52|04029|6755|LAND|5.69B|5690000000|769.00|2,143,859|11.85%|23|2022-05-17|15/03/2022||21.55||301030000|2022-03-02|15/12/2021||||
2022-03-19 22:42:56|04030|14058|LWDB|986.64M|986640000|796.00|221,731|10.56%|17|2022-02-24|15/12/2021|0.3||63140000||2021-07-29|15/06/2021|0.93||134400000|
2022-03-19 22:42:59|04031|6568|LGEN|16.32B|16320000000|275.00|14,353,359|-4.18%|26|2022-04-13|15/03/2022|||||2022-03-09|15/12/2021|0.16|15.98|5150000000|31366000000
2022-03-19 22:43:04|04032|287|LLOY|34.43B|34430000000|49.14|221,289,494|18.13%|29|2022-04-27|15/03/2022||0.0147||3980000000|2022-02-24|15/12/2021|0.0205|0.0183|4120000000|3990000000
2022-03-19 22:43:07|04033|6628|LSEG|48.36B|48360000000|7,960.0|709,144|8.18%|28|2022-04-27|15/03/2022|||||2022-03-03|15/12/2021|0.63|137.49|1760000000|1760000000
2022-03-19 22:43:15|04034|14057|LMPL|2.64B|2640000000|271.60|2,928,506|30.08%|13|2022-05-25|15/03/2022|||||2021-11-18|15/09/2021|0.28|4.50|63700000|
2022-03-19 22:43:18|04035|1153612|MNG|5.39B|5390000000|212.80|7,301,036|3.75%|6|2022-03-08|15/12/2021|0.13|16.00|2420000000||2021-08-10|15/06/2021|-0.1|-2.40|1960000000|
2022-03-19 22:43:22|04036|6636|EMG|3.01B|3010000000|226.20|5,064,726|44.08%|20|2022-06-01|15/03/2022|||||2022-03-01|15/12/2021||0.17||741840000
2022-03-19 22:43:26|04037|289|MKS|3.23B|3230000000|165.10|6,670,092|6.07%|27|2022-05-25|15/03/2022||11.87||2440000000|2022-01-17|15/12/2021|||3270000000|3050000000
2022-03-19 22:43:30|04038|6839|MSLH|1.35B|1350000000|679.00|242,154|-1.16%|27|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021|0.12||291100000|
2022-03-19 22:43:34|04039|8811|MARS|524.52M|524520000|82.85|1,429,553|-14.46%|29|2022-05-18|15/03/2022|||||2022-01-25|15/12/2021||||
2022-03-19 22:43:38|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|
2022-03-19 22:43:41|04041|44416|MDCM|2.53B|2530000000|343.60|620,856|12.21%|25|2022-05-25|15/03/2022||11.21||1374000000|2022-03-02|15/12/2021||||
2022-03-19 22:43:46|04042|6762|MGGT|5.96B|5960000000|762.60|2,882,116|51.07%|21|2022-04-21|15/03/2022|||||2022-03-03|15/12/2021||11.10|809200000|883960000
2022-03-19 22:43:50|04043|6692|MRON|5.79B|5790000000|132.50|9,055,490|-26.62%|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
2022-03-19 22:43:55|04044|14060|MRCM|1.79B|1790000000|226.00|1,002,237|-11.37%|15|2021-10-15|15/07/2021|0.63||511400000||2021-03-31|15/01/2021|0.43||349300000|
2022-03-19 22:44:00|04045|6759|MCRO|1.32B|1320000000|392.00|1,127,756|-19.84%|17|2022-06-29|15/04/2022||0.55||1322000000|2022-03-30|15/01/2022||||
2022-03-19 22:44:05|04046|6698|MAB|1.42B|1420000000|238.80|656,618|-24.43%|28|2022-05-18|15/03/2022|||||2022-01-13|15/12/2021||||
2022-03-19 22:44:09|04047|6702|MNDI|7.55B|7550000000|1,557.50|1,415,112|-15.9%|17|2022-03-03|15/12/2021||0.71||3837000000|2021-08-05|15/06/2021||0.61||3571000000
2022-03-19 22:44:13|04048|6825|MONY|1.1B|1100000000|204.80|1,430,104|-26.44%|30|2022-07-20|15/06/2022||||95300000|2022-06-01|15/03/2022||||96600000
2022-03-19 22:44:17|04049|6859|MNKS|2.55B|2550000000|1,102.00|647,234|-19.21%|17|2021-12-07|15/10/2021|0.88||219200000||2021-06-18|15/04/2021|4.73||1090000000|
2022-03-19 22:44:21|04050|22485|MGAMM|897.69M|897690000|315.50|309,438|-0.32%|26|2022-06-01|15/03/2022|||||2022-03-04|15/12/2021|0.11|13.30|489300000|476000000
2022-03-19 22:44:25|04051|6573|MRW|6.9B|6900000000|286.00|19,403,437|60.95%|23|2022-03-16|15/01/2022||7.57||9341000000|2021-12-29|15/10/2021||||
2022-03-19 22:44:28|04052|6934|MYI|1.53B|1530000000|1,222.00|167,362|3.04%|17|2022-03-04|15/12/2021|0.57||82730000||2021-09-14|15/06/2021|0.98||134900000|
2022-03-19 22:44:31|04053|6776|NEX|1.47B|1470000000|240.40|1,974,373|-22.7%|17|2022-03-10|15/12/2021|-0.09||1180000000||2021-07-29|15/06/2021|-0.04||992400000|
2022-03-19 22:44:35|04054|6712|NG|41.27B|41270000000|1,132.20|5,853,637|36.57%|14|2022-05-18|15/03/2022||40.97||8845000000|2021-11-18|15/09/2021|0.1|15.70||6363000000
2022-03-19 22:44:39|04055|295|NWG|23.92B|23920000000|214.20|24,023,914|12.44%|30|2022-04-29|15/03/2022||0.0568||2730000000|2022-02-18|15/12/2021|0.038|0.03|2620000000|2640000000
2022-03-19 22:44:43|04056|32399|NBMI|233.9M|233900000|86.20|276,985|2.74%|17|2022-04-18|15/12/2021|||||2021-09-13|15/06/2021||||
2022-03-19 22:44:45|04057|1128674|NETW|1.4B|1400000000|249.90|925,165|-41.09%|0||
2022-03-19 22:44:48|04058|40172|NRRT|264.42M|264420000|85.80|1,002,199|-17.18%|13|2022-06-01|15/03/2022|||||2021-11-25|15/09/2021|-0.05||36000000|
2022-03-19 22:44:52|04059|286|NXT|8.31B|8310000000|6,528.0|331,072|-18.95%|23|2022-05-05|15/04/2022|||||2022-03-24|15/01/2022||292.25||2562000000
2022-03-19 22:44:55|04060|943190|NESF|615.77M|615770000|104.60|1,065,980|6.63%|13|2022-06-15|15/03/2022|||||2021-11-19|15/09/2021|0.06||53440000|
2022-03-19 22:44:59|04061|13165|OCDO|8.81B|8810000000|1,189.00|1,455,715|-39.95%|28|2022-07-21|15/05/2022|||||2022-03-17|15/02/2022||||
2022-03-19 22:45:04|04062|942425|OSBO|2.55B|2550000000|567.50|832,748|28.98%|13|2022-04-01|15/12/2021|0.4||404100000|332000000|2021-08-19|15/06/2021|0.35|29.00|363600000|307000000
2022-03-19 22:45:08|04063|19709|OXIG|1.24B|1240000000|2,150.00|166,722|20.65%|15|2022-06-06|15/03/2022||43.00||182000000|2021-11-09|15/09/2021|0.29||170100000|
2022-03-19 22:45:13|04064|6671|PAGE|1.63B|1630000000|515.50|650,991|5.9%|17|2022-03-03|15/12/2021|||||2021-08-09|15/06/2021|0.12||766400000|
2022-03-19 22:45:17|04065|27761|PANI|1.66B|1660000000|307.0|510,461|16.29%|18|2022-02-24|15/11/2021|0.76||427200000||2021-08-05|15/05/2021|3.09||182000000|
2022-03-19 22:45:21|04066|13156|PAGPA|1.22B|1220000000|502.00|571,969|11.31%|26|2022-06-08|15/03/2022|||||2022-01-28|15/12/2021||||
2022-03-19 22:45:24|04067|6871|PAYP|408.11M|408110000|596.00|71,272|1.53%|24|2022-05-26|15/03/2022|||||2022-01-20|15/12/2021|||29600000|
2022-03-19 22:45:28|04068|6620|PSON|6.11B|6110000000|808.00|2,061,002|0.4%|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
2022-03-19 22:45:32|04069|6648|PNN|2.81B|2810000000|1,057.00|1,010,669|6.48%|14|2022-05-31|15/03/2022||24.02||382940000|2021-11-30|15/09/2021|-0.08|23.48|389300000|309810000
2022-03-19 22:45:34|04070|1009358|PSHP|5.62B|5620000000|2,830.00|137,529|8.43%|0||
2022-03-19 22:45:38|04071|6656|PSN|7.25B|7250000000|2,273.0|1,134,336|-23.03%|26|2022-04-27|15/03/2022||14.00|||2022-03-02|15/12/2021|1.24|17.00|1770000000|1833000000
2022-03-19 22:45:41|04072|19710|PNL|1.79B|1790000000|49,850.0|5,393|11.02%|13|2021-11-24|15/10/2021|26.87||95850000||2021-06-08|15/04/2021|29.19||94620000|
2022-03-19 22:45:45|04073|6561|PFC|603.12M|603120000|118.00|3,900,156|20.18%|20|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||0.09||1650000000
2022-03-19 22:45:49|04074|101928|PETSP|1.97B|1970000000|393.20|1,106,360|3.15%|26|2022-05-25|15/03/2022|||||2022-01-26|15/12/2021|0.11||319400000|
2022-03-19 22:45:53|04075|14066|PHNX|6.38B|6380000000|639.00|3,093,627|-11.42%|17|2022-03-14|15/12/2021|-0.13|35.69|4310000000|2600000000|2021-08-11|15/06/2021|-0.72|32.70|2140000000|
2022-03-19 22:45:56|04076|13125|PTEC|1.88B|1880000000|630.00|1,203,827|43.77%|19|2022-04-14|15/03/2022|||||2022-03-17|15/12/2021||||390100000
2022-03-19 22:46:01|04077|40956|PLUSP|1.45B|1450000000|1,458.50|317,785|4.66%|24|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021||0.87|161100000|
2022-03-19 22:46:04|04078|14064|PCT|3.03B|3030000000|2,272.00|234,966|4.46%|17|2022-07-13|15/04/2022|||||2021-12-15|15/10/2021|2.85||402800000|
2022-03-19 22:46:07|04079|14618|POLYP|573.09M|573090000|121.00|5,371,307|-91.97%|22|2022-04-21|15/03/2022|||||2022-03-02|15/12/2021||1.17|798000000|798000000
2022-03-19 22:46:11|04080|949175|PPH|595.57M|595570000|1,400.00|12,428|-13.85%|22|2022-06-01|15/03/2022|||||2022-03-01|15/12/2021|-0.18||115600000|
2022-03-19 22:46:16|04081|27982|PHP|1.97B|1970000000|147.70|4,474,760|2.57%|17|2022-02-09|15/12/2021|0.05||73900000||2021-07-28|15/06/2021|0.05||71700000|
2022-03-19 22:46:20|04082|6707|PFG|760.74M|760740000|303.20|483,626|64.78%|18|2022-04-04|15/12/2021|||||2021-08-11|15/06/2021|-0.2||316700000|
2022-03-19 22:46:23|04083|296|PRU|29.22B|29220000000|1,068.50|6,570,182|-31.55%|22|2022-03-09|15/12/2021||73.79||2584000000|2021-08-11|15/06/2021||68.29||26934000000
2022-03-19 22:46:29|04084|954891|PRTC|594.3M|594300000|206.50|177,663|-49.51%|12|2022-04-13|15/12/2021||-0.20||6620000|2021-08-24|15/06/2021||-0.15||5000000
2022-03-19 22:46:33|04085|6774|PZC|797.53M|797530000|190.60|637,541|-27.67%|20|2022-04-27|15/02/2022|||||2022-02-09|15/11/2021|0.07||283700000|
2022-03-19 22:46:36|04086|6657|QQ|1.71B|1710000000|298.00|1,600,003|-11.31%|13|2022-05-18|15/03/2022||12.10||706600000|2021-11-11|15/09/2021|0.04|8.62|600100000|483910000
2022-03-19 22:46:39|04087|1084826|QLT|2.23B|2230000000|142.85|5,236,708|-9.01%|16|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|0.02|4.90|1850000000|343000000
2022-03-19 22:46:43|04088|6754|RNK|674.54M|674540000|144.00|226,669|-21.99%|13|2022-01-27|15/12/2021|0.17||333700000||2021-08-19|15/06/2021|-0.1|-19.60|152000000|
2022-03-19 22:46:47|04089|6881|RAT|1.03B|1030000000|1,774.0|78,683|4.35%|28|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021|0.64|78.90|239500000|200640000
2022-03-19 22:46:51|04090|6570|RKT|42.09B|42090000000|5,888.0|1,277,216|-6.92%|31|2022-04-27|15/03/2022||||3320000000|2022-02-17|15/12/2021|2.37|157.27|3360000000|3300000000
2022-03-19 22:46:55|04091|6764|RDW|1.96B|1960000000|571.80|759,041|-7.02%|23|2022-06-01|15/03/2022|||||2022-02-10|15/12/2021|0.48|21.00|1050000000|1027000000
2022-03-19 22:47:00|04092|50681|RSER|359.79M|359790000|662.00|217,548|136.01%|0||
2022-03-19 22:47:04|04093|6572|REL|44.46B|44460000000|2,308.00|3,067,928|29.81%|27|2022-04-21|15/03/2022|||||2022-02-10|15/12/2021|0.42|78.00|3850000000|
2022-03-19 22:47:07|04094|50659|TRIG|3.04B|3040000000|133.80|3,487,664|8.25%|13|2022-02-18|15/12/2021|0.08||164300000||2021-08-06|15/06/2021|0.02||10540000|
2022-03-19 22:47:10|04095|6804|RSW|3B|3000000000|4,118.0|65,780|-30.85%|25|2022-05-11|15/03/2022|||||2022-02-03|15/12/2021|0.94|72.79|325200000|242930000
2022-03-19 22:47:15|04096|6736|RTO|9.44B|9440000000|510.20|4,958,837|5.28%|29|2022-04-21|15/03/2022|||||2022-03-03|15/12/2021|0.08|8.67|1490000000|1538000000
2022-03-19 22:47:19|04097|6790|RTN|566.08M|566080000|74.00|1,621,431|-33.33%|22|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021|0.02|0.10|419800000|335500000
2022-03-19 22:47:22|04098|989915|RHIM|1.23B|1230000000|2,612.0|39,042|-34.34%|23|2022-05-12|15/03/2022|||||2022-02-28|15/12/2021||||
2022-03-19 22:47:27|04099|6771|RMV|5.73B|5730000000|679.40|1,843,889|19.65%|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
2022-03-19 22:47:30|04100|6597|RIO|91.01B|91010000000|5,621.0|3,582,001|1.13%|17|2022-02-23|15/12/2021||5.84||30123000000|2021-07-28|15/06/2021||7.37||33065000000
2022-03-19 22:47:34|04101|6803|RCP|4.09B|4090000000|2,625.0|164,450|10.99%|31|2022-06-01|15/03/2022|||||2022-03-01|15/12/2021|1.05||207500000|
2022-03-19 22:47:38|04102|6645|RR|7.8B|7800000000|93.18|39,348,713|-25.19%|26|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|-0.03|0.99|6060000000|6484000000
2022-03-19 22:47:44|04103|6703|ROR|2.79B|2790000000|325.20|1,369,169|-11.44%|26|2022-06-01|15/03/2022|||||2022-03-01|15/12/2021|0.05|6.02|280900000|296540000
2022-03-19 22:47:46|04104|6593|RDSa|117.27B|117270000000|1,644.00|7,738,286|8.89%|0||
2022-03-19 22:47:49|04105|8751|RDSb|144.57B|144570000000|1,894.6|8,326,137|31.68%|23|2022-05-05|15/03/2022||0.5716||73230000000|2022-02-03|15/12/2021||0.5013||49140000000
2022-03-19 22:47:52|04106|41343|RMG|3.55B|3550000000|371.00|3,825,982|-29.47%|22|2022-05-19|15/03/2022||31.00||6661000000|2022-01-28|15/12/2021||||
2022-03-19 22:47:55|04107|1056378|SBRE|508.08M|508080000|204.00|245,506|-18.07%|20|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-19 22:47:59|04108|6780|SAFE|2.74B|2740000000|1,298.00|452,077|67.16%|27|2022-06-16|15/04/2022|||||2022-02-17|15/01/2022|||50900000|50900000
2022-03-19 22:48:03|04109|6618|SGE|7.2B|7200000000|707.00|2,591,299|21.98%|25|2022-05-13|15/03/2022||12.19||942240000|2022-01-26|15/12/2021|||458000000|408000000
2022-03-19 22:48:07|04110|949636|SNNS|1.48B|1480000000|915.00|837,704|59.41%|13|2022-03-17|15/12/2021|||||2021-09-07|15/06/2021|0.04||90730000|
2022-03-19 22:48:10|04111|6752|SVS|1.72B|1720000000|1,229.00|258,889|9.24%|17|2022-03-09|15/12/2021|||||2021-08-05|15/06/2021|0.34||932600000|
2022-03-19 22:48:13|04112|14071|SDP|871.18M|871180000|532.00|168,873|-15.82%|12|2021-12-09|15/09/2021|-0.3||-40730000||2021-05-21|15/03/2021|1.11||194300000|
2022-03-19 22:48:16|04113|27891|SOI|714.66M|714660000|271.50|301,716|-2.86%|12|2021-11-11|15/08/2021|0.03||12690000||2021-05-05|15/02/2021|0.49||141300000|
2022-03-19 22:48:20|04114|6733|SDR|9.13B|9130000000|3,269.0|294,179|-7.5%|27|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021|1.09|109.30|1540000000|1209000000
2022-03-19 22:48:23|04115|6834|SCIN|598.87M|598870000|905.00|94,765|19.87%|12|2021-12-20|15/10/2021|0.07||9860000||2021-06-21|15/04/2021|0.98||73600000|
2022-03-19 22:48:26|04116|6760|SMT|14.51B|14510000000|1,004.50|3,878,607|-12.73%|12|2021-11-08|15/09/2021|1.88||2720000000||2021-05-21|15/03/2021|1.98||2900000000|
2022-03-19 22:48:30|04117|6729|SGRO|16.18B|16180000000|1,345.50|2,590,149|49%|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
2022-03-19 22:48:36|04118|14115|SNR|518.64M|518640000|126.00|347,207|11.01%|26|2022-06-01|15/03/2022|||||2022-02-28|15/12/2021|0.01|0.40|325900000|340600000
2022-03-19 22:48:39|04119|945897|SEQI|1.74B|1740000000|98.20|1,901,581|-5.58%|13|2022-07-04|15/03/2022|||||2021-12-01|15/09/2021|0.03||60760000|
2022-03-19 22:48:43|04120|6634|SRP|1.64B|1640000000|137.10|2,168,103|-2%|26|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.06|5.10|2260000000|2277000000
2022-03-19 22:48:46|04121|6679|SVT|7.37B|7370000000|2,943.0|534,141|32.45%|22|2022-05-25|15/03/2022||52.01||975360000|2022-02-02|15/12/2021||||
2022-03-19 22:48:50|04122|6791|SHB|2.28B|2280000000|595.50|407,348|-8.53%|18|2022-05-23|15/03/2022||5.72||58150000|2021-11-30|15/09/2021|0.37|3.15|59500000|48950000
2022-03-19 22:48:55|04123|6662|SHI|458.07M|458070000|39.60|1,425,284|-7.65%|26|2022-06-01|15/03/2022|||||2022-03-11|15/12/2021|-0.02||1180000000|
2022-03-19 22:48:59|04124|6819|SIGSI|1.35B|1350000000|396.00|4,260,617|-0.35%|19|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-19 22:49:03|04125|27741|SRET|1.45B|1450000000|123.80|2,612,473|30.32%|13|2022-06-06|15/03/2022|||||2021-11-08|15/09/2021||||
2022-03-19 22:49:06|04126|6695|SN|10.96B|10960000000|1,254.00|2,207,223|-9.69%|26|2022-04-28|15/03/2022||||1271000000|2022-02-22|15/12/2021||0.50|1350000000|1380000000
2022-03-19 22:49:10|04127|6686|SMIN|5.75B|5750000000|1,497.50|966,384|-0.17%|16|2022-03-25|15/01/2022||37.26||1162000000|2021-09-28|15/07/2021|0.34|39.71|1260000000|1240000000
2022-03-19 22:49:12|04128|1097538|SSON|2.83B|2830000000|1,636.00|580,457|0.25%|6|2022-03-15|15/12/2021|2.11||366700000||2021-08-09|15/06/2021|1.01||12840000|
2022-03-19 22:49:19|04129|14117|SKG|9.24B|9240000000|3,576.0|308,871|4.62%|31|2022-04-29|15/03/2022|||||2022-02-09|15/12/2021||||
2022-03-19 22:49:23|04130|961641|SCTS|3.43B|3430000000|1,726.00|335,016|10.29%|13|2022-03-22|15/01/2022|||||2021-10-26|15/07/2021|0.25||579700000|
2022-03-19 22:49:28|04131|6767|SXS|2.99B|2990000000|2,697.0|318,915|-16.84%|21|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|1.49|92.50|690200000|754080000
2022-03-19 22:49:31|04132|6808|SPX|9.63B|9630000000|13,070.0|130,667|16.23%|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
2022-03-19 22:49:35|04133|6837|SPT|1.51B|1510000000|248.00|1,140,233|3.55%|20|2022-05-04|15/03/2022|||||2022-03-10|15/12/2021||0.10||318590000
2022-03-19 22:49:38|04134|6669|SSE|17.86B|17860000000|1,688.00|3,602,842|20.1%|25|2022-05-25|15/03/2022||73.45||5857000000|2022-02-08|15/12/2021||||
2022-03-19 22:49:42|04135|942377|SSPG|1.97B|1970000000|247.80|1,608,157|-8.4%|15|2022-06-07|15/03/2022||-5.22||751000000|2021-12-08|15/09/2021|-0.13|-7.90|577500000|550670000
2022-03-19 22:49:46|04136|6683|SJP|7.96B|7960000000|1,477.50|1,092,057|16.48%|26|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|0.3|37.30|1320000000|95770000
2022-03-19 22:49:49|04137|6732|SGC|579.32M|579320000|105.10|3,305,574|9.99%|13|2022-06-28|15/04/2022|||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000
2022-03-19 22:49:53|04138|6670|STAN|15.21B|15210000000|506.40|7,426,163|0.64%|20|2022-04-28|15/03/2022||0.265||3850000000|2022-02-17|15/12/2021|-0.057|0.1015|3330000000|3480000000
2022-03-19 22:49:56|04139|40119|SYNCS|1.2B|1200000000|180.00|628,566|-32.71%|15|2022-06-16|15/03/2022|||||2022-03-02|15/12/2021|-0.2509|||
2022-03-19 22:50:04|04140|14142|SYNTS|1.45B|1450000000|310.60|1,104,799|-32.51%|25|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021|0.02|22.30|1100000000|1043000000
2022-03-19 22:50:07|04141|6651|TATE|3.38B|3380000000|726.60|2,353,309|-3.71%|19|2022-06-09|15/03/2022||25.92||728000000|2022-02-11|15/12/2021||||
2022-03-19 22:50:11|04142|6800|TW|5.29B|5290000000|145.75|19,243,029|-21.13%|28|2022-04-26|15/03/2022||14.00|||2022-03-03|15/12/2021|0.09|15.00|2090000000|2139000000
2022-03-19 22:50:15|04143|986303|TBCG|577.85M|577850000|1,060.00|50,828|-5.53%|15|2022-05-18|15/03/2022|||||2022-02-18|15/12/2021|3.79|3.79|346510000|379000000
2022-03-19 22:50:20|04144|14119|TEP|1.15B|1150000000|1,460.00|97,085|23.73%|13|2022-06-16|15/03/2022|||||2021-11-23|15/09/2021|0.18|20.70|371300000|340000000
2022-03-19 22:50:24|04145|6870|TMPL|759.66M|759660000|1,152.00|195,600|-0.86%|12|2021-08-20|15/06/2021|1.89||130100000||2021-03-23|15/12/2020|1.53||108900000|
2022-03-19 22:50:30|04146|6817|TEM|1.81B|1810000000|153.00|1,585,310|-24.26%|22|2021-11-24|15/09/2021|-0.16||-171700000||2021-06-04|15/03/2021|6.04||1410000000|
2022-03-19 22:50:33|04147|6581|TSCO|21.09B|21090000000|278.75|18,816,293|23.29%|24|2022-06-17|15/05/2022|||||2022-04-13|15/02/2022||8.54||30905000000
2022-03-19 22:50:36|04148|1053059|TIFS|992.67M|992670000|190.80|517,985|-28.46%|12|2022-05-17|15/03/2022|||||2022-03-15|15/12/2021||0.06||1481000000
2022-03-19 22:50:40|04149|6637|TCAPI|967.7M|967700000|122.70|1,458,505|-52.26%|28|2022-06-01|15/03/2022|||||2022-03-15|15/12/2021|0.01||929000000|
2022-03-19 22:50:46|04150|6766|TRY|1.47B|1470000000|464.00|474,736|18.37%|17|2021-12-03|15/09/2021|0.65||225300000||2021-05-27|15/03/2021|0.74||253900000|
2022-03-19 22:50:49|04151|1137603|TRNT|1.02B|1020000000|212.40|934,362|-53.44%|7|2021-11-03|15/08/2021|-0.02||77720000|129000000|2021-05-06|15/02/2021|-0.11||36130000|
2022-03-19 22:50:53|04152|6681|TPK|2.86B|2860000000|1,358.50|755,749|-9.33%|17|2022-03-01|15/12/2021|0.62||2290000000|2328000000|2021-08-03|15/06/2021|0.41||2300000000|2468000000
2022-03-19 22:51:00|04153|942420|BBOXT|4.5B|4500000000|240.80|6,136,455|35.13%|13|2022-03-03|15/12/2021|0.33||97200000|97200000|2021-08-05|15/06/2021|0.22||87400000|
2022-03-19 22:51:03|04154|23214|TUIT|2.58B|2580000000|234.20|6,312,211|-43.92%|12|2018-05-09|15/03/2018|||||2018-02-13|15/12/2017||||
2022-03-19 22:51:07|04155|6627|TLW|684.44M|684440000|47.73|11,954,167|-14.15%|17|2022-03-09|15/12/2021||0.02||514000000|2021-09-15|15/06/2021||0.04||719500000
2022-03-19 22:51:10|04156|40198|UDG|2.72B|2720000000|1,079.00|3,141,705|40.22%|17|2021-11-23|15/09/2021||0.28||669700000|2021-05-18|15/03/2021||0.26||735300000
2022-03-19 22:51:14|04157|8804|UKCM|1.04B|1040000000|80.40|2,695,468|11.36%|17|2022-04-21|15/12/2021|||||2021-09-27|15/06/2021|0.05||83530000|
2022-03-19 22:51:18|04158|6743|ULE|2.22B|2220000000|3,110.0|246,964|50.68%|28|2022-07-18|15/06/2022||66.18||416690000|2022-06-01|15/03/2022||||
2022-03-19 22:51:21|04159|6661|ULVR|87.63B|87630000000|3,420.5|4,869,460|-14.57%|29|2022-04-28|15/03/2022||||13180000000|2022-02-10|15/12/2021|1.24|1.24|13120000000|12610000000
2022-03-19 22:51:28|04160|6848|UTG|4.53B|4530000000|1,136.00|557,911|13.88%|26|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|0.53|50.00|126300000|
2022-03-19 22:51:32|04161|6659|UU|7.42B|7420000000|1,088.00|1,484,568|23.16%|22|2022-05-26|15/03/2022||21.70||914430000|2022-01-26|15/12/2021||||
2022-03-19 22:51:37|04162|6684|VSVS|994.58M|994580000|368.20|289,959|-31.81%|26|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|0.22|15.05|834800000|797550000
2022-03-19 22:51:41|04163|6579|VCTX|1.75B|1750000000|1,944.0|161,933|-7.95%|29|2022-05-16|15/03/2022||||165000000|2022-02-11|15/12/2021|||74600000|
2022-03-19 22:51:46|04164|985785|VEILV|1.57B|1570000000|743.00|241,544|19.84%|4|2018-04-24|15/12/2017|1.47||333000000||2017-09-20|15/06/2017|1.17||260400000|
2022-03-19 22:51:49|04165|27720|VOF|803.24M|803240000|488.50|237,861|13.74%|10|2022-03-28|15/12/2021|||||2021-10-25|15/06/2021||||
2022-03-19 22:51:52|04166|968974|VMUK|2.51B|2510000000|174.25|3,016,969|-12.22%|13|2022-05-05|15/03/2022||18.13||813340000|2021-11-24|15/09/2021|0.25|23.43|1060000000|795900000
2022-03-19 22:51:56|04167|6654|VTYV|2.35B|2350000000|1,063.00|372,086|1.63%|17|2022-02-23|15/12/2021|0.59||1260000000||2021-09-07|15/06/2021|0.55||1100000000|
2022-03-19 22:51:58|04168|1076872|VVO|1.74B|1740000000|137.40|4,689,049|46.95%|16|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-19 22:52:02|04169|667|VOD|36.27B|36270000000|127.64|117,004,323|-6.23%|16|2022-05-17|15/03/2022||0.05||22676000000|2022-02-02|15/12/2021|||11680000000|11570000000
2022-03-19 22:52:04|04170|1131407|WOSG|2.8B|2800000000|1,164.00|466,190|73.47%|12|2022-02-10|15/01/2022|||348100000||2021-12-09|15/10/2021|0.22||288700000|288700000
2022-03-19 22:52:09|04171|6674|WEIR|4.91B|4910000000|1,895.00|568,512|4.99%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.3629|35.43|1030000000|1091000000
2022-03-19 22:52:13|04172|6619|SMWH|1.94B|1940000000|1,487.5|328,737|-22.97%|18|2022-04-27|15/02/2022||17.50||633720000|2021-11-11|15/08/2021|-0.36|-25.27|466000000|499510000
2022-03-19 22:52:19|04173|6646|WTB|5.64B|5640000000|2,796.0|667,872|-18.32%|24|2022-04-26|15/02/2022||-17.06||928510000|2022-01-17|15/11/2021||||
2022-03-19 22:52:24|04174|6875|WTAN|1.68B|1680000000|231.50|1,096,130|1.76%|13|2022-03-16|15/12/2021|0.08||67560000||2021-08-10|15/06/2021|0.26||216900000|
2022-03-19 22:52:28|04175|945902|WIZZ|2.78B|2780000000|2,695.0|486,674|-47.16%|16|2022-06-08|15/03/2022||-1.04||348440000|2022-01-26|15/12/2021|-0.2964|-0.1824|408400000|492880000
2022-03-19 22:52:32|04176|6861|WKP|1.2B|1200000000|660.50|261,768|-17.95%|23|2022-06-08|15/03/2022|||||2022-01-20|15/12/2021||||
2022-03-19 22:52:36|04177|32401|WWH|2.11B|2110000000|3,225.0|120,715|-11.89%|17|2021-11-17|15/09/2021|0.13||1320000||2021-06-03|15/03/2021|1.88||145700000|
2022-03-19 22:52:40|04178|6578|WPP|11.98B|11980000000|1,068.00|3,752,704|13.11%|30|2022-04-26|15/03/2022||||2520000000|2022-02-24|15/12/2021|0.49|0.49|2860000000|2860000000
2022-03-19 22:52:44|04179|17981|ARTI|323.21B|323210000000|891.60|779,755|43.72%|23|2022-05-12|15/03/2022|||||2022-02-05|15/12/2021|6.45|10|23760000000|21600000000
2022-03-19 22:52:50|04180|17980|ACC|398.61B|398610000000|2,122.65|383,810|22.57%|35|2022-04-20|15/03/2022||23.2||37970000000|2022-02-09|15/12/2021|15.97|16.36|42260000000|42040000000
2022-03-19 22:52:55|04181|17984|ADEL|2T|2000000000000|1,819.65|1,624,922|108.9%|34|2022-05-03|15/03/2022|||||2022-02-14|15/12/2021|-0.1||187580000000|160490000000
2022-03-19 22:52:58|04182|1088095|ADNA|2.97T|2.97E+12|1,901.20|676,406|67.38%|17|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.14||14000000000|14000000000
2022-03-19 22:53:02|04183|18294|APSE|1.56T|1.56E+12|740.10|4,610,152|8.89%|35|2022-05-03|15/03/2022||6.38||45510000000|2022-02-01|15/12/2021|7.15|7.1|37970000000|38470000000
2022-03-19 22:53:05|04184|1111710|ADAG|1.94T|1.94E+12|1,766.80|194,645|137.22%|16|2022-05-04|15/03/2022|||||2022-02-02|15/12/2021|1.2||8830000000|
2022-03-19 22:53:08|04185|958331|ADAI|2.6T|2.6E+12|2,365.00|219,378|206.66%|22|2022-05-05|15/03/2022|||||2022-02-03|15/12/2021|2.5||31550000000|29450000000
2022-03-19 22:53:12|04186|7310|ADTB|265.43B|265430000000|109.85|5,223,287|-11.84%|21|2022-06-01|15/03/2022||2.31|||2022-02-03|15/12/2021|2.39|1.77|57060000000|61680000000
2022-03-19 22:53:16|04187|946826|ADIA|267.64B|267640000000|285.25|3,189,452|40.69%|23|2022-05-26|15/03/2022||0.3||24020000000|2022-02-04|15/12/2021|2.03|1.33|29870000000|27650000000
2022-03-19 22:53:19|04188|947273|AJPH|164.77B|164770000000|1,929.05|81,762|8.15%|24|2022-05-04|15/03/2022||20.7||8160000000|2022-01-31|15/12/2021|22.1|22.15|8380000000|8380000000
2022-03-19 22:53:24|04189|946738|ALEM|142.78B|142780000000|726.40|306,282|-18.17%|23|2022-05-04|15/03/2022||6||12540000000|2022-02-10|15/12/2021|9|9.04|12720000000|12720000000
2022-03-19 22:53:27|04190|962425|ALKE|411.43B|411430000000|3,441.05|94,856|30.86%|23|2022-05-27|15/03/2022||||21320000000|2022-02-03|15/12/2021|43.96|34.57|26730000000|25590000000
2022-03-19 22:53:31|04191|17997|AMAR|99.03B|99030000000|579.75|864,628|-32.8%|26|2022-05-20|15/03/2022||9.82||24460000000|2022-02-10|15/12/2021|8.5|8.5|23650000000|23650000000
2022-03-19 22:53:35|04192|17998|ABUJ|608B|608000000000|306.20|4,017,820|8.95%|35|2022-04-28|15/03/2022||2.12||39100000000|2022-02-17|15/12/2021|1.6|1.5|37350000000|37350000000
2022-03-19 22:53:40|04193|18004|APLH|695.9B|695900000000|4,839.90|794,008|63.58%|35|2022-06-01|15/03/2022||18||37890000000|2022-02-11|15/12/2021|15.9|15.98|36390000000|36360000000
2022-03-19 22:53:44|04194|18005|APLO|123.05B|123050000000|193.75|3,582,267|-10.73%|35|2022-05-11|15/03/2022||||53060000000|2022-02-02|15/12/2021|3.5|3.07|57080000000|55480000000
2022-03-19 22:53:49|04195|18010|ASOK|335.97B|335970000000|114.45|16,523,104|1.1%|37|2022-05-26|15/03/2022||0.9379||90320000000|2022-02-11|15/12/2021|0.02|0.1613|55350000000|57120000000
2022-03-19 22:53:53|04196|18011|ASPN|3T|3000000000000|3,131.10|1,398,964|30.22%|35|2022-05-12|15/03/2022||8.43||73280000000|2022-01-20|15/12/2021|10.59|10.69|85990000000|82840000000
2022-03-19 22:53:57|04197|946934|ASTL|407.86B|407860000000|2,029.95|432,342|18.28%|24|2022-05-25|15/03/2022||9.7||9180000000|2022-02-04|15/12/2021|6.3|7.5|10990000000|10990000000
2022-03-19 22:54:01|04198|1014099|AUFI|366.54B|366540000000|1,164.00|1,553,104|-0.08%|21|2022-06-01|15/03/2022||8.52||11100000000|2022-01-28|15/12/2021|9.63|8.8|10960000000|10190000000
2022-03-19 22:54:05|04199|18014|ARBN|374.8B|374800000000|639.65|2,127,911|-20.83%|35|2022-05-30|15/03/2022||13.43||62650000000|2022-02-09|15/12/2021|10.32|13.41|60020000000|61330000000
2022-03-19 22:54:08|04200|997883|AVEU|2.72T|2.72E+12|4,192.75|505,380|38.16%|22|2022-06-01|15/03/2022||11.08||100380000000|2022-01-10|15/12/2021|9|8.7|90650000000|89680000000
2022-03-19 22:54:13|04201|18017|AXBK|2.27T|2.27E+12|739.25|11,609,737|2.85%|40|2022-04-26|15/03/2022||12.7||136110000000|2022-01-24|15/12/2021|11.8|11.82|124930000000|123510000000
2022-03-19 22:54:17|04202|18020|BAJA|1.05T|1.05E+12|3,642.00|418,907|-0.61%|35|2022-05-20|15/03/2022||50.72||91570000000|2022-01-19|15/12/2021|42|42.38|90220000000|89890000000
2022-03-19 22:54:21|04203|18022|BJFN|4.22T|4.22E+12|6,994.40|1,437,523|30.2%|34|2022-05-19|15/03/2022||41.51||61710000000|2022-01-18|15/12/2021|35.25|36.27|60010000000|59680000000
2022-03-19 22:54:25|04204|18023|BJFS|2.6T|2.6E+12|16,344.00|311,159|73.32%|32|2022-05-19|15/03/2022|||||2022-01-20|15/12/2021|78.9||176200000000|182880000000
2022-03-19 22:54:28|04205|18024|BJAT|557.44B|557440000000|5,008.70|42,240|41.58%|26|2022-05-20|15/03/2022|||||2022-01-20|15/12/2021|101.70||955700000|
2022-03-19 22:54:33|04206|39853|BLKI|412.25B|412250000000|2,132.50|285,371|34.74%|31|2022-05-19|15/03/2022||||21690000000|2022-02-14|15/12/2021|17|16.88|20790000000|20630000000
2022-03-19 22:54:36|04207|1072999|BANH|485.65B|485650000000|301.50|8,900,795|-10.72%|21|2022-06-01|15/03/2022||7.53||30460000000|2022-01-21|15/12/2021|5.32|6.2|28370000000|26540000000
2022-03-19 22:54:40|04208|18047|BOB|558.25B|558250000000|107.95|46,178,490|50.03%|35|2022-05-27|15/03/2022||4.3||111800000000|2022-02-05|15/12/2021|4.25|3.89|110710000000|109470000000
2022-03-19 22:54:45|04209|18031|BOI|197.21B|197210000000|48.05|6,269,311|-26.42%|40|2022-05-20|15/03/2022||2.94|||2022-02-04|15/12/2021|2.5|2.55|112110000000|
2022-03-19 22:54:49|04210|18034|BATA|249.52B|249520000000|1,941.40|459,598|31.99%|28|2022-05-30|15/03/2022||7.2||7480000000|2022-02-08|15/12/2021|5.6|5.6|8410000000|8410000000
2022-03-19 22:54:52|04211|18036|BRGR|697.36B|697360000000|717.95|616,499|1.85%|24|2022-06-01|15/03/2022||2.3||22620000000|2022-02-09|15/12/2021|2.6|2.6|25510000000|25510000000
2022-03-19 22:54:58|04212|18043|BAJE|510.22B|510220000000|209.40|7,192,040|61.33%|40|2022-05-31|15/03/2022||4.5||61960000000|2022-01-28|15/12/2021|2.4|2.4|36940000000|36950000000
2022-03-19 22:55:03|04213|18039|BFRG|317.48B|317480000000|681.90|1,589,865|16.15%|40|2022-05-24|15/03/2022||5.43||16280000000|2022-02-10|15/12/2021|5.5|5.56|23950000000|17200000000
2022-03-19 22:55:11|04214|18042|BHEL|178.98B|178980000000|51.40|29,580,297|-1.34%|40|2022-05-30|15/03/2022||0.375||94470000000|2022-01-27|15/12/2021|0.00|0.0175|51360000000|51360000000
2022-03-19 22:55:20|04215|18040|BPCL|790.04B|790040000000|364.20|5,617,401|-8.13%|40|2022-05-23|15/03/2022||11.45||1.18306E+12|2022-01-30|15/12/2021|11.56|12.52|963260000000|960050000000
2022-03-19 22:55:26|04216|18041|BRTI|4.25T|4.25E+12|722.90|7,095,516|39.7%|35|2022-05-17|15/03/2022||3.12||310850000000|2022-02-07|15/12/2021|1.48|2.17|298670000000|294160000000
2022-03-19 22:55:30|04217|18045|BION|393.58B|393580000000|330.90|3,458,716|-14.97%|35|2022-04-28|15/03/2022||1.82||22090000000|2022-01-20|15/12/2021|1.6|1.69|22230000000|20430000000
2022-03-19 22:55:36|04218|18052|BOSH|428.98B|428980000000|14,544.90|33,904|2.3%|35|2022-05-24|15/03/2022||131.54||35200000000|2022-02-17|15/12/2021|79.6|79.63|31090000000|31090000000
2022-03-19 22:55:40|04219|18054|BRIT|808.34B|808340000000|3,355.95|283,961|-2.43%|35|2022-05-20|15/03/2022||18.71||34820000000|2022-01-28|15/12/2021|15.4|15.38|35750000000|35620000000
2022-03-19 22:55:44|04220|18055|ZYDU|382.83B|382830000000|373.95|2,087,582|-10.91%|35|2022-05-27|15/03/2022||6.03||39860000000|2022-02-03|15/12/2021|4.9|4.84|36550000000|36520000000
2022-03-19 22:55:49|04221|18057|CNBK|409.81B|409810000000|225.90|12,812,953|54.09%|40|2022-05-11|15/03/2022||8.33||110300000000|2022-01-27|15/12/2021|8.28|8.15|105570000000|105570000000
2022-03-19 22:55:58|04222|18061|CAST|104.76B|104760000000|105.95|837,010|-13.55%|26|2022-05-04|15/03/2022||1.9||8740000000|2022-02-07|15/12/2021|1.9|1.9|10910000000|10910000000
2022-03-19 22:56:02|04223|18070|CHLA|590.01B|590010000000|718.65|3,021,632|36.2%|24|2022-04-29|15/03/2022||8.56||14350000000|2022-02-01|15/12/2021|6.4|6.39|14840000000|14750000000
2022-03-19 22:56:06|04224|18071|CIPL|845.94B|845940000000|1,048.50|2,830,480|38.85%|35|2022-05-24|15/03/2022||7.87||51320000000|2022-01-25|15/12/2021|9.02|8.9|54790000000|53840000000
2022-03-19 22:56:09|04225|18072|CTBK|89.23B|89230000000|120.65|2,455,715|-27.88%|24|2022-05-25|15/03/2022||||7430000000|2022-02-04|15/12/2021|2.7|2.55|6500000000|6590000000
2022-03-19 22:56:14|04226|18075|COAL|1.09T|1.09E+12|176.55|15,037,614|28.82%|35|2022-06-01|15/03/2022||6.18||282970000000|2022-02-14|15/12/2021|7.4|7.62|284340000000|278560000000
2022-03-19 22:56:18|04227|39893|COFO|268.65B|268650000000|4,411.05|466,305|53.46%|35|2022-05-06|15/03/2022||33.7||17390000000|2022-01-27|15/12/2021|30.2|29.88|16580000000|16580000000
2022-03-19 22:56:22|04228|18076|COLG|417.16B|417160000000|1,533.75|386,316|-2.54%|31|2022-05-25|15/03/2022||10.2||13610000000|2022-01-27|15/12/2021|9.3|9.33|12800000000|12770000000
2022-03-19 22:56:27|04229|18077|CCRI|375.45B|375450000000|616.20|1,104,105|12.92%|40|2022-05-26|15/03/2022||5.39||21290000000|2022-01-20|15/12/2021|4.7|4.7|19200000000|19210000000
2022-03-19 22:56:32|04230|18080|CORF|249.31B|249310000000|849.45|396,983|13.63%|26|2022-04-26|15/03/2022||||39290000000|2022-02-03|15/12/2021|13|13|50740000000|50740000000
2022-03-19 22:56:36|04231|978762|CROP|247.02B|247020000000|390.50|1,880,026|2.78%|23|2022-06-01|15/03/2022||3.11||16630000000|2022-01-28|15/12/2021|2.4|2.38|14100000000|14100000000
2022-03-19 22:56:40|04232|18084|CUMM|284.48B|284480000000|1,026.25|620,919|19.57%|31|2022-05-25|15/03/2022||8.32||17510000000|2022-02-10|15/12/2021|8.7|8.75|17350000000|17300000000
2022-03-19 22:56:43|04233|18086|DABU|990.44B|990440000000|560.25|1,669,160|7.35%|35|2022-05-04|15/03/2022||2.1||26910000000|2022-02-01|15/12/2021|2.84|2.81|29420000000|28950000000
2022-03-19 22:56:47|04234|947396|DALB|273.61B|273610000000|1,460.25|300,907|-7.14%|23|2022-05-11|15/03/2022||14.98||29740000000|2022-01-27|15/12/2021|4.96|4.88|27310000000|27260000000
2022-03-19 22:56:51|04235|947225|DPNT|304.01B|304010000000|2,228.90|797,328|50.16%|28|2022-05-09|15/03/2022||||17360000000|2022-01-24|15/12/2021|17.8|17.84|17220000000|17220000000
2022-03-19 22:56:55|04236|18203|DHAE|44.75B|44750000000|73.35|8,414,977|-72.56%|22|2022-04-28|15/03/2022|||||2022-02-14|15/12/2021|-3.89||4900000000|
2022-03-19 22:56:58|04237|18099|DIVI|1.2T|1.2E+12|4,512.95|554,977|37.89%|35|2022-05-23|15/03/2022||25||22330000000|2022-02-11|15/12/2021|34|34.05|24930000000|24930000000
2022-03-19 22:57:01|04238|1046345|India|266.04B|266040000000|4,483.25|369,062|5.73%|21|2022-06-01|15/03/2022||12.47||40260000000|2022-01-28|15/12/2021|7.9|11.21|30730000000|30740000000
2022-03-19 22:57:07|04239|18100|DLF|898.66B|898660000000|363.05|7,042,735|25.97%|35|2022-05-27|15/03/2022||2.08||445000000|2022-01-31|15/12/2021|1.5|1.68|15500000000|15500000000
2022-03-19 22:57:11|04240|962426|DLPA|227.73B|227730000000|2,756.20|242,745|13.96%|23|2022-05-20|15/03/2022||8.82||4730000000|2022-02-10|15/12/2021|7|8.03|4970000000|4970000000
2022-03-19 22:57:16|04241|18101|REDY|670.07B|670070000000|4,037.70|494,769|-4.16%|30|2022-05-13|15/03/2022||42.73||55420000000|2022-01-27|15/12/2021|42.48|47.42|53200000000|54420000000
2022-03-19 22:57:21|04242|18108|EICH|666.32B|666320000000|2,436.95|723,858|-8.54%|29|2022-05-12|15/03/2022||14||33790000000|2022-02-14|15/12/2021|16.7|16.55|28810000000|28690000000
2022-03-19 22:57:25|04243|18113|EMAM|214.09B|214090000000|484.85|397,660|0.02%|26|2022-05-05|15/03/2022||1.52||7700000000|2022-02-03|15/12/2021|6|5.83|9720000000|9690000000
2022-03-19 22:57:32|04244|992809|ENDU|167.4B|167400000000|1,190.10|84,382|-16.13%|23|2022-06-01|15/03/2022||||22350000000|2022-02-08|15/12/2021|6.7|6.74|18890000000|18890000000
2022-03-19 22:57:36|04245|18118|ESCO|237.5B|237500000000|1,836.95|833,802|39.22%|23|2022-05-19|15/03/2022||||22880000000|2022-02-08|15/12/2021|17.8|18.08|19580000000|19590000000
2022-03-19 22:57:40|04246|18122|EXID|132.86B|132860000000|156.30|2,868,690|-17.04%|35|2022-04-28|15/03/2022||3.2||32200000000|2022-01-31|15/12/2021|2.4|2.4|31970000000|31970000000
2022-03-19 22:57:46|04247|18125|FED|206.05B|206050000000|98.05|18,850,426|26.11%|31|2022-04-25|15/03/2022||2.22||21000000000|2022-01-25|15/12/2021|2.5|3.55|20230000000|20180000000
2022-03-19 22:57:51|04248|18132|FOHE|192.1B|192100000000|254.45|1,536,585|35.02%|35|2022-05-27|15/03/2022||1.53||14980000000|2022-02-11|15/12/2021|1.4|1.3|14670000000|14670000000
2022-03-19 22:57:56|04249|18137|GAIL|673.38B|673380000000|151.65|11,809,072|12.25%|40|2022-05-25|15/03/2022||4.18||171600000000|2022-02-03|15/12/2021|7.4|7.42|257700000000|257730000000
2022-03-19 22:57:59|04250|1167243|GLAD|542B|542000000000|3,294.00|182,128|33.52%|10|2022-05-19|15/03/2022||18.3||11080000000|2022-01-21|15/12/2021|16.6|17.8|10630000000|10890000000
2022-03-19 22:58:03|04251|18149|GLEN|125.01B|125010000000|443.05|902,224|-2.8%|35|2022-05-12|15/03/2022||9.96||29740000000|2022-02-11|15/12/2021|9.48|10.3|31730000000|31520000000
2022-03-19 22:58:07|04252|18150|GMRI|230.27B|230270000000|38.15|25,616,106|50.49%|35|2022-06-01|15/03/2022|||||2022-02-09|15/12/2021|-0.09||13200000000|18610000000
2022-03-19 22:58:12|04253|18152|GOCP|763.36B|763360000000|746.50|1,194,750|13.03%|35|2022-05-10|15/03/2022||4.44||28860000000|2022-02-08|15/12/2021|5|4.96|33030000000|32970000000
2022-03-19 22:58:16|04254|18153|GODI|167.55B|167550000000|497.80|181,268|-2.04%|26|2022-05-25|15/03/2022|||||2022-02-11|15/12/2021|4.29||35150000000|
2022-03-19 22:58:21|04255|18154|GODR|443.78B|443780000000|1,596.40|1,306,894|18.6%|34|2022-05-05|15/03/2022||6.4||4326000000|2022-02-03|15/12/2021|1.4|1.4|2790000000|2790000000
2022-03-19 22:58:25|04256|18156|GRAS|1.07T|1.07E+12|1,623.25|1,062,549|16.97%|35|2022-05-25|15/03/2022||9.51||54190000000|2022-02-14|15/12/2021|7.65|6.72|57850000000|53790000000
2022-03-19 22:58:31|04257|18171|GGAS|346.95B|346950000000|504.00|1,395,655|-2.37%|28|2022-05-11|15/03/2022||3.38||48030000000|2022-02-08|15/12/2021|1.8|1.8|51440000000|51420000000
2022-03-19 22:58:36|04258|18170|GSPT|147.06B|147060000000|260.65|979,112|-0.15%|31|2022-05-25|15/03/2022||4.16||4240000000|2022-02-10|15/12/2021|3.8|3.92|4710000000|4540000000
2022-03-19 22:58:41|04259|18174|HVEL|718.43B|718430000000|1,147.10|1,061,289|12.02%|40|2022-05-12|15/03/2022||5.45||36340000000|2022-01-20|15/12/2021|4.9|4.89|36520000000|36540000000
2022-03-19 22:58:47|04260|18176|HCLT|3.24T|3.24E+12|1,196.90|4,535,893|26.29%|35|2022-05-12|15/03/2022||11.73||220500000000|2022-01-14|15/12/2021|12.7|12.69|223310000000|222960000000
2022-03-19 22:58:50|04261|1089258|HDFA|477.63B|477630000000|2,244.05|295,126|-21.14%|20|2022-06-01|15/03/2022||10.75|||2022-01-24|15/12/2021|16.9|18.59|5500000000|5550000000
2022-03-19 22:58:56|04262|18177|HDBK|8.21T|8.21E+12|1,480.05|7,530,521|-0.73%|35|2022-04-18|15/03/2022||17.78||273860000000|2022-01-15|15/12/2021|18.7|18.73|266270000000|266250000000
2022-03-19 22:59:00|04263|1054973|HDFL|1.12T|1.12E+12|530.15|3,944,229|-22.13%|20|2022-06-01|15/03/2022||2.59||147910000000|2022-01-21|15/12/2021|1.38|1.35|122500000000|115140000000
2022-03-19 22:59:04|04264|18179|HROM|483.52B|483520000000|2,419.90|681,155|-22.12%|37|2022-05-05|15/03/2022||29.73||80030000000|2022-02-09|15/12/2021|34.33|35.35|78830000000|77570000000
2022-03-19 22:59:09|04265|18187|HALC|1.28T|1.28E+12|576.80|9,975,881|73.84%|40|2022-05-19|15/03/2022||||511321000000|2022-02-10|15/12/2021|16.5|20.2|502720000000|443470000000
2022-03-19 22:59:13|04266|1072997|HIAE|484.86B|484860000000|1,450.00|673,386|40.66%|18|2022-06-01|15/03/2022||52.9||112820000000|2022-02-10|15/12/2021|27.9|27.9|58920000000|58920000000
2022-03-19 22:59:17|04267|39868|HCPR|113.63B|113630000000|117.500|7,073,756|-2.04%|22|2022-05-31|15/03/2022|||||2022-02-12|15/12/2021|1.78||5440000000|
2022-03-19 22:59:22|04268|18184|HPCL|369.59B|369590000000|281.45|4,217,024|20.46%|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
2022-03-19 22:59:27|04269|18185|HLL|4.94T|4.94E+12|2,102.05|1,822,779|-5.11%|38|2022-05-11|15/03/2022||12.01||135800000000|2022-01-21|15/12/2021|9.55|9.37|131830000000|129210000000
2022-03-19 22:59:32|04270|18186|HZNC|1.31T|1.31E+12|310.05|1,093,446|8.28%|35|2022-04-21|15/03/2022||||81300000000|2022-01-21|15/12/2021|6.39|6.15|79900000000|80840000000
2022-03-19 22:59:35|04271|18191|HDFC|4.38T|4.38E+12|2,415.25|4,135,913|-3.95%|35|2022-05-02|15/03/2022||17.09||50560000000|2022-02-01|15/12/2021|17.75|16.78|49190000000|47150000000
2022-03-19 22:59:39|04272|18198|ICBK|5T|5000000000000|720.10|15,791,013|24.46%|31|2022-05-09|15/03/2022||9.55||183240000000|2022-01-22|15/12/2021|8.9|12.96|172230000000|172220000000
2022-03-19 22:59:42|04273|1050153|ICIL|623.14B|623140000000|1,269.40|721,391|-11.74%|21|2022-06-01|15/03/2022||7.82|||2022-01-19|15/12/2021|6.49|6.5|33120000000|47740000000
2022-03-19 22:59:47|04274|991131|ICIR|707.59B|707590000000|492.30|1,563,038|16.64%|23|2022-06-01|15/03/2022||4.58||133570000000|2022-03-02|15/12/2021|2.2|2.66|93440000000|95620000000
2022-03-19 22:59:51|04275|1073007|ICCI|202.48B|202480000000|627.50|399,417|54.77%|22|2022-04-20|15/03/2022||||8990000000|2022-01-18|15/12/2021|11.8|11.8|9420000000|9240000000
2022-03-19 22:59:56|04276|960765|IDFB|265.5B|265500000000|42.70|26,168,177|-28.11%|25|2022-04-26|15/03/2022||1.12||35370000000|2022-01-29|15/12/2021|0.45|0.45|33490000000|33730000000
2022-03-19 23:00:01|04277|1161582|INMR|137.38B|137380000000|4,500.00|15,728|-45.61%|13|2022-06-01|15/03/2022||||2130000000|2022-01-24|15/12/2021|22.8|23.28|1880000000|1880000000
2022-03-19 23:00:06|04278|18209|INBA|194.97B|194970000000|156.55|3,570,430|31.55%|27|2022-05-12|15/03/2022||||61700000000|2022-02-07|15/12/2021|5.5|13.1|59510000000|59510000000
2022-03-19 23:00:11|04279|18210|IHTL|275.51B|275510000000|208.50|5,344,176|84.81%|35|2022-05-27|15/03/2022||1.93||11150000000|2022-02-01|15/12/2021|0.6696|0.7|11110000000|11110000000
2022-03-19 23:00:16|04280|18197|IOC|1.11T|1.11E+12|121.35|11,207,479|24.78%|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
2022-03-19 23:00:20|04281|1169003|INID|299.27B|299270000000|22.85|7,145,685|-4.99%|7|2022-02-10|15/12/2021|1.22||50960000000||2021-11-01|15/09/2021|1.15||46900000000|
2022-03-19 23:00:25|04282|1153181|INIR|616.36B|616360000000|770.45|4,696,539|118.05%|15|2022-06-01|15/03/2022||2.20||5061000000|2022-02-08|15/12/2021|2.6|6.5|5400000000|4710000000
2022-03-19 23:00:29|04283|18213|IGAS|274.37B|274370000000|391.95|3,301,994|-19.52%|30|2022-05-27|15/03/2022||7.49||22220000000|2022-02-08|15/12/2021|4.4|4.58|22160000000|22160000000
2022-03-19 23:00:32|04284|39852|INUS|578.5B|578500000000|214.70|5,274,565|-16.18%|35|2022-04-26|15/03/2022||4.84||67830000000|2022-01-26|15/12/2021|5.83|5.59|70210000000|67370000000
2022-03-19 23:00:36|04285|18215|INBK|722.32B|722320000000|932.45|4,906,305|-7.02%|35|2022-04-21|15/03/2022||20.79||58700000000|2022-01-31|15/12/2021|14.97|16.82|56700000000|57090000000
2022-03-19 23:00:41|04286|18216|India|588.46B|588460000000|4,578.65|452,459|2.2%|40|2022-05-31|15/03/2022||12.38||4490000000|2022-01-28|15/12/2021|8.6|11.15|4030000000|4030000000
2022-03-19 23:00:46|04287|18217|INFY|7.78T|7.78E+12|1,854.60|6,741,392|38.7%|30|2022-04-13|15/03/2022||14.17||321390000000|2022-01-12|15/12/2021|13.3|13.52|314020000000|308850000000
2022-03-19 23:00:49|04288|961701|INGL|730.85B|730850000000|1,897.05|1,264,983|10.3%|23|2022-06-02|15/03/2022||-34.61||68180000000|2022-02-04|15/12/2021|3.32|3.32|92950000000|93100000000
2022-03-19 23:00:54|04289|18222|IPCA|262.25B|262250000000|1,033.70|453,533|10.88%|40|2022-05-31|15/03/2022||9.38||13180000000|2022-02-14|15/12/2021|7.8|7.83|14310000000|14280000000
2022-03-19 23:00:58|04290|18224|ITC|3.02T|3.02E+12|244.90|21,512,835|12.52%|35|2022-05-18|15/03/2022||4.24||140500000000|2022-02-03|15/12/2021|3.4|3.38|158620000000|132350000000
2022-03-19 23:01:02|04291|18241|JNSP|486.74B|486740000000|477.15|7,037,811|54.24%|35|2022-05-24|15/03/2022||15.2||155500000000|2022-02-08|15/12/2021|15.9|15.2|125250000000|124460000000
2022-03-19 23:01:06|04292|18244|JSWE|499.65B|499650000000|304.00|680,864|261.26%|35|2022-04-29|15/03/2022||1.49||24070000000|2022-01-19|15/12/2021|2|1|18940000000|18940000000
2022-03-19 23:01:10|04293|18226|JSTL|1.65T|1.65E+12|684.00|4,128,388|61.64%|35|2022-05-18|15/03/2022||22.32||382000000000|2022-01-21|15/12/2021|18.7|18.53|380710000000|368700000000
2022-03-19 23:01:14|04294|18247|JUBI|337.37B|337370000000|2,560.85|1,029,760|-8.25%|37|2022-05-25|15/03/2022||7.69||12620000000|2022-02-02|15/12/2021|10.4|10.42|11940000000|12700000000
2022-03-19 23:01:18|04295|18260|KTKM|3.61T|3.61E+12|1,820.00|2,803,079|-0.57%|35|2022-05-02|15/03/2022||10.59||64510000000|2022-01-28|15/12/2021|10.73|10.66|56980000000|56980000000
2022-03-19 23:01:25|04296|39882|LTFH|173.91B|173910000000|71.50|7,399,657|-27.7%|33|2022-05-05|15/03/2022||2.21||18480000000|2022-01-21|15/12/2021|1.32|1.32|17260000000|17320000000
2022-03-19 23:01:28|04297|991132|LTEH|500.01B|500010000000|4,738.00|329,945|85.88%|23|2022-06-01|15/03/2022||25.38||17790000000|2022-01-14|15/12/2021|23.6|23.58|16880000000|16760000000
2022-03-19 23:01:32|04298|18268|LART|2.51T|2.51E+12|1,787.90|2,295,335|25.19%|35|2022-05-30|15/03/2022||28.11||544760000000|2022-01-28|15/12/2021|14.61|16.71|395630000000|388680000000
2022-03-19 23:01:36|04299|986039|LRTI|1.07T|1.07E+12|6,113.85|356,453|52.56%|23|2022-05-18|15/03/2022||37||43430000000|2022-01-12|15/12/2021|34.9|34.9|41380000000|41330000000
2022-03-19 23:01:39|04300|994422|LAUL|312.74B|312740000000|582.00|2,663,293|69.53%|23|2022-04-28|15/03/2022||||18200000000|2022-01-27|15/12/2021|2.9|3.35|10290000000|10290000000
2022-03-19 23:01:44|04301|18269|LICH|200.69B|200690000000|364.85|3,971,876|-10.62%|40|2022-04-26|15/03/2022||15.68||14370000000|2022-01-27|15/12/2021|13.94|14.19|15240000000|15210000000
2022-03-19 23:01:48|04302|18270|LUPN|347.81B|347810000000|765.35|1,471,388|-23.45%|35|2022-05-18|15/03/2022||5.84||41420000000|2022-02-03|15/12/2021|12|10.15|41610000000|41450000000
2022-03-19 23:01:53|04303|18291|MRF|292.46B|292460000000|68,957.80|11,402|-17.12%|28|2022-05-05|15/03/2022||||51670000000|2022-02-10|15/12/2021|344|344|48300000000|48300000000
2022-03-19 23:01:57|04304|985843|MGAS|75.89B|75890000000|768.25|635,588|-31.25%|23|2022-05-23|15/03/2022||20.95||9430000000|2022-02-08|15/12/2021|5.7|5.73|10280000000|10260000000
2022-03-19 23:02:02|04305|18273|MAHM|879.8B|879800000000|792.40|3,219,046|-6.3%|35|2022-05-31|15/03/2022||10.71||161290000000|2022-02-10|15/12/2021|11.3|11.35|152390000000|152370000000
2022-03-19 23:02:05|04306|18271|MMFS|194.65B|194650000000|158.00|5,989,233|-21.82%|29|2022-04-27|15/03/2022||2.94||15310000000|2022-02-02|15/12/2021|7.24|7.24|15920000000|15910000000
2022-03-19 23:02:09|04307|39888|MNFL|100.17B|100170000000|118.350|6,102,759|-25.5%|25|2022-05-19|15/03/2022||||10600000000|2022-02-14|15/12/2021|3.1||9760000000|10130000000
2022-03-19 23:02:13|04308|18276|MRCO|677.53B|677530000000|524.10|1,421,841|35.92%|35|2022-04-29|15/03/2022||2.39||20950000000|2022-01-28|15/12/2021|2.4|2.42|24070000000|24070000000
2022-03-19 23:02:17|04309|18277|MRTI|2.32T|2.32E+12|7,693.00|889,622|8.14%|35|2022-04-26|15/03/2022||58.02||259140000000|2022-01-25|15/12/2021|33.5|33.58|232460000000|232460000000
2022-03-19 23:02:22|04310|18279|MAXI|279.89B|279890000000|811.00|594,863|-5.98%|37|2022-05-31|15/03/2022||6.58||83920000000|2022-01-28|15/12/2021|3.1|2.54|56000000000|53700000000
2022-03-19 23:02:26|04311|18283|MINT|659.34B|659340000000|4,000.00|742,027|103.08%|35|2022-04-21|15/03/2022||25.64||28340000000|2022-01-12|15/12/2021|26.5|24.92|27500000000|27570000000
2022-03-19 23:02:30|04312|18290|MBFL|583.49B|583490000000|3,106.90|571,831|89.71%|36|2022-05-26|15/03/2022||20.73||32460000000|2022-01-19|15/12/2021|18.85|19.22|31240000000|30380000000
2022-03-19 23:02:34|04313|39890|MUTT|538B|538000000000|1,340.50|798,436|8.01%|27|2022-05-18|15/03/2022||||30220000000|2021-11-04|15/09/2021|24.77|26.6|18540000000|23690000000
2022-03-19 23:02:38|04314|39891|NATP|149.12B|149120000000|817.00|224,385|-0.17%|25|2022-05-26|15/03/2022|||||2022-02-14|15/12/2021|4.4|4.2|5610000000|5610000000
2022-03-19 23:02:42|04315|18299|NALU|214.43B|214430000000|116.75|27,364,962|105.55%|35|2022-05-23|15/03/2022||||37780000000|2022-02-07|15/12/2021|4.5|4.51|37730000000|37730000000
2022-03-19 23:02:47|04316|946691|NAFL|202.48B|202480000000|4,087.40|192,520|64.03%|23|2022-04-25|15/03/2022||||3430000000|2022-01-31|15/12/2021|13.9|13.91|3790000000|3770000000
2022-03-19 23:02:51|04317|30059|NEST|1.76T|1.76E+12|18,300.00|54,168|12.95%|35|2022-05-12|15/03/2022||69.06||34770000000|2022-02-17|15/12/2021|59.1|56.66|37390000000|37270000000
2022-03-19 23:02:54|04318|1053096|NIPF|210.21B|210210000000|337.95|673,880|4.6%|21|2022-06-01|15/03/2022|||||2022-01-27|15/12/2021|2.8|3|3390000000|3680000000
2022-03-19 23:02:59|04319|18309|NMDC|442.52B|442520000000|151.00|9,657,640|14.18%|37|2022-05-27|15/03/2022||||70330000000|2022-02-08|15/12/2021|7|7|58740000000|58760000000
2022-03-19 23:03:03|04320|18297|NTPC|1.29T|1.29E+12|132.90|12,397,586|28.03%|35|2022-05-30|15/03/2022||4.75||263100000000|2022-01-29|15/12/2021|4.2|3.47|288650000000|277260000000
2022-03-19 23:03:07|04321|18312|OEBO|331.97B|331970000000|913.00|1,025,687|57.67%|35|2022-04-28|15/03/2022||9.89||11270000000|2022-01-28|15/12/2021|12.9|12.25|8320000000|8320000000
2022-03-19 23:03:11|04322|18311|ONGC|2.14T|2.14E+12|170.30|23,740,515|54.54%|35|2022-06-02|15/03/2022||10.16||244900000000|2022-02-11|15/12/2021|8.69|6.87|299650000000|278690000000
2022-03-19 23:03:22|04323|18313|OILI|235.91B|235910000000|217.55|2,004,289|70.69%|40|2022-05-30|15/03/2022||34.96||37490000000|2022-02-11|15/12/2021|11.5|11.66|37370000000|37370000000
2022-03-19 23:03:26|04324|18325|PAGE|476.27B|476270000000|42,700.05|21,469|51.46%|26|2022-05-26|15/03/2022||137.6||10550000000|2022-02-10|15/12/2021|156.5|156.63|11900000000|11900000000
2022-03-19 23:03:29|04325|18334|PLNG|309.68B|309680000000|206.45|2,493,266|-8.49%|30|2022-05-17|15/03/2022||4.91||111670000000|2022-02-10|15/12/2021|7.62|5.14|126690000000|111790000000
2022-03-19 23:03:33|04326|18335|PFIZ|201.24B|201240000000|4,398.95|44,881|-0.91%|23|2022-05-02|15/03/2022|||||2022-02-03|15/12/2021|31.5|26.8|6760000000|6210000000
2022-03-19 23:03:39|04327|100258|PIIL|428B|428000000000|2,822.65|323,543|30.47%|32|2022-05-17|15/03/2022||||14060000000|2022-02-03|15/12/2021|14.6|13.16|13560000000|13530000000
2022-03-19 23:03:43|04328|18337|PIDI|1.28T|1.28E+12|2,510.40|533,794|46.47%|26|2022-05-19|15/03/2022||6||22360000000|2022-01-25|15/12/2021|7.1|7.1|28510000000|28510000000
2022-03-19 23:03:46|04329|18339|PIRA|545.65B|545650000000|2,286.05|683,487|24.29%|27|2022-05-16|15/03/2022|||||2022-02-10|15/12/2021|35.74||38160000000|34390000000
2022-03-19 23:03:49|04330|1127928|POLC|364.28B|364280000000|2,437.85|400,518|85.76%|16|2022-06-01|15/03/2022||19.5||34920000000|2022-01-21|15/12/2021|16.5|16.43|33720000000|33060000000
2022-03-19 23:03:54|04331|18341|PWFC|307.57B|307570000000|116.50|5,117,651|-11.74%|39|2022-06-01|15/03/2022|||||2022-02-10|15/12/2021|9.02||39440000000|32134000000
2022-03-19 23:03:59|04332|18342|PGRD|1.48T|1.48E+12|212.15|12,262,760|27.97%|40|2022-05-31|15/03/2022||4.91||97100000000|2022-02-09|15/12/2021|4.76|4.76|100010000000|99300000000
2022-03-19 23:04:03|04333|18344|PREG|193.22B|193220000000|482.00|964,576|73.66%|35|2022-05-30|15/03/2022||3.31|||2022-02-09|15/12/2021|2.3|2.24|13780000000|13780000000
2022-03-19 23:04:06|04334|18346|PROC|504.46B|504460000000|15,540.55|16,054|23.32%|23|2022-05-05|15/03/2022||||8740000000|2022-02-01|15/12/2021|65.33||10930000000|10800000000
2022-03-19 23:04:10|04335|18350|PNBK|396.4B|396400000000|36.00|58,716,232|-4.51%|35|2022-05-22|15/03/2022||1.66||110000000000|2022-01-27|15/12/2021|1|1|105040000000|106200000000
2022-03-19 23:04:14|04336|987147|RATB|81.8B|81800000000|136.45|23,791,769|-38.8%|25|2022-04-21|15/03/2022||||17390000000|2022-01-27|15/12/2021|2.6|2.4|16300000000|16300000000
2022-03-19 23:04:19|04337|18371|RECM|248.35B|248350000000|125.75|4,273,358|-10.97%|34|2022-05-27|15/03/2022|||||2022-02-04|15/12/2021|14||44310000000|
2022-03-19 23:04:26|04338|18367|RELI|15.77T|1.577E+13|2,481.70|6,262,169|23.52%|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
2022-03-19 23:04:30|04339|18016|SANO|174.91B|174910000000|7,594.85|12,737|-4.88%|26|2022-04-28|15/03/2022||77.40||7920000000|2022-02-23|15/12/2021|39.3|50.1|6880000000|6880000000
2022-03-19 23:04:34|04340|18376|SBI|4.48T|4.48E+12|501.90|21,129,196|36.72%|35|2022-05-26|15/03/2022||12.23||445050000000|2022-02-05|15/12/2021|9.48|9.49|393610000000|393610000000
2022-03-19 23:04:37|04341|1158869|SBIC|805.66B|805660000000|854.45|1,275,017|-14.59%|12|2022-04-25|15/03/2022||5.4||29050000000|2022-01-24|15/12/2021|4.1|4.08|28630000000|26200000000
2022-03-19 23:04:40|04342|1050746|SBIL|1.13T|1.13E+12|1,128.55|1,353,964|26.74%|20|2022-06-01|15/03/2022||9.49||199290000000|2022-01-21|15/12/2021|3.64|3.65|180280000000|147650000000
2022-03-19 23:04:44|04343|18383|SHCM|869.19B|869190000000|24,090.20|49,048|-9.42%|40|2022-05-20|15/03/2022||180.85||41650000000|2022-02-04|15/12/2021|136.4|151.55|35520000000|35080000000
2022-03-19 23:04:49|04344|18386|SRTR|305.57B|305570000000|1,129.55|1,187,533|-14.8%|35|2022-04-29|15/03/2022||34.94||25750000000|2022-01-23|15/12/2021|25.59|31.69|24310000000|21950000000
2022-03-19 23:04:53|04345|18387|SIEM|1.91T|1.91E+12|2,389.40|349,283|33.39%|35|2022-05-05|15/03/2022||9||40740000000|2022-02-04|15/12/2021|6.9|7.4|32400000000|32400000000
2022-03-19 23:04:57|04346|18397|SRFL|766.28B|766280000000|2,585.10|821,428|144.57%|23|2022-05-18|15/03/2022||18.22||31590000000|2022-01-25|15/12/2021|17.1|17.01|33460000000|33440000000
2022-03-19 23:05:01|04347|18399|SAIL|405.2B|405200000000|98.10|37,845,838|38.66%|35|2022-06-01|15/03/2022||8.61||303780000000|2022-02-09|15/12/2021|4.1|4.3|252460000000|252300000000
2022-03-19 23:05:05|04348|18405|SUN|2.19T|2.19E+12|911.60|4,071,894|58.66%|35|2022-05-31|15/03/2022||5.71||95160000000|2022-01-31|15/12/2021|8.6|8.52|98630000000|95880000000
2022-03-19 23:05:10|04349|18406|SUTV|184.96B|184960000000|469.35|1,046,009|1.04%|40|2022-05-27|15/03/2022||13.81||10600000000|2022-02-10|15/12/2021|11.6|11.6|10330000000|10330000000
2022-03-19 23:05:14|04350|958336|SYNN|234.87B|234870000000|592.30|458,900|17.94%|23|2022-04-26|15/03/2022||3.2||7420000000|2022-01-19|15/12/2021|2.61|2.61|6410000000|6410000000
2022-03-19 23:05:19|04351|18417|TTCH|239.22B|239220000000|939.00|1,462,170|31.3%|35|2022-05-27|15/03/2022||||30500000000|2022-02-10|15/12/2021|11.8|11.9|31420000000|30090000000
2022-03-19 23:05:23|04352|18419|TATA|330.89B|330890000000|1,161.00|734,472|-0.45%|34|2022-05-12|15/03/2022||||43890000000|2022-01-19|15/12/2021|13.9||41850000000|41740000000
2022-03-19 23:05:27|04353|18420|TCS|13.59T|1.359E+13|3,672.75|2,946,308|20.95%|35|2022-04-21|15/03/2022||27.13||501160000000|2022-01-12|15/12/2021|26.41|26.79|488850000000|484820000000
2022-03-19 23:05:32|04354|18422|TACN|711.32B|711320000000|772.30|2,412,418|29.82%|35|2022-06-01|15/03/2022||5||32630000000|2022-02-01|15/12/2021|2.88|3.75|32080000000|32690000000
2022-03-19 23:05:35|04355|18421|TTEX|462.49B|462490000000|7,431.75|391,839|177.85%|23|2022-04-28|15/03/2022|||||2022-01-18|15/12/2021|24.24|22.6|6350000000|6330000000
2022-03-19 23:05:39|04356|18425|TAMO|1.66T|1.66E+12|433.80|25,740,193|41.3%|31|2022-05-30|15/03/2022||2.96||999350000000|2022-01-31|15/12/2021|-3.96|3.5|722290000000|743300000000
2022-03-19 23:05:44|04357|18426|TTPW|741.32B|741320000000|232.00|30,716,347|130.73%|35|2022-05-24|15/03/2022||1.68||135400000000|2022-02-09|15/12/2021|1.34|1.59|110150000000|96820000000
2022-03-19 23:05:50|04358|18428|TISC|1.59T|1.59E+12|1,303.45|8,286,360|84.93%|35|2022-05-18|15/03/2022||70.73||638300000000|2022-02-04|15/12/2021|79.06|74.52|607830000000|583730000000
2022-03-19 23:05:54|04359|18429|TEML|1.31T|1.31E+12|1,493.50|2,874,877|49.92%|35|2022-05-24|15/03/2022||17.1||120010000000|2022-02-01|15/12/2021|15.5|15.54|114510000000|114540000000
2022-03-19 23:06:00|04360|18272|TRCE|179.09B|179090000000|759.20|407,532|-19.79%|30|2022-05-24|15/03/2022||11.1||18670000000|2022-01-24|15/12/2021|3.5|3.73|15490000000|15410000000
2022-03-19 23:06:04|04361|18433|TITN|2.4T|2.4E+12|2,703.00|1,437,901|84.1%|35|2022-05-12|15/03/2022||5.96||82440000000|2022-02-03|15/12/2021|11.3|11.25|95150000000|87140000000
2022-03-19 23:06:07|04362|18435|TORP|484.94B|484940000000|2,865.70|221,400|21.08%|35|2022-05-23|15/03/2022||19.69||22650000000|2022-01-25|15/12/2021|14.7|14.71|21080000000|21100000000
2022-03-19 23:06:11|04363|18436|TOPO|232.23B|232230000000|483.20|845,504|15.63%|23|2022-05-18|15/03/2022||||36400000000|2022-02-03|15/12/2021|7.7|6.7|37670000000|37670000000
2022-03-19 23:06:17|04364|18437|TREN|449.83B|449830000000|1,265.40|696,019|53.73%|28|2022-05-27|15/03/2022||2.7||11300000000|2022-02-10|15/12/2021|3.7|3.71|13480000000|13480000000
2022-03-19 23:06:24|04365|18442|TVSM|290.82B|290820000000|612.15|1,948,419|7.21%|40|2022-05-03|15/03/2022||5.76||56160000000|2022-02-07|15/12/2021|6.1|6.09|57060000000|57060000000
2022-03-19 23:06:30|04366|18445|ULTC|1.84T|1.84E+12|6,373.60|484,220|-2.1%|35|2022-04-25|15/03/2022||44.9||160850000000|2022-01-17|15/12/2021|40.6|44.58|129850000000|127520000000
2022-03-19 23:06:35|04367|18447|UNBK|273.39B|273390000000|40.00|13,319,598|13.8%|40|2022-05-11|15/03/2022||||104000000000|2022-02-07|15/12/2021|1.59|0.20|96990000000|99200000000
2022-03-19 23:06:40|04368|18449|UBBW|392.09B|392090000000|1,482.90|344,445|24.74%|30|2022-05-25|15/03/2022||6.79||18100000000|2022-01-28|15/12/2021|3.4|3.9|15810000000|15810000000
2022-03-19 23:06:47|04369|18451|UNSP|651.82B|651820000000|919.55|1,675,896|75.17%|37|2022-06-01|15/03/2022||5.56||25780000000|2022-01-25|15/12/2021|4|4.07|28850000000|28140000000
2022-03-19 23:06:51|04370|18450|UPLL|581.9B|581900000000|761.60|2,939,467|26.66%|35|2022-04-29|15/03/2022||20.89||139700000000|2022-01-30|15/12/2021|11.46|11.54|112970000000|102880000000
2022-03-19 23:06:55|04371|993204|VARB|410.91B|410910000000|948.90|445,863|45.92%|22|2022-05-12|15/03/2022||||22100000000|2022-02-03|15/12/2021|0.8|0.7|17340000000|17340000000
2022-03-19 23:07:00|04372|18377|VDAN|1.4T|1.4E+12|378.50|11,867,112|70.61%|35|2022-05-11|15/03/2022||||315200000000|2022-01-28|15/12/2021|11.31|11.95|336970000000|332360000000
2022-03-19 23:07:03|04373|18200|VODA|329.22B|329220000000|10.25|300,967,702|3.54%|35|2022-04-29|15/03/2022||-1.93||103430000000|2022-01-21|15/12/2021|-2.52|-2.28|97170000000|97810000000
2022-03-19 23:07:08|04374|18462|VOLT|428.96B|428960000000|1,296.40|1,013,923|31.35%|35|2022-05-18|15/03/2022||8.26||28860000000|2022-02-11|15/12/2021|2.9|2.91|17940000000|17920000000
2022-03-19 23:07:11|04375|18466|WHIR|208.83B|208830000000|1,646.00|239,604|-30.66%|23|2022-05-19|15/03/2022||||19740000000|2022-02-10|15/12/2021|3.4|3.4|15420000000|15020000000
2022-03-19 23:07:15|04376|18467|WIPR|3.29T|3.29E+12|601.20|9,158,917|46.58%|30|2022-04-20|15/03/2022||5.6||207630000000|2022-01-12|15/12/2021|5.42|5.55|203140000000|202670000000
2022-03-19 23:07:20|04377|18470|YESB|324.46B|324460000000|12.95|116,304,942|-13.09%|40|2022-04-29|15/03/2022||0.16||29290000000|2022-01-21|15/12/2021|0.11|0.09|24980000000|25270000000
2022-03-19 23:07:24|04378|18471|ZEE|248.58B|248580000000|258.80|14,145,170|24.96%|35|2022-05-11|15/03/2022||4.33||21740000000|2022-02-02|15/12/2021|3.3|3.3|21130000000|21210000000
2022-03-19 23:07:28|04379|946102|2670|390.82B|390820000000|4,735.0|287,130|-27.6%|30|2022-07-06|15/05/2022||||68000000000|2022-04-13|15/02/2022||65.87||69020000000
2022-03-19 23:07:31|04380|946298|8572|480.95B|480950000000|307.0|2,076,728|-42.29%|29|2022-05-12|15/03/2022||||64420000000|2022-01-31|15/12/2021|4.75||65500000000|65410000000
2022-03-19 23:07:35|04381|946144|4401|266.38B|266380000000|2,586.0|241,262|21.29%|29|2022-05-13|15/03/2022||||100930000000|2022-02-10|15/12/2021|81.82||92620000000|83850000000
2022-03-19 23:07:41|04382|44296|6857|1.71T|1.71E+12|8,910.0|1,958,853|-4.5%|34|2022-04-28|15/03/2022||136.21||114990000000|2022-01-27|15/12/2021|132.1|114.75|112080000000|101850000000
2022-03-19 23:07:45|04383|44267|8267|2.25T|2.25E+12|2,654.5|2,362,805|-18.5%|35|2022-07-06|15/05/2022||||2250000000000|2022-04-13|15/02/2022||31.97||2.14943E+12
2022-03-19 23:07:50|04384|946297|8570|251.66B|251660000000|1,166.0|723,223|-25.4%|31|2022-04-07|15/02/2022||16.97||125790000000|2022-01-12|15/11/2021|19.42|19.15|110770000000|130460000000
2022-03-19 23:07:55|04385|946310|8905|369.31B|369310000000|1,623.0|884,837|-14.26%|30|2022-07-06|15/05/2022||29.78||79000000000|2022-04-07|15/02/2022||25.87||91040000000
2022-03-19 23:07:58|04386|44240|5201|1.07T|1.07E+12|4,825.0|1,443,107|9.41%|23|2022-05-10|15/03/2022||||414220000000|2022-02-08|15/12/2021|-25.4|-25.4|463880000000|463890000000
2022-03-19 23:08:01|04387|949910|4206|200.15B|200150000000|3,065.0|125,610|-25.06%|29|2022-04-27|15/03/2022||||53910000000|2022-01-27|15/12/2021|49.88||54120000000|49350000000
2022-03-19 23:08:05|04388|952959|9627|219.19B|219190000000|6,240.0|110,870|-13.33%|29|2022-06-07|15/04/2022||81.44||86000000000|2022-03-04|15/01/2022|82.21|77.34|81640000000|81840000000
2022-03-19 23:08:09|04389|946132|4088|384.91B|384910000000|1,719.0|510,170|-15.45%|29|2022-05-13|15/03/2022||||246000000000|2022-02-10|15/12/2021|51.07||227410000000|226050000000
2022-03-19 23:08:12|04390|946246|7259|1.08T|1.08E+12|4,005.0|867,483|-1.11%|29|2022-04-27|15/03/2022||122.54||1.02647E+12|2022-02-02|15/12/2021|139.3|142.59|1.00366E+12|981480000000
2022-03-19 23:08:16|04391|44209|2802|1.87T|1.87E+12|3,481.0|1,461,263|50.2%|34|2022-05-11|15/03/2022||-11.81||292760000000|2022-01-31|15/12/2021|50.65|21.74|303970000000|296830000000
2022-03-19 23:08:21|04392|946105|2784|362.36B|362360000000|1,767.0|557,267|-18.35%|29|2022-05-13|15/03/2022||||606690000000|2022-02-07|15/12/2021|55.79||676690000000|681600000000
2022-03-19 23:08:26|04393|44281|6770|225.65B|225650000000|1,089.0|2,450,365|-27.88%|34|2022-04-28|15/03/2022||21.68||190590000000|2022-01-28|15/12/2021|60.71|38.17|225860000000|207940000000
2022-03-19 23:08:30|04394|44146|6113|364B|364000000000|1,047.0|1,313,417|-21.81%|35|2022-05-12|15/03/2022||||96690000000|2022-02-10|15/12/2021|20.24||75260000000|78530000000
2022-03-19 23:08:34|04395|952375|6436|160.1B|160100000000|2,167.0|149,698|-21.88%|28|2022-04-27|15/03/2022||||35360000000|2022-02-01|15/12/2021|31.03||27680000000|28960000000
2022-03-19 23:08:39|04396|44248|9202|1.18T|1.18E+12|2,507.0|4,214,338|-9.4%|34|2022-04-29|15/03/2022||9.88||291040000000|2022-02-01|15/12/2021|-8.5|-45.35|306920000000|285220000000
2022-03-19 23:08:43|04397|946220|6754|206.62B|206620000000|1,531.0|1,718,988|-38.12%|29|2022-04-28|15/03/2022||40.31||33420000000|2022-01-27|15/12/2021|20|28.7|24630000000|28020000000
2022-03-19 23:08:49|04398|44282|8304|301.74B|301740000000|2,584.0|760,385|-1.67%|35|2022-05-19|15/03/2022||43.11||25900000000|2022-01-31|15/12/2021|78.32|64.15|33410000000|23140000000
2022-03-19 23:08:52|04399|951876|2815|171.35B|171350000000|5,380.0|54,292|-19.7%|28|2022-05-13|15/03/2022||68.51||13580000000|2022-02-04|15/12/2021|65.85|0.00|14060000000|0.00
2022-03-19 23:08:58|04400|952550|7476|274.42B|274420000000|7,340.0|92,458|8.58%|28|2022-05-13|15/03/2022||||23430000000|2022-01-31|15/12/2021|47.09||21320000000|21310000000
2022-03-19 23:09:02|04401|44184|2502|2.19T|2.19E+12|4,329.0|1,827,598|-9.51%|34|2022-05-12|15/03/2022||49.52||517400000000|2022-02-15|15/12/2021|57.1|54.67|615800000000|614660000000
2022-03-19 23:09:08|04402|992296|7747|634.25B|634250000000|2,335.0|1,234,070|-25.04%|23|2022-05-13|15/03/2022||11.78||19560000000|2022-02-14|15/12/2021|11.23|8.2|19580000000|18430000000
2022-03-19 23:09:12|04403|44274|3407|1.5T|1.5E+12|1,084.5|3,814,132|-18.49%|34|2022-05-12|15/03/2022||25.83||634270000000|2022-02-09|15/12/2021|35.59|38.53|643700000000|623390000000
2022-03-19 23:09:17|04404|946263|7936|405.62B|405620000000|2,216.0|1,205,673|9.11%|27|2022-05-10|15/03/2022||39.52||100000000000|2022-02-10|15/12/2021|-52.85|-55.07|81880000000|78790000000
2022-03-19 23:09:21|04405|44160|4503|3.52T|3.52E+12|1,910.0|5,133,783|5.88%|34|2022-04-28|15/03/2022||26.97||323160000000|2022-02-02|15/12/2021|32.86|33.64|340630000000|349590000000
2022-03-19 23:09:24|04406|953004|9832|109.65B|109650000000|1,407.0|243,660|-8.34%|28|2022-05-10|15/03/2022|||||2022-01-31|15/12/2021|54.29||68390000000|
2022-03-19 23:09:28|04407|946226|6845|576.58B|576580000000|4,200.0|301,373|-14.98%|29|2022-05-13|15/03/2022||68.17||81370000000|2022-02-03|15/12/2021|36.76|43|63940000000|66830000000
2022-03-19 23:09:33|04408|946262|7832|1.96T|1.96E+12|8,928.0|751,543|7.85%|29|2022-05-11|15/03/2022||67.28||222850000000|2022-02-08|15/12/2021|100.93|86.45|234670000000|220610000000
2022-03-19 23:09:37|04409|987115|6532|665.3B|665300000000|43,500.0|385,558|72.62%|22|2022-04-14|15/02/2022||364.56||15890000000|2022-01-14|15/11/2021|271.66|201.6|15000000000|13660000000
2022-03-19 23:09:40|04410|991446|2412|413.43B|413430000000|2,598.0|915,112|-14.26%|23|2022-05-09|15/03/2022||||13190000000|2022-02-01|15/12/2021|11.54||8320000000|9270000000
2022-03-19 23:09:44|04411|946340|9783|220.3B|220300000000|2,285.0|247,775|-6.35%|29|2022-05-10|15/03/2022||||112620000000|2022-02-07|15/12/2021|53.22||111070000000|110200000000
2022-03-19 23:09:48|04412|44235|5108|3.17T|3.17E+12|4,502.0|2,139,078|0.42%|31|2022-05-16|15/03/2022||91.94||810950000000|2022-02-15|15/12/2021|-40.88|-40.9|928600000000|886450000000
2022-03-19 23:09:52|04413|946206|6448|571.33B|571330000000|2,205.0|802,598|-10.48%|29|2022-05-11|15/03/2022||8.7||170730000000|2022-02-01|15/12/2021|67.09|40.05|184460000000|183460000000
2022-03-19 23:09:55|04414|949900|2229|323.06B|323060000000|2,493.0|514,653|-14.56%|29|2022-05-13|15/03/2022||23.23||57930000000|2022-02-01|15/12/2021|41.55|37.25|65030000000|61880000000
2022-03-19 23:09:58|04415|44187|7751|2.97T|2.97E+12|2,837.0|3,667,445|19.55%|23|2022-04-27|15/03/2022||45.1||878080000000|2022-01-27|15/12/2021|57.2|51.33|955420000000|955430000000
2022-03-19 23:10:02|04416|946272|8060|315.5B|315500000000|2,433.0|159,687|-7.07%|29|2022-04-26|15/03/2022||41.6||141000000000|2022-01-26|15/12/2021|70.5|32.5|153900000000|154310000000
2022-03-19 23:10:06|04417|946338|9697|622.56B|622560000000|2,916.0|1,258,802|-12.3%|29|2022-05-09|15/03/2022||20.96||20880000000|2022-01-26|15/12/2021|21.03|19.54|18170000000|21840000000
2022-03-19 23:10:10|04418|44306|6952|341.17B|341170000000|1,406.0|1,445,825|-33.43%|23|2022-05-11|15/03/2022||21.8||67150000000|2022-02-02|15/12/2021|24.8|25.15|68300000000|69650000000
2022-03-19 23:10:14|04419|44218|9022|3.19T|3.19E+12|16,205.0|690,340|-7.69%|34|2022-04-28|15/03/2022||-209.33||256110000000|2022-01-31|15/12/2021|163.26|195.2|299440000000|316420000000
2022-03-19 23:10:18|04420|952820|8439|556.02B|556020000000|4,550.0|187,258|-39.89%|28|2022-05-11|15/03/2022||||308900000000|2022-02-07|15/12/2021|84.12||318130000000|
2022-03-19 23:10:22|04421|44307|8331|554.34B|554340000000|752.0|2,534,667|-3.22%|35|2022-05-11|15/03/2022||14.18|||2022-02-04|15/12/2021|18.17|17.88|57120000000|42161000000
2022-03-19 23:10:26|04422|44283|9502|924.01B|924010000000|1,222.0|2,685,623|-14.61%|23|2022-04-29|15/03/2022||3||770050000000|2022-01-28|15/12/2021|-73.75|9.3|666420000000|566000000000
2022-03-19 23:10:30|04423|44175|4519|6.62T|6.62E+12|4,025.0|2,051,118|-12.06%|24|2022-04-25|15/03/2022||45.81||274440000000|2022-02-03|15/12/2021|60.12|54.66|322230000000|322270000000
2022-03-19 23:10:33|04424|946330|9504|323.15B|323150000000|897.0|1,287,238|-35.42%|23|2022-04-29|15/03/2022||2.7||291930000000|2022-01-31|15/12/2021|-59.69|-83.3|277590000000|220000000000
2022-03-19 23:10:38|04425|946097|2579|253.95B|253950000000|1,416.0|605,858|-31.33%|29|2022-05-13|15/03/2022||-35.55||177860000000|2022-02-10|15/12/2021|-5.4|-9.52|196300000000|197460000000
2022-03-19 23:10:41|04426|952591|7616|150.69B|150690000000|1,739.0|363,672|-17.93%|28|2022-05-12|15/03/2022|||||2022-02-09|15/12/2021|7.41||51300000000|
2022-03-19 23:10:46|04427|44124|1721|334.06B|334060000000|2,708.0|551,063|-21.62%|34|2022-05-10|15/03/2022||||192130000000|2022-02-09|15/12/2021|53.9||136130000000|136200000000
2022-03-19 23:10:50|04428|976159|7186|562.27B|562270000000|466.0|4,245,828|-4.9%|25|2022-05-12|15/03/2022||6.4|||2022-02-03|15/12/2021|11.74|9.68|68480000000|51840000000
2022-03-19 23:10:53|04429|962543|5021|215.02B|215020000000|2,567.0|794,058|-4.43%|24|2022-05-12|15/03/2022||125||704550000000|2022-02-10|15/12/2021|333.17|190.7|652980000000|569400000000
2022-03-19 23:10:58|04430|949906|3349|622.5B|622500000000|15,720.0|158,480|-9.13%|29|2022-07-11|15/05/2022||170.43||198600000000|2022-04-11|15/02/2022||147.62||188620000000
2022-03-19 23:11:01|04431|44262|8253|201.15B|201150000000|1,287.0|941,553|-13.39%|35|2022-05-13|15/03/2022||52.08||73370000000|2022-02-09|15/12/2021|92|48.35|76720000000|76120000000
2022-03-19 23:11:05|04432|952146|4751|756.2B|756200000000|1,496.0|4,599,492|-21.16%|28|2022-04-27|15/03/2022||28.2||180820000000|2022-01-26|15/12/2021|12.05|18.25|171090000000|176320000000
2022-03-19 23:11:08|04433|44207|7912|798.59B|798590000000|2,968.0|601,017|22.44%|34|2022-05-12|15/03/2022||||348000000000|2022-02-10|15/12/2021|131.28||344490000000|344500000000
2022-03-19 23:11:12|04434|44138|8750|2.59T|2.59E+12|2,511.0|4,225,617|25.96%|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
2022-03-19 23:11:17|04435|946137|4202|242.78B|242780000000|821.0|1,006,895|-6.17%|29|2022-05-11|15/03/2022||-1.55||118240000000|2022-02-02|15/12/2021|4.87|20.92|118160000000|111880000000
2022-03-19 23:11:21|04436|946177|5471|155.8B|155800000000|3,655.0|138,477|-29.3%|29|2022-04-29|15/03/2022||144.75||138230000000|2022-01-31|15/12/2021|219.65|100.9|135280000000|128130000000
2022-03-19 23:11:24|04437|946202|6383|1.05T|1.05E+12|8,350.0|560,997|-20.78%|29|2022-05-12|15/03/2022||82.1||136790000000|2022-02-04|15/12/2021|78.84|76.23|126060000000|125010000000
2022-03-19 23:11:29|04438|44190|4568|4.62T|4.62E+12|2,411.0|4,330,808|-29.25%|34|2022-04-28|15/03/2022||-8.05||222020000000|2022-01-31|15/12/2021|16.62|8.73|281000000000|256870000000
2022-03-19 23:11:33|04439|976160|7458|225.78B|225780000000|3,530.0|85,032|-22.25%|25|2022-05-16|15/03/2022||121.98||44140000000|2022-02-07|15/12/2021|120.71|-1.46|30400000000|27600000000
2022-03-19 23:11:37|04440|44181|6367|6.54T|6.54E+12|22,360.0|704,893|-3.97%|34|2022-05-10|15/03/2022||151.58||738570000000|2022-02-07|15/12/2021|135.38|169.4|743080000000|691290000000
2022-03-19 23:11:41|04441|44182|7735|529.13B|529130000000|11,360.0|751,292|25.52%|34|2022-05-10|15/03/2022||217.87||120540000000|2022-01-28|15/12/2021|257.92|229.47|103900000000|105970000000
2022-03-19 23:11:44|04442|952021|3880|274.11B|274110000000|1,651.0|197,285|-15.55%|28|2022-05-12|15/03/2022||||153470000000|2022-02-10|15/12/2021|33.49||150660000000|142940000000
2022-03-19 23:11:50|04443|946085|1878|878.06B|878060000000|12,880.0|208,255|10.56%|29|2022-04-29|15/03/2022||136.68||392810000000|2022-01-28|15/12/2021|285.57|217.55|393750000000|393820000000
2022-03-19 23:11:56|04444|44149|1925|2.11T|2.11E+12|3,224.0|1,358,703|-6.96%|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
2022-03-19 23:12:00|04445|44332|8601|1.06T|1.06E+12|715.0|5,727,845|22.96%|34|2022-04-28|15/03/2022||||120800000000|2022-01-28|15/12/2021|17.87|16.4|166600000000|143150000000
2022-03-19 23:12:04|04446|946114|3107|162.63B|162630000000|1,710.0|243,450|-7.87%|29|2022-05-13|15/03/2022||||234330000000|2022-02-08|15/12/2021|36.42||188400000000|195000000000
2022-03-19 23:12:07|04447|102045|2432|217.51B|217510000000|1,835.0|657,827|-18.23%|23|2022-05-12|15/03/2022||44.64||34030000000|2022-02-08|15/12/2021|33.87|13.35|31050000000|33770000000
2022-03-19 23:12:11|04448|44110|4061|301.11B|301110000000|3,490.0|405,567|-22.1%|35|2022-05-11|15/03/2022||56.03||99460000000|2022-02-07|15/12/2021|56.42|90.09|92830000000|103350000000
2022-03-19 23:12:15|04449|44301|6902|5.68T|5.68E+12|7,446.0|1,961,262|-3.92%|34|2022-04-29|15/03/2022||144.41||1.49418E+12|2022-02-02|15/12/2021|104.87|120.32|1.42611E+12|1.37815E+12
2022-03-19 23:12:19|04450|44145|4324|1.29T|1.29E+12|4,725.0|990,158|16.38%|33|2022-05-17|15/03/2022||||285500000000|2022-02-14|15/12/2021|25.5|50.15|311000000000|296450000000
2022-03-19 23:12:23|04451|946157|4631|231.34B|231340000000|2,444.0|347,290|-17.85%|25|2022-05-18|15/03/2022||||233000000000|2022-02-18|15/12/2021|-115.37||239500000000|239500000000
2022-03-19 23:12:28|04452|946194|6146|1.15T|1.15E+12|31,900.0|249,433|-8.73%|29|2022-05-11|15/03/2022||443.38||68310000000|2022-01-25|15/12/2021|468.77|436.98|64190000000|63240000000
2022-03-19 23:12:31|04453|946193|6141|197.95B|197950000000|1,584.0|947,145|-16.19%|27|2022-05-11|15/03/2022||||105000000000|2022-02-10|15/12/2021|25.1||121740000000|121740000000
2022-03-19 23:12:34|04454|44111|5714|340.95B|340950000000|5,730.0|327,605|19%|35|2022-05-10|15/03/2022||90.79||197060000000|2022-02-14|15/12/2021|193.37|150.71|188670000000|208260000000
2022-03-19 23:12:39|04455|952120|4665|139.16B|139160000000|2,816.0|92,182|-0.98%|28|2022-05-18|15/03/2022||||37690000000|2022-02-08|15/12/2021|64.57||43080000000|42100000000
2022-03-19 23:12:43|04456|44208|9020|2.64T|2.64E+12|6,987.0|1,607,280|-17.22%|34|2022-04-27|15/03/2022||-57.9||550030000000|2022-01-31|15/12/2021|162.92|-24.21|604950000000|571890000000
2022-03-19 23:12:46|04457|44171|6361|602.49B|602490000000|6,550.0|469,602|47.19%|23|2022-05-17|15/03/2022||||161400000000|2022-02-14|15/12/2021|202.8||183300000000|183360000000
2022-03-19 23:12:50|04458|44180|4523|1.68T|1.68E+12|5,858.0|1,064,522|-23.85%|34|2022-05-11|15/03/2022||19.63||177750000000|2022-02-03|15/12/2021|49.43|36.07|202970000000|180760000000
2022-03-19 23:12:53|04459|946335|9513|339.19B|339190000000|1,853.0|1,480,748|-3.09%|29|2022-04-29|15/03/2022||37.2||321690000000|2022-01-31|15/12/2021|121.33|27.3|277700000000|239350000000
2022-03-19 23:12:58|04460|44225|5020|1.47T|1.47E+12|458.3|17,816,857|-9.62%|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
2022-03-19 23:13:02|04461|951790|2206|246.59B|246590000000|3,800.0|199,387|-18.1%|27|2022-02-14|15/12/2021|15.23|-9.63|86100000000|86100000000|2021-11-05|15/09/2021|71.67|59.55|92180000000|95050000000
2022-03-19 23:13:05|04462|952167|4921|359.61B|359610000000|2,980.0|504,368|-26.33%|28|2022-04-28|15/03/2022||14.16||27420000000|2022-01-28|15/12/2021|19.85|20.39|29040000000|29710000000
2022-03-19 23:13:09|04463|44311|6954|4T|4000000000000|20,870.0|797,860|-24.16%|23|2022-04-27|15/03/2022||208.46||193710000000|2022-01-26|15/12/2021|209.17|187.71|188760000000|171430000000
2022-03-19 23:13:14|04464|44328|9983|6.15T|6.15E+12|60,210.0|568,590|-37.88%|35|2022-07-14|15/05/2022||521.2||544790000000|2022-04-14|15/02/2022||199.73||600760000000
2022-03-19 23:13:17|04465|998064|3563|401.91B|401910000000|3,475.0|962,277|-27%|22|2022-05-13|15/03/2022||||72800000000|2022-02-10|15/12/2021|29.23||71600000000|74150000000
2022-03-19 23:13:21|04466|952653|7947|252.46B|252460000000|3,085.0|110,440|-33.23%|28|2022-05-11|15/03/2022||18.1||45420000000|2022-01-31|15/12/2021|47.13|62.9|53510000000|54430000000
2022-03-19 23:13:26|04467|44221|6504|838.45B|838450000000|5,870.0|675,712|22.55%|34|2022-04-28|15/03/2022||191.44||297040000000|2022-01-27|15/12/2021|79.93|59.96|222300000000|208830000000
2022-03-19 23:13:29|04468|952306|6134|216.33B|216330000000|2,243.0|396,555|-21.6%|28|2022-05-12|15/03/2022||66.17||41520000000|2022-02-08|15/12/2021|52.24|60.39|36800000000|36940000000
2022-03-19 23:13:33|04469|946161|4676|271.12B|271120000000|1,219.0|413,995|-17.36%|29|2022-05-12|15/03/2022||||147000000000|2022-02-03|15/12/2021|57.87||153770000000|138900000000
2022-03-19 23:13:38|04470|946100|2607|170.03B|170030000000|1,978.0|191,272|-37.01%|29|2022-05-10|15/03/2022||23.3||101950000000|2022-02-08|15/12/2021|39|50|115430000000|112350000000
2022-03-19 23:13:42|04471|44205|4901|2.91T|2.91E+12|7,252.0|1,239,707|9.98%|34|2022-05-11|15/03/2022||84.25||652350000000|2022-02-09|15/12/2021|151.85|111.98|655770000000|646290000000
2022-03-19 23:13:46|04472|952365|6406|235.99B|235990000000|2,903.0|198,398|14.34%|28|2022-05-13|15/03/2022||||47980000000|2022-02-08|15/12/2021|35.08||50420000000|50100000000
2022-03-19 23:13:50|04473|44246|6702|3.44T|3.44E+12|17,500.0|727,372|6.03%|34|2022-04-29|15/03/2022||410.8||1.07269E+12|2022-01-27|15/12/2021|360.73|244.28|880530000000|898470000000
2022-03-19 23:13:55|04474|946221|6755|245.66B|245660000000|2,347.0|258,273|-24.05%|29|2022-04-27|15/03/2022||67.58||106050000000|2022-01-26|15/12/2021|-1.22|12.39|63730000000|61820000000
2022-03-19 23:13:59|04475|44317|8354|449.38B|449380000000|2,364.0|811,830|4.46%|35|2022-05-12|15/03/2022||65.62|||2022-02-04|15/12/2021|85.36|64.99|72840000000|
2022-03-19 23:14:03|04476|44121|5801|153.86B|153860000000|2,186.0|522,155|-28.21%|35|2022-05-11|15/03/2022||-1.48||222460000000|2022-02-03|15/12/2021|-54.73|54.33|223680000000|211500000000
2022-03-19 23:14:07|04477|952380|6457|126.35B|126350000000|2,079.0|140,198|-15.56%|28|2022-05-12|15/03/2022||||67800000000|2022-03-14|15/12/2021|65.55||55560000000|59250000000
2022-03-19 23:14:10|04478|946328|9449|309.26B|309260000000|2,855.0|445,605|-17.13%|29|2022-05-12|15/03/2022||||56970000000|2022-02-10|15/12/2021|25.86|25.86|64500000000|64500000000
2022-03-19 23:14:14|04479|952010|3769|848.68B|848680000000|11,190.0|376,555|-24.49%|28|2022-05-12|15/03/2022||35.45||12680000000|2022-02-10|15/12/2021|33.19|31.94|11860000000|12370000000
2022-03-19 23:14:18|04480|952717|8111|276.88B|276880000000|6,100.0|101,458|-16.67%|28|2022-05-13|15/03/2022||||23630000000|2022-02-08|15/12/2021|179.75||35570000000|38550000000
2022-03-19 23:14:22|04481|44236|6674|183.77B|183770000000|2,347.0|365,920|-24.17%|34|2022-05-10|15/03/2022||64.9||128350000000|2022-02-04|15/12/2021|14.19|46|118020000000|118050000000
2022-03-19 23:14:28|04482|976126|3765|160.6B|160600000000|2,560.0|487,962|14.7%|25|2022-04-29|15/03/2022||||27600000000|2022-02-14|15/12/2021|67.4||25450000000|25300000000
2022-03-19 23:14:32|04483|946287|8359|213B|213000000000|435.0|1,194,427|4.57%|29|2022-04-29|15/03/2022|||||2022-01-28|15/12/2021|20.28||39700000000|
2022-03-19 23:14:36|04484|949901|2433|579.16B|579160000000|1,550.0|700,495|-21.44%|29|2022-05-12|15/03/2022||||242400000000|2022-02-09|15/12/2021|22.87||211700000000|217230000000
2022-03-19 23:14:40|04485|946233|6965|921.29B|921290000000|5,950.0|419,307|-8.32%|29|2022-05-09|15/03/2022||51.95||48820000000|2022-02-09|15/12/2021|55.52|49.1|47030000000|45980000000
2022-03-19 23:14:44|04486|946315|9042|858.99B|858990000000|3,565.0|547,065|-6.68%|29|2022-05-13|15/03/2022||||230400000000|2022-01-31|15/12/2021|53.83||206330000000|196400000000
2022-03-19 23:14:48|04487|969277|1808|407.58B|407580000000|1,484.0|802,478|-7.54%|23|2022-05-13|15/03/2022||55.7||240360000000|2022-02-10|15/12/2021|49.3|30.7|211230000000|188900000000
2022-03-19 23:14:52|04488|946327|9435|621.75B|621750000000|13,770.0|100,227|-38.58%|29|2022-05-20|15/03/2022||332.6||170220000000|2022-02-14|15/12/2021|406.69|232.19|143480000000|145840000000
2022-03-19 23:14:56|04489|44142|7205|413.87B|413870000000|721.0|3,113,340|-29.38%|34|2022-04-28|15/03/2022||4.4||390350000000|2022-01-31|15/12/2021|12.33|9.12|380040000000|370160000000
2022-03-19 23:15:00|04490|946290|7337|211.2B|211200000000|680.0|692,647|-7.73%|29|2022-05-11|15/03/2022|||||2022-02-07|15/12/2021|28.21||35920000000|
2022-03-19 23:15:03|04491|946224|6806|610.56B|610560000000|17,270.0|85,512|-0.29%|29|2022-05-10|15/03/2022||117.27||39090000000|2022-01-31|15/12/2021|254.05|199.13|42820000000|40550000000
2022-03-19 23:15:07|04492|946148|4530|304.27B|304270000000|3,750.0|249,365|-49.53%|30|2022-07-08|15/05/2022||28.8||30500000000|2022-04-07|15/02/2022||||
2022-03-19 23:15:10|04493|44206|6501|5.64T|5.64E+12|5,829.0|3,763,717|8.04%|34|2022-04-29|15/03/2022||101.74||2.71033E+12|2022-02-02|15/12/2021|132.8|115.72|2514000000000|2.38592E+12
2022-03-19 23:15:14|04494|44161|6305|648.59B|648590000000|3,050.0|849,100|-13.6%|33|2022-04-27|15/03/2022||19.28||240070000000|2022-01-31|15/12/2021|68.53|37.16|246670000000|216300000000
2022-03-19 23:15:18|04495|946180|5486|857.25B|857250000000|2,005.0|2,251,805|7.45%|29|2022-04-28|15/03/2022||11.23||230000000000|2022-01-31|15/12/2021|5.31|9.36|234500000000|223000000000
2022-03-19 23:15:22|04496|946319|9086|566.57B|566570000000|6,770.0|215,165|86.24%|29|2022-04-29|15/03/2022||74.36||179980000000|2022-01-31|15/12/2021|47.46|72.77|191350000000|181940000000
2022-03-19 23:15:26|04497|946334|9509|100.19B|100190000000|488.0|748,693|-5.43%|29|2022-04-27|15/03/2022||-5.1||191800000000|2022-01-27|15/12/2021|-44.23|3.4|167740000000|160000000000
2022-03-19 23:15:31|04498|946289|8377|126.79B|126790000000|966.0|487,680|-10.64%|29|2022-05-12|15/03/2022|||||2022-01-31|15/12/2021|51.41||46730000000|
2022-03-19 23:15:35|04499|946331|9505|116.7B|116700000000|559.0|501,495|-23.42%|29|2022-04-27|15/03/2022||43.5||159200000000|2022-01-31|15/12/2021|-55.98|6.7|149170000000|110000000000
2022-03-19 23:15:38|04500|44157|7267|5.72T|5.72E+12|3,342.0|4,198,200|0.57%|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
2022-03-19 23:15:42|04501|946228|6856|270.06B|270060000000|6,400.0|159,737|-8.96%|29|2022-05-12|15/03/2022||||55590000000|2022-02-14|15/12/2021|179.9|179.9|70360000000|66520000000
2022-03-19 23:15:47|04502|952386|6465|609.83B|609830000000|8,420.0|114,165|-16.88%|28|2022-05-11|15/03/2022||||74070000000|2022-02-09|15/12/2021|55.02|15.24|66410000000|63320000000
2022-03-19 23:15:52|04503|946107|2810|300.73B|300730000000|3,020.0|185,567|-18.71%|29|2022-05-12|15/03/2022||||60800000000|2022-02-03|15/12/2021|61.65|55.2|67790000000|68800000000
2022-03-19 23:15:57|04504|946261|7741|5.04T|5.04E+12|13,800.0|1,211,312|8.83%|29|2022-05-12|15/03/2022||110.2||162380000000|2022-02-01|15/12/2021|110.75|112.28|171270000000|162370000000
2022-03-19 23:16:04|04505|946151|4544|172.34B|172340000000|3,030.0|348,202|-13.43%|29|2022-05-12|15/03/2022||||65830000000|2022-02-08|15/12/2021|105.45||64140000000|63190000000
2022-03-19 23:16:07|04506|946111|3003|826.88B|826880000000|1,085.0|2,075,867|-17.11%|29|2022-04-29|15/03/2022||||83050000000|2022-01-28|15/12/2021|39.89|38.74|181630000000|181620000000
2022-03-19 23:16:11|04507|946131|4062|808.33B|808330000000|5,790.0|1,181,865|16.97%|29|2022-04-27|15/03/2022||72.57||107380000000|2022-02-04|15/12/2021|108.79|76.19|103400000000|102590000000
2022-03-19 23:16:18|04508|946169|5019|979.62B|979620000000|3,295.0|1,289,648|12.46%|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
2022-03-19 23:16:22|04509|44122|7013|423.95B|423950000000|2,803.0|1,427,758|21.87%|34|2022-05-10|15/03/2022||143.6||365010000000|2022-02-08|15/12/2021|82.68|7.4|299640000000|297460000000
2022-03-19 23:16:26|04510|946117|3291|621.46B|621460000000|2,155.0|882,265|-22.79%|29|2022-05-17|15/03/2022||85.2||372140000000|2022-02-14|15/12/2021|81.31|87.43|343450000000|356720000000
2022-03-19 23:16:30|04511|976103|2492|165.95B|165950000000|726.0|1,059,557|-26.22%|25|2022-04-29|15/03/2022||||2700000000|2022-02-14|15/12/2021|0.3924|0.3924|2710000000|2710000000
2022-03-19 23:16:33|04512|1177847|5076|316.35B|316350000000|1,114.00|968,122|-|4|2022-06-01|15/03/2022||||218160000000|2022-02-14|15/12/2021|12.3||174130000000|174130000000
2022-03-19 23:16:36|04513|44119|1605|1.83T|1.83E+12|1,321.0|15,868,892|62.68%|34|2022-05-13|15/03/2022||60.5||419100000000|2022-02-09|15/12/2021|36.8|36.8|395200000000|395180000000
2022-03-19 23:16:40|04514|946125|3774|345.9B|345900000000|3,830.0|344,992|53.2%|29|2022-05-17|15/03/2022||57||60570000000|2022-02-08|15/12/2021|51.27|61|56550000000|59220000000
2022-03-19 23:16:44|04515|44229|3099|353.66B|353660000000|927.0|2,466,205|9.19%|35|2022-05-11|15/03/2022||27.47||110670000000|2022-02-01|15/12/2021|23.77|1.29|126720000000|122060000000
2022-03-19 23:16:49|04516|44132|7202|1.22T|1.22E+12|1,580.0|2,822,608|39.7%|35|2022-05-12|15/03/2022||15.84||694990000000|2022-02-10|15/12/2021|43.24|39.24|638750000000|637560000000
2022-03-19 23:16:52|04517|946099|2593|771.19B|771190000000|6,360.0|139,310|-9.66%|29|2022-06-02|15/04/2022||||97000000000|2022-03-01|15/01/2022|21.33||94910000000|94200000000
2022-03-19 23:16:56|04518|44217|8001|5.87T|5.87E+12|3,980.0|3,675,860|11.95%|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
2022-03-19 23:17:00|04519|946164|4739|688.14B|688140000000|2,978.0|641,005|-16.58%|29|2022-05-02|15/03/2022||60.36||161700000000|2022-02-01|15/12/2021|45.91|33.31|125570000000|125660000000
2022-03-19 23:17:04|04520|952705|8088|305.43B|305430000000|5,310.0|172,963|-19.79%|28|2022-05-13|15/03/2022|||||2022-02-04|15/12/2021|161.77||182420000000|165000000000
2022-03-19 23:17:08|04521|946279|8273|224.8B|224800000000|3,145.0|133,222|-30.88%|30|2022-07-13|15/05/2022||||166000000000|2022-04-12|15/02/2022||||184230000000
2022-03-19 23:17:12|04522|44224|3086|258.2B|258200000000|986.0|2,085,450|-14.78%|34|2022-04-12|15/02/2022||-7.5||105540000000|2021-12-28|15/11/2021|21.63|14.78|80150000000|97680000000
2022-03-19 23:17:15|04523|946303|8595|139.71B|139710000000|1,913.0|528,875|-17.66%|29|2022-04-22|15/03/2022|||||2022-01-26|15/12/2021|35.56||5240000000|
2022-03-19 23:17:22|04524|940785|9201|979.33B|979330000000|2,241.0|5,472,095|-17.28%|31|2022-04-29|15/03/2022||-45.48||197890000000|2022-02-02|15/12/2021|-53.42|-56.55|207830000000|205050000000
2022-03-19 23:17:26|04525|952973|9706|502.94B|502940000000|5,400.0|373,118|0.93%|28|2022-05-13|15/03/2022||||23570000000|2022-02-02|15/12/2021|-52.06||16690000000|20620000000
2022-03-19 23:17:31|04526|952851|8697|1.19T|1.19E+12|2,251.0|1,108,205|-12%|28|2022-04-29|15/03/2022||23.62||35560000000|2022-01-27|15/12/2021|25.48|26.35|35080000000|35440000000
2022-03-19 23:17:35|04527|959212|7182|3.9T|3.9E+12|1,040.0|3,719,930|-7.39%|26|2022-05-18|15/03/2022||17.08||334550000000|2022-02-14|15/12/2021|13.95|18.41|401600000000|332760000000
2022-03-19 23:17:38|04528|959213|6178|3.53T|3.53E+12|958.9|14,731,355|-8.5%|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
2022-03-19 23:17:41|04529|959214|7181|851.02B|851020000000|2,130.0|1,178,755|-10.2%|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
2022-03-19 23:17:45|04530|44305|5631|262.64B|262640000000|3,570.0|613,857|37.1%|34|2022-05-16|15/03/2022||||77230000000|2022-02-07|15/12/2021|31.73||55840000000|57900000000
2022-03-19 23:17:49|04531|44219|2914|3.61T|3.61E+12|2,032.0|6,553,870|-2.52%|33|2022-04-28|15/03/2022||58.38||559230000000|2022-02-14|15/12/2021|-0.2|-0.235|558760000000|558770000000
2022-03-19 23:17:52|04532|952101|4552|265.33B|265330000000|2,144.0|463,610|-35.71%|28|2022-05-12|15/03/2022||48.71||15960000000|2022-01-27|15/12/2021|29.79|23.95|11890000000|9810000000
2022-03-19 23:17:57|04533|952482|6951|340.75B|340750000000|6,680.0|659,127|69.33%|28|2022-05-13|15/03/2022||31.28||39260000000|2022-02-04|15/12/2021|73.01|30.79|37450000000|32530000000
2022-03-19 23:18:01|04534|44290|5411|1.01T|1.01E+12|1,754.0|9,616,238|31.68%|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
2022-03-19 23:18:04|04535|44159|1963|382.16B|382160000000|1,513.0|2,039,050|5%|35|2022-05-12|15/03/2022||||139090000000|2022-02-10|15/12/2021|16.04||101530000000|118000000000
2022-03-19 23:18:11|04536|946136|4185|762.46B|762460000000|3,545.0|892,213|0%|29|2022-04-25|15/03/2022||40.79||96290000000|2022-01-31|15/12/2021|82.92|40.95|88380000000|88730000000
2022-03-19 23:18:16|04537|44196|6473|315.53B|315530000000|920.0|1,521,827|-24.78%|34|2022-04-29|15/03/2022||26.17||383510000000|2022-02-02|15/12/2021|9.8|16.89|357840000000|357640000000
2022-03-19 23:18:20|04538|952128|4686|341.67B|341670000000|5,320.0|137,415|-14.88%|28|2022-05-16|15/03/2022|||||2022-02-09|15/12/2021|44.25||10010000000|
2022-03-19 23:18:23|04539|946280|8282|248.81B|248810000000|1,255.0|988,998|-19.5%|29|2022-05-09|15/03/2022||12.05||193010000000|2022-02-01|15/12/2021|36.17|40.06|186420000000|191500000000
2022-03-19 23:18:26|04540|946329|9468|431.87B|431870000000|3,105.0|886,292|45.95%|28|2022-05-12|15/03/2022||||59100000000|2022-02-03|15/12/2021|18.01||52830000000|56120000000
2022-03-19 23:18:30|04541|946108|2811|274.84B|274840000000|3,135.0|186,150|-10.43%|29|2022-04-28|15/03/2022|||||2022-02-02|15/12/2021|21.27||47830000000|50200000000
2022-03-19 23:18:33|04542|44144|1812|760.8B|760800000000|1,542.0|1,580,095|-2.47%|23|2022-05-13|15/03/2022||||588770000000|2022-02-10|15/12/2021|63.2||526460000000|514160000000
2022-03-19 23:18:39|04543|946095|2371|574.93B|574930000000|2,810.0|853,222|-14.2%|29|2022-05-11|15/03/2022||28.98||14710000000|2022-02-03|15/12/2021|22.8|26.82|14050000000|14200000000
2022-03-19 23:18:47|04544|946146|4521|148.82B|148820000000|3,935.0|66,338|-14.18%|29|2022-05-12|15/03/2022|||||2022-02-03|15/12/2021|93.17||20120000000|
2022-03-19 23:18:51|04545|946323|9364|256.86B|256860000000|2,240.0|309,550|0.4%|29|2022-05-13|15/03/2022||||66500000000|2022-02-10|15/12/2021|39.95||66940000000|61500000000
2022-03-19 23:18:55|04546|946134|4118|228.01B|228010000000|3,495.0|189,752|-25.64%|29|2022-05-12|15/03/2022||||170100000000|2022-02-08|15/12/2021|111.2|159.4|178450000000|172880000000
2022-03-19 23:18:59|04547|44288|9503|1.07T|1.07E+12|1,197.0|2,594,085|-0.21%|34|2022-04-28|15/03/2022||14.9||853510000000|2022-01-28|15/12/2021|-21.94|15.3|690880000000|569850000000
2022-03-19 23:19:03|04548|946156|4613|542.88B|542880000000|2,113.0|743,252|-28.23%|29|2022-05-13|15/03/2022||27.13||104670000000|2022-02-08|15/12/2021|24.08|23.89|108260000000|107140000000
2022-03-19 23:19:07|04549|44150|4452|2.34T|2.34E+12|4,930.0|1,775,048|-32.42%|34|2022-04-27|15/03/2022||53.3||340180000000|2022-02-03|15/12/2021|58.57|58.2|397800000000|397800000000
2022-03-19 23:19:14|04550|44117|7012|355.21B|355210000000|2,121.0|1,491,772|-23.79%|34|2022-04-28|15/03/2022||119.7||493990000000|2022-02-02|15/12/2021|16.62|32.9|357650000000|373140000000
2022-03-19 23:19:19|04551|44243|9107|821.74B|821740000000|8,810.0|7,854,088|245.22%|34|2022-05-09|15/03/2022||1354.61||159350000000|2022-02-03|15/12/2021|1901.2|1369.72|198940000000|162160000000
2022-03-19 23:19:25|04552|44268|9433|8.95T|8.95E+12|4,012.0|4,393,177|13.65%|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
2022-03-19 23:19:29|04553|952896|9045|317.27B|317270000000|2,960.0|420,332|-43.19%|28|2022-05-12|15/03/2022|||||2022-02-07|15/12/2021|36.81||60470000000|66200000000
2022-03-19 23:19:33|04554|946313|9006|341.1B|341100000000|1,239.0|753,232|-32.55%|29|2022-05-11|15/03/2022||-12.67||86880000000|2022-02-09|15/12/2021|6.46|19.21|65430000000|71440000000
2022-03-19 23:19:36|04555|44198|9008|578.75B|578750000000|4,740.0|345,985|-40.75%|34|2022-04-29|15/03/2022||40.7||74300000000|2022-02-01|15/12/2021|33.45|18.84|80510000000|95530000000
2022-03-19 23:19:41|04556|44203|9009|573.86B|573860000000|3,405.0|551,760|-10.75%|34|2022-04-29|15/03/2022||-11.95||55310000000|2022-01-31|15/12/2021|19.87|30.85|56130000000|58630000000
2022-03-19 23:19:44|04557|946106|2809|342.37B|342370000000|2,463.0|370,382|-2.53%|30|2022-07-07|15/05/2022||32.01||105600000000|2022-04-08|15/02/2022||24.82||97460000000
2022-03-19 23:19:48|04558|943426|6861|13.29T|1.329E+13|54,800.0|665,838|6.49%|28|2022-04-28|15/03/2022||321.72||189430000000|2022-02-01|15/12/2021|315.93|292.39|190110000000|180790000000
2022-03-19 23:19:52|04559|44204|2801|1.65T|1.65E+12|8,630.0|498,125|18.38%|34|2022-04-27|15/03/2022||38.88||125660000000|2022-02-04|15/12/2021|62.55|42.35|136180000000|128160000000
2022-03-19 23:19:58|04560|946089|1944|334.47B|334470000000|1,632.0|251,753|-14.6%|29|2022-04-28|15/03/2022||62||182850000000|2022-01-31|15/12/2021|30.17|37.1|131050000000|133200000000
2022-03-19 23:20:02|04561|946314|9041|676.1B|676100000000|3,555.0|458,303|-22.89%|29|2022-05-17|15/03/2022|||||2022-02-10|15/12/2021|204||217090000000|187500000000
2022-03-19 23:20:06|04562|44189|2503|1.52T|1.52E+12|1,823.0|2,998,055|-16.36%|34|2022-05-12|15/03/2022||||423100000000|2022-02-14|15/12/2021|9.8|26.54|495010000000|491530000000
2022-03-19 23:20:10|04563|952180|4967|775.13B|775130000000|10,010.0|173,912|-4.21%|28|2022-04-28|15/03/2022||45.2||32100000000|2022-02-04|15/12/2021|61.86|61.9|47590000000|47590000000
2022-03-19 23:20:15|04564|951896|3038|859.97B|859970000000|3,940.0|1,433,818|30.46%|29|2022-06-15|15/04/2022||24.62||99270000000|2022-03-14|15/01/2022|23.48|23.82|96810000000|96210000000
2022-03-19 23:20:23|04565|44285|5406|236.34B|236340000000|599.0|4,657,947|-16.22%|34|2022-04-29|15/03/2022||29.72||605470000000|2022-02-08|15/12/2021|51.41|38.88|512620000000|535770000000
2022-03-19 23:20:27|04566|951986|3635|707.19B|707190000000|4,250.0|420,222|-20.39%|28|2022-04-28|15/03/2022||||21500000000|2022-01-31|15/12/2021|61.01||18110000000|16150000000
2022-03-19 23:20:31|04567|946249|7276|806.92B|806920000000|5,020.0|537,090|-38.71%|29|2022-04-26|15/03/2022||95.1||212140000000|2022-01-27|15/12/2021|71.54|62.7|199670000000|188240000000
2022-03-19 23:20:35|04568|952668|7984|185.09B|185090000000|1,599.0|198,193|-7.68%|28|2022-04-25|15/03/2022|||||2022-02-15|15/12/2021|18.88||78300000000|
2022-03-19 23:20:39|04569|44151|6301|2.71T|2.71E+12|2,871.5|3,224,927|-17.96%|34|2022-04-28|15/03/2022||64.58||747180000000|2022-01-31|15/12/2021|65.97|48.14|723280000000|658570000000
2022-03-19 23:20:43|04570|44323|9766|944.42B|944420000000|7,070.0|564,020|-0.56%|34|2022-05-12|15/03/2022||66.84||77410000000|2022-02-03|15/12/2021|111|98.24|75560000000|72610000000
2022-03-19 23:20:48|04571|44210|4902|256.67B|256670000000|520.0|5,722,642|-14.33%|34|2022-05-12|15/03/2022||11.89||246290000000|2022-02-01|15/12/2021|-18.09|-2.69|216420000000|214000000000
2022-03-19 23:20:53|04572|952168|4922|706.85B|706850000000|12,390.0|237,762|-28.67%|27|2021-10-29|15/09/2021|54|63.37|64160000000|71610000000|2021-07-30|15/06/2021|41.69|77.69|58770000000|63690000000
2022-03-19 23:20:58|04573|44166|6326|2.64T|2.64E+12|2,196.5|2,832,578|-12.32%|33|2022-05-13|15/03/2022||40.24||597750000000|2022-02-14|15/12/2021|24.07|23.93|555130000000|555120000000
2022-03-19 23:21:02|04574|44269|3405|355.36B|355360000000|1,033.0|2,035,662|-19.74%|32|2022-05-18|15/03/2022||19.84||157370000000|2022-02-09|15/12/2021|4.65|4.65|170200000000|170200000000
2022-03-19 23:21:06|04575|946200|6370|507.4B|507400000000|4,515.0|398,292|-3.73%|29|2022-04-29|15/03/2022||||81560000000|2022-01-31|15/12/2021|56.3||75980000000|75930000000
2022-03-19 23:21:10|04576|993287|3549|228.92B|228920000000|7,260.0|79,118|-16.26%|23|2022-07-01|15/05/2022||110.24||90600000000|2022-03-18|15/02/2022||111.58||84400000000
2022-03-19 23:21:14|04577|44316|6971|2.37T|2.37E+12|6,597.0|893,122|-11.86%|34|2022-04-28|15/03/2022||67.8||443190000000|2022-01-31|15/12/2021|129.33|135.67|479330000000|451480000000
2022-03-19 23:21:21|04578|946090|1951|257.1B|257100000000|2,331.0|319,935|-21.44%|29|2022-05-11|15/03/2022||||194050000000|2022-02-10|15/12/2021|46.11||134370000000|123510000000
2022-03-19 23:21:25|04579|44120|4151|1.59T|1.59E+12|2,967.0|796,643|-6.7%|34|2022-05-10|15/03/2022||24.6||91300000000|2022-02-07|15/12/2021|36.18|22.08|98290000000|98910000000
2022-03-19 23:21:30|04580|949896|1959|210.77B|210770000000|2,975.0|176,380|-25.25%|29|2022-04-29|15/03/2022||166.93||147210000000|2022-01-28|15/12/2021|55.68|73.96|83090000000|100100000000
2022-03-19 23:21:37|04581|102043|9508|407.02B|407020000000|861.0|1,834,050|-20.86%|32|2022-04-29|15/03/2022||9.2||504400000000|2022-01-31|15/12/2021|-21.07|1.5|425300000000|392850000000
2022-03-19 23:21:40|04582|976158|7180|179.67B|179670000000|413.0|859,673|-19.49%|24|2022-05-12|15/03/2022|||||2022-02-14|15/12/2021|7.13||51820000000|
2022-03-19 23:21:46|04583|992794|9142|408.82B|408820000000|2,602.0|966,430|-8.15%|23|2022-05-12|15/03/2022||9.09||112790000000|2022-02-08|15/12/2021|71.54|27.9|81090000000|81040000000
2022-03-19 23:21:50|04584|952471|6920|1.73T|1.73E+12|19,160.0|6,283,168|38.74%|28|2022-04-28|15/03/2022||78.23||26620000000|2022-01-31|15/12/2021|90.48|73.46|27820000000|26240000000
2022-03-19 23:21:54|04585|946101|2651|488.35B|488350000000|4,880.0|394,753|-9.96%|30|2022-07-14|15/05/2022||63.59||176640000000|2022-04-11|15/02/2022||-58.04||175870000000
2022-03-19 23:21:59|04586|946264|7966|174.48B|174480000000|2,456.0|161,075|-6.62%|29|2022-05-09|15/03/2022||||63500000000|2022-02-09|15/12/2021|63.75||65610000000|63030000000
2022-03-19 23:22:03|04587|946166|4912|396.1B|396100000000|1,427.0|1,231,703|-35.69%|29|2022-05-09|15/03/2022||13.8||85780000000|2022-02-14|15/12/2021|16.27|16.25|98640000000|98630000000
2022-03-19 23:22:06|04588|946184|5938|715.51B|715510000000|2,461.0|925,297|-23.45%|29|2022-05-09|15/03/2022||18.43||356130000000|2022-01-31|15/12/2021|54.33|35.7|378190000000|380580000000
2022-03-19 23:22:13|04589|946096|2413|2.89T|2.89E+12|4,251.0|3,499,797|-45.39%|29|2022-04-26|15/03/2022||15.05||50820000000|2022-02-02|15/12/2021|22.66|23.97|56520000000|55370000000
2022-03-19 23:22:17|04590|946212|6592|244.48B|244480000000|3,785.0|282,982|-26.07%|29|2022-04-29|15/03/2022||43.63||34550000000|2022-02-14|15/12/2021|50.28|28.37|33260000000|32780000000
2022-03-19 23:22:20|04591|946210|6586|1.1T|1.1E+12|4,058.0|890,437|-13.84%|29|2022-04-28|15/03/2022||64.24||179750000000|2022-01-31|15/12/2021|49.84|59.09|182600000000|175610000000
2022-03-19 23:22:24|04592|952608|7730|142.82B|142820000000|1,451.0|385,123|-45.18%|29|2022-07-07|15/05/2022||||4950000000|2022-04-07|15/02/2022||||4610000000
2022-03-19 23:22:29|04593|44222|8002|2.37T|2.37E+12|1,371.0|8,206,862|49.57%|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
2022-03-19 23:22:32|04594|102046|1333|131.03B|131030000000|2,490.0|158,728|-9.12%|29|2022-05-09|15/03/2022|||||2022-02-07|15/12/2021|127.78||249000000000|228300000000
2022-03-19 23:22:38|04595|44257|8252|443.94B|443940000000|2,193.0|818,015|-3.9%|34|2022-05-12|15/03/2022||7.85||57320000000|2022-02-03|15/12/2021|19.72|17.39|51990000000|56790000000
2022-03-19 23:22:43|04596|946176|5463|224.17B|224170000000|2,781.0|206,665|5.98%|29|2022-05-11|15/03/2022||||62720000000|2022-02-07|15/12/2021|101.73||61200000000|55500000000
2022-03-19 23:22:47|04597|949904|3088|619.74B|619740000000|4,385.0|572,177|-13.68%|29|2022-05-12|15/03/2022||59.99||224860000000|2022-02-14|15/12/2021|147.73|147.7|230850000000|241340000000
2022-03-19 23:22:51|04598|44152|7261|534.76B|534760000000|849.0|5,472,370|-6.7%|34|2022-04-29|15/03/2022||20.9||902270000000|2022-02-10|15/12/2021|8.85|9.09|666520000000|756170000000
2022-03-19 23:22:54|04599|952500|7167|280.74B|280740000000|260.0|6,341,120|-5.8%|28|2022-05-13|15/03/2022|||||2022-02-04|15/12/2021|12.53||67290000000|
2022-03-19 23:22:59|04600|946256|7459|445.54B|445540000000|2,122.0|454,170|-6.97%|29|2022-05-16|15/03/2022||||800640000000|2022-02-01|15/12/2021|49.09||864030000000|874600000000
2022-03-19 23:23:04|04601|951799|2270|139.66B|139660000000|2,068.0|136,428|-10.28%|28|2022-05-12|15/03/2022||32.58||138090000000|2022-02-09|15/12/2021|43.32|48.87|140750000000|141100000000
2022-03-19 23:23:07|04602|44169|2269|956.57B|956570000000|6,750.0|499,690|-5.46%|35|2022-05-12|15/03/2022||234.03||236900000000|2022-02-09|15/12/2021|135.27|140.82|269250000000|264360000000
2022-03-19 23:23:11|04603|952986|9744|177.08B|177080000000|6,620.0|69,455|9.78%|28|2022-05-12|15/03/2022||||28060000000|2022-01-27|15/12/2021|108.54||28020000000|26740000000
2022-03-19 23:23:15|04604|976163|7780|216.74B|216740000000|2,865.0|382,998|-55.3%|25|2022-05-12|15/03/2022||17.2||25730000000|2022-02-14|15/12/2021|25.9|18.52|26310000000|24920000000
2022-03-19 23:23:18|04605|952166|4919|170.68B|170680000000|5,250.0|111,175|-17.32%|28|2022-05-13|15/03/2022||||9480000000|2022-02-10|15/12/2021|42.6|44.11|11860000000|11860000000
2022-03-19 23:23:23|04606|44201|6479|1.01T|1.01E+12|2,496.0|1,496,037|-11.74%|34|2022-05-11|15/03/2022||47.7||262300000000|2022-02-04|15/12/2021|45.42|50.59|304350000000|290340000000
2022-03-19 23:23:27|04607|949827|1417|200.29B|200290000000|2,003.0|236,702|9.81%|29|2022-04-29|15/03/2022||||156500000000|2022-02-10|15/12/2021|74.49||112750000000|116650000000
2022-03-19 23:23:31|04608|946343|9962|1.07T|1.07E+12|3,780.0|844,012|12.5%|29|2022-05-12|15/03/2022||32.21||95050000000|2022-01-28|15/12/2021|31.92|35.98|91920000000|92610000000
2022-03-19 23:23:35|04609|44130|4188|1.14T|1.14E+12|802.4|6,069,862|-5.29%|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
2022-03-19 23:23:39|04610|44247|8058|6.34T|6.34E+12|4,296.0|4,684,298|33.62%|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
2022-03-19 23:23:44|04611|44216|6503|2.93T|2.93E+12|1,387.5|4,941,942|-21.63%|34|2022-04-29|15/03/2022||33.36||1.29746E+12|2022-02-02|15/12/2021|20.5|25.96|1.04282E+12|1.07578E+12
2022-03-19 23:23:48|04612|44158|8802|2.35T|2.35E+12|1,773.5|3,837,870|-8.82%|34|2022-05-18|15/03/2022||45.7||437480000000|2022-02-10|15/12/2021|23.92|30.43|325550000000|329990000000
2022-03-19 23:23:52|04613|946135|4182|437.52B|437520000000|2,103.0|1,095,012|-24.52%|29|2022-05-10|15/03/2022||53.68||190000000000|2022-02-08|15/12/2021|53.66|66.82|189420000000|184000000000
2022-03-19 23:23:57|04614|44112|7011|1.23T|1.23E+12|3,669.0|2,446,630|4%|34|2022-05-09|15/03/2022||172.7||1.10162E+12|2022-02-07|15/12/2021|113.02|76.8|981630000000|928500000000
2022-03-19 23:24:03|04615|44253|9301|233.46B|233460000000|2,876.0|226,020|-20.22%|34|2022-04-29|15/03/2022||||64300000000|2022-01-31|15/12/2021|61.68||66910000000|59100000000
2022-03-19 23:24:10|04616|44325|5711|286.37B|286370000000|2,192.0|965,858|-14.44%|34|2022-05-12|15/03/2022||-143.54||455080000000|2022-02-09|15/12/2021|178.28|115.42|454000000000|448480000000
2022-03-19 23:24:14|04617|44147|7211|424.04B|424040000000|285.0|14,433,208|-9.52%|34|2022-05-10|15/03/2022||8.49||597030000000|2022-01-31|15/12/2021|15.5|1.15|525560000000|524150000000
2022-03-19 23:24:20|04618|44287|8306|9.6T|9.6E+12|761.1|68,350,135|17.64%|31|2022-05-16|15/03/2022||7.38||1045000000000|2022-02-02|15/12/2021|22.57|15.07|1.4045E+12|917000000000
2022-03-19 23:24:23|04619|946302|8593|816.9B|816900000000|569.0|3,567,453|-17.06%|29|2022-05-17|15/03/2022||||454500000000|2022-02-10|15/12/2021|10.63||479630000000|
2022-03-19 23:24:27|04620|44232|8031|5.03T|5.03E+12|3,134.0|5,255,547|31.24%|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
2022-03-19 23:24:32|04621|44125|4183|585.51B|585510000000|3,030.0|977,757|-18.33%|34|2022-05-13|15/03/2022||61.75||441770000000|2022-02-03|15/12/2021|135.68|134.01|421540000000|413310000000
2022-03-19 23:24:35|04622|44153|8801|2.55T|2.55E+12|2,669.5|2,943,900|2.4%|34|2022-05-13|15/03/2022||61.53||665440000000|2022-02-04|15/12/2021|38.73|35.39|470040000000|504210000000
2022-03-19 23:24:42|04623|44315|5706|197.92B|197920000000|3,465.0|772,632|-7.23%|34|2022-05-11|15/03/2022||-60.45||172460000000|2022-02-09|15/12/2021|96.62|115.54|158430000000|153470000000
2022-03-19 23:24:46|04624|44238|9104|1.38T|1.38E+12|11,470.0|6,326,003|188.92%|33|2022-04-28|15/03/2022||1248.84||337710000000|2022-01-31|15/12/2021|1770.17|1267.46|331410000000|295300000000
2022-03-19 23:24:50|04625|952288|6005|351.82B|351820000000|3,110.0|335,323|-47.55%|28|2022-05-18|15/03/2022||||41450000000|2022-02-09|15/12/2021|31.82||33680000000|33900000000
2022-03-19 23:24:54|04626|44327|8411|4.06T|4.06E+12|1,602.5|9,735,077|-5.15%|31|2022-05-18|15/03/2022||20.14||574000000000|2022-02-02|15/12/2021|36.7|50.3|766200000000|523000000000
2022-03-19 23:24:59|04627|949912|4534|148.75B|148750000000|3,930.0|44,023|-15.57%|29|2022-05-16|15/03/2022||||24400000000|2022-02-04|15/12/2021|137.82||30810000000|28590000000
2022-03-19 23:25:03|04628|1034504|3994|300.38B|300380000000|5,630.0|1,034,750|20.43%|22|2022-07-19|15/05/2022||||5020000000|2022-04-13|15/02/2022||||4450000000
2022-03-19 23:25:07|04629|949903|3064|1.29T|1.29E+12|2,600.0|2,374,895|-14.47%|29|2022-04-29|15/03/2022||8.65||53980000000|2022-02-03|15/12/2021|10.6|9.49|51280000000|51290000000
2022-03-19 23:25:10|04630|951788|2201|195.08B|195080000000|3,880.0|158,282|-5.37%|28|2022-05-13|15/03/2022||||38850000000|2022-02-09|15/12/2021|59.1||45240000000|47730000000
2022-03-19 23:25:15|04631|951797|2264|243.65B|243650000000|5,390.0|152,972|0.37%|28|2022-05-16|15/03/2022||272.32||109540000000|2022-02-09|15/12/2021|82.75|104.89|127070000000|128580000000
2022-03-19 23:25:18|04632|44128|8725|2.22T|2.22E+12|4,063.0|1,333,688|20.31%|35|2022-05-20|15/03/2022||115.54|||2022-02-14|15/12/2021|144.05|77.03|1187000000000|1.29287E+12
2022-03-19 23:25:23|04633|943427|6981|5.07T|5.07E+12|7,917.0|2,508,962|-13.81%|30|2022-04-29|15/03/2022||76.91||397040000000|2022-02-01|15/12/2021|129.17|109.75|471390000000|443790000000
2022-03-19 23:25:26|04634|946196|6268|372.44B|372440000000|3,110.0|1,009,760|-38.66%|27|2022-04-28|15/03/2022||||75500000000|2022-02-10|15/12/2021|16|11.9|85690000000|85690000000
2022-03-19 23:25:30|04635|952678|8012|227.04B|227040000000|1,886.0|171,207|3.29%|28|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021|62.83||200380000000|
2022-03-19 23:25:34|04636|946316|9048|415.12B|415120000000|2,111.0|773,328|-25.51%|29|2022-05-10|15/03/2022||||126450000000|2022-02-07|15/12/2021|36.54||135860000000|133300000000
2022-03-19 23:25:38|04637|952895|9044|270.51B|270510000000|2,388.0|188,728|-13.57%|28|2022-04-29|15/03/2022||||59900000000|2022-01-31|15/12/2021|31.67||56740000000|52800000000
2022-03-19 23:25:42|04638|44241|6701|1.39T|1.39E+12|5,090.0|1,262,397|-24.26%|33|2022-04-28|15/03/2022||170.57||916650000000|2022-01-31|15/12/2021|42.54|61.85|713550000000|732400000000
2022-03-19 23:25:46|04639|952566|7518|231.25B|231250000000|2,816.0|631,693|-24.2%|28|2022-04-28|15/03/2022||87.8||72140000000|2022-02-02|15/12/2021|22.11|40.4|44120000000|48000000000
2022-03-19 23:25:51|04640|946124|3659|2.49T|2.49E+12|2,805.0|2,449,757|-22.83%|29|2022-05-13|15/03/2022||42.12||90040000000|2022-02-08|15/12/2021|24.56|6.4|54250000000|64500000000
2022-03-19 23:25:54|04641|44275|5333|534.42B|534420000000|1,715.0|1,061,035|-19.18%|34|2022-04-29|15/03/2022||46.68||135350000000|2022-01-31|15/12/2021|46.23|47.15|121720000000|129560000000
2022-03-19 23:25:58|04642|946173|5334|395.8B|395800000000|1,947.0|1,194,667|-2.41%|29|2022-05-10|15/03/2022||59.15||125080000000|2022-01-31|15/12/2021|83.68|58.09|123780000000|119520000000
2022-03-19 23:26:02|04643|44174|2282|428.56B|428560000000|4,190.0|451,100|-17.36%|34|2022-05-09|15/03/2022||4.68||255510000000|2022-02-02|15/12/2021|167.65|77.11|349870000000|328880000000
2022-03-19 23:26:06|04644|946187|5991|195.41B|195410000000|857.0|651,978|0.94%|29|2022-05-13|15/03/2022|||||2022-02-07|15/12/2021|25.36||148840000000|
2022-03-19 23:26:10|04645|44214|2871|323.07B|323070000000|2,478.0|561,747|-14.43%|34|2022-05-10|15/03/2022||38.27||143600000000|2022-02-01|15/12/2021|53.07|58.53|159200000000|159770000000
2022-03-19 23:26:15|04646|946213|6594|5.66T|5.66E+12|9,698.0|2,076,822|-28.8%|29|2022-04-26|15/03/2022||76.26||476020000000|2022-01-26|15/12/2021|56.18|68.01|496540000000|472360000000
2022-03-19 23:26:19|04647|946266|7988|288.69B|288690000000|2,882.0|289,338|-30.39%|29|2022-05-13|15/03/2022||50.71||73420000000|2022-02-03|15/12/2021|46.45|31.24|68770000000|64130000000
2022-03-19 23:26:22|04648|946227|6849|262.13B|262130000000|3,105.0|259,427|-1.74%|29|2022-05-12|15/03/2022||29.39||54540000000|2022-02-02|15/12/2021|54.51|48.14|45740000000|48250000000
2022-03-19 23:26:26|04649|951775|2127|515.33B|515330000000|1,559.0|2,524,733|-50.11%|28|2022-04-29|15/03/2022||7.47||10470000000|2022-02-14|15/12/2021|7.58|12.72|10640000000|12000000000
2022-03-19 23:26:30|04650|946271|8056|313.35B|313350000000|3,120.0|292,052|-10.22%|29|2022-05-10|15/03/2022||41.8||95770000000|2022-02-01|15/12/2021|42.49|39.81|71930000000|74740000000
2022-03-19 23:26:34|04651|952906|9072|143.28B|143280000000|2,187.0|73,658|-5.45%|28|2022-05-13|15/03/2022||||51900000000|2022-02-04|15/12/2021|64.68||51950000000|53200000000
2022-03-19 23:26:38|04652|44172|7731|455.72B|455720000000|1,241.0|2,560,105|27.94%|34|2022-05-12|15/03/2022||-1.22||137770000000|2022-02-03|15/12/2021|33.75|14.71|133300000000|138430000000
2022-03-19 23:26:41|04653|946265|7974|7.15T|7.15E+12|60,940.0|711,270|-3.82%|29|2022-04-28|15/03/2022||510.41||369500000000|2022-02-03|15/12/2021|1659.19|1364.94|695950000000|645020000000
2022-03-19 23:26:45|04654|44250|5214|254.34B|254340000000|2,734.0|535,577|7.22%|33|2022-04-29|15/03/2022||||79900000000|2022-02-02|15/12/2021|75.6|75.6|74530000000|74520000000
2022-03-19 23:26:50|04655|44223|9147|770.09B|770090000000|8,500.0|314,019|-0.35%|34|2022-06-01|15/03/2022||306.16||629400000000|2022-03-02|15/12/2021|168.68|168.68|559190000000|659030000000
2022-03-19 23:26:55|04656|44140|4272|196.85B|196850000000|1,170.0|228,980|2.45%|35|2022-05-12|15/03/2022|||||2022-01-28|15/12/2021|28.83||49260000000|
2022-03-19 23:27:01|04657|44310|5703|109.19B|109190000000|1,764.0|335,917|-24.68%|34|2022-05-17|15/03/2022||||120500000000|2022-01-31|15/12/2021|71.36||124470000000|122750000000
2022-03-19 23:27:04|04658|946155|4612|2.52T|2.52E+12|1,073.0|6,200,125|-40.91%|25|2022-05-19|15/03/2022||||276250000000|2022-02-14|15/12/2021|7.35|3.73|262060000000|262060000000
2022-03-19 23:27:12|04659|44289|3863|123.04B|123040000000|1,065.0|661,188|-25.52%|34|2022-05-13|15/03/2022||-6||258150000000|2022-02-07|15/12/2021|1.66|-4.3|265570000000|257800000000
2022-03-19 23:27:15|04660|952089|4516|565.77B|565770000000|8,400.0|165,353|5.13%|28|2022-05-12|15/03/2022||37.31||33080000000|2022-02-10|15/12/2021|89.75|62.97|34650000000|32290000000
2022-03-19 23:27:19|04661|946133|4114|216.92B|216920000000|5,440.0|87,758|-17.2%|29|2022-05-10|15/03/2022||76.06||84940000000|2022-02-03|15/12/2021|175.2|132.91|96830000000|90470000000
2022-03-19 23:27:23|04662|44280|5401|1.99T|1.99E+12|2,158.0|8,833,820|17.99%|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
2022-03-19 23:27:27|04663|44109|1332|175.85B|175850000000|565.0|1,975,212|0%|34|2022-05-16|15/03/2022||0.96||161610000000|2022-02-04|15/12/2021|16.69|23.14|185670000000|175400000000
2022-03-19 23:27:32|04664|44263|9432|12.35T|1.235E+13|3,486.0|5,741,582|19.08%|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
2022-03-19 23:27:38|04665|946325|9404|329.57B|329570000000|1,292.0|410,293|-17.39%|29|2022-05-12|15/03/2022||||109270000000|2022-02-03|15/12/2021|80.1||106250000000|110400000000
2022-03-19 23:27:42|04666|44233|9101|2.09T|2.09E+12|12,400.0|9,861,525|228.48%|34|2022-05-09|15/03/2022||1118.79||517080000000|2022-02-03|15/12/2021|1662.76|1195.74|624580000000|513470000000
2022-03-19 23:27:45|04667|946274|8086|170.11B|170110000000|1,043.0|437,685|-25.77%|29|2022-05-12|15/03/2022||17.8||117400000000|2022-02-08|15/12/2021|22.9|27|127240000000|127600000000
2022-03-19 23:27:49|04668|952892|9031|210.06B|210060000000|2,667.0|118,652|-19.43%|28|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|64.62||113290000000|87500000000
2022-03-19 23:27:53|04669|946083|1820|210.59B|210590000000|3,850.0|194,390|28.12%|29|2022-05-13|15/03/2022||||89870000000|2022-02-04|15/12/2021|78.36|69.5|82450000000|84110000000
2022-03-19 23:27:57|04670|44314|4021|975.74B|975740000000|6,890.0|407,098|8.5%|34|2022-05-13|15/03/2022||95.81||67320000000|2022-02-04|15/12/2021|65.64|63.25|49530000000|45700000000
2022-03-19 23:28:01|04671|44127|7201|1.98T|1.98E+12|505.4|19,511,922|-16.48%|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
2022-03-19 23:28:05|04672|44164|2002|525.2B|525200000000|1,766.0|847,657|-6.61%|34|2022-05-16|15/03/2022||8.57||168270000000|2022-01-27|15/12/2021|27.72|23.68|179580000000|174800000000
2022-03-19 23:28:08|04673|44244|3105|169.65B|169650000000|1,019.0|1,103,442|19.46%|34|2022-05-12|15/03/2022||||142500000000|2022-02-09|15/12/2021|62.47||129600000000|115500000000
2022-03-19 23:28:12|04674|946110|2897|905.19B|905190000000|8,810.0|287,805|8.23%|29|2022-05-12|15/03/2022||40.35||135750000000|2022-02-03|15/12/2021|132.35|89.32|149760000000|143170000000
2022-03-19 23:28:16|04675|946342|9843|1.91T|1.91E+12|16,920.0|346,057|-18.81%|30|2022-06-30|15/05/2022||||230000000000|2022-03-31|15/02/2022||172.98||210770000000
2022-03-19 23:28:19|04676|44458|6988|1.27T|1.27E+12|8,560.0|574,070|-11.48%|34|2022-04-26|15/03/2022||104.2||207760000000|2022-01-26|15/12/2021|174.05|167.34|220320000000|218870000000
2022-03-19 23:28:25|04677|952080|4403|412.88B|412880000000|5,010.0|173,297|-13.62%|28|2022-05-11|15/03/2022||||53300000000|2022-02-07|15/12/2021|96.01||49270000000|46670000000
2022-03-19 23:28:28|04678|946241|7240|194.76B|194760000000|1,126.0|327,595|-31.92%|29|2022-05-12|15/03/2022||6.9||166830000000|2022-02-14|15/12/2021|33.98|28.3|181880000000|176300000000
2022-03-19 23:28:32|04679|44113|8604|1.56T|1.56E+12|516.4|10,613,367|-25.11%|30|2022-04-28|15/03/2022||16.1||366000000000|2022-02-01|15/12/2021|19.64|15.05|350970000000|340170000000
2022-03-19 23:28:37|04680|946116|3231|524.67B|524670000000|2,942.0|599,772|12.03%|29|2022-04-28|15/03/2022||112.97||295880000000|2022-01-27|15/12/2021|18.72|74.03|103880000000|147680000000
2022-03-19 23:28:40|04681|946142|4307|2.56T|2.56E+12|4,340.0|1,206,093|27.46%|29|2022-04-28|15/03/2022||32.27||164830000000|2022-01-27|15/12/2021|30.24|30.64|155970000000|150400000000
2022-03-19 23:28:44|04682|44186|6471|367.2B|367200000000|716.0|3,573,077|-38.91%|34|2022-05-11|15/03/2022||20.87||253780000000|2022-01-31|15/12/2021|7.96|24.58|215020000000|221730000000
2022-03-19 23:28:48|04683|44191|6472|105.64B|105640000000|199.0|5,622,298|-42.65%|34|2022-05-13|15/03/2022||-1.92||164700000000|2022-01-31|15/12/2021|-0.87|-1.8|162330000000|158550000000
2022-03-19 23:28:53|04684|44308|9613|3.2T|3.2E+12|2,284.0|2,717,725|29.04%|34|2022-05-10|15/03/2022||19.13||704280000000|2022-02-03|15/12/2021|27.33|23.58|636130000000|616020000000
2022-03-19 23:28:57|04685|44134|1802|655.32B|655320000000|914.0|2,169,945|-11.09%|35|2022-05-11|15/03/2022||||575370000000|2022-02-10|15/12/2021|27.17||476980000000|484160000000
2022-03-19 23:29:01|04686|952127|4684|1.6T|1.6E+12|18,050.0|177,142|-8.84%|28|2022-04-26|15/03/2022||112.59||23160000000|2022-01-25|15/12/2021|125.55|122.38|23100000000|23030000000
2022-03-19 23:29:05|04687|44193|9007|731.45B|731450000000|2,014.0|910,892|-38.88%|34|2022-04-29|15/03/2022||-23.37||95630000000|2022-02-09|15/12/2021|22.03|10.46|92960000000|95090000000
2022-03-19 23:29:08|04688|44284|3861|581.46B|581460000000|587.0|2,815,175|-19.92%|34|2022-05-13|15/03/2022||16.2||375190000000|2022-02-04|15/12/2021|21.27|21.45|377090000000|379140000000
2022-03-19 23:29:12|04689|44141|6103|155.66B|155660000000|4,930.0|137,082|-26.64%|34|2022-04-29|15/03/2022||62.97||50100000000|2022-01-31|15/12/2021|93.01|91.18|45340000000|44610000000
2022-03-19 23:29:16|04690|44177|7733|2.8T|2.8E+12|2,202.0|5,616,787|-7.26%|35|2022-05-04|15/03/2022||13.55||229410000000|2022-02-04|15/12/2021|19.66|21.16|216700000000|217940000000
2022-03-19 23:29:20|04691|946215|6645|1.61T|1.61E+12|8,077.0|827,767|-12.4%|29|2022-04-28|15/03/2022||100.99||203300000000|2022-01-28|15/12/2021|61.31|76.08|189260000000|191460000000
2022-03-19 23:29:24|04692|946147|4528|1.49T|1.49E+12|3,027.0|1,469,257|2.7%|29|2022-05-12|15/03/2022||42.3||95140000000|2022-01-31|15/12/2021|36.87|33.91|97350000000|91170000000
2022-03-19 23:29:27|04693|951943|3288|681.11B|681110000000|5,400.0|354,287|12.15%|28|2022-05-18|15/03/2022||140.65||208750000000|2022-02-14|15/12/2021|179.63|154.42|235260000000|212170000000
2022-03-19 23:29:31|04694|946163|4716|1.15T|1.15E+12|8,980.0|248,402|-23.51%|30|2022-06-28|15/05/2022||125.97||63270000000|2022-03-22|15/02/2022||98.05||52850000000
2022-03-19 23:29:35|04695|946159|4661|7.53T|7.53E+12|22,985.0|795,627|33.29%|29|2022-04-28|15/03/2022||14.39||78510000000|2022-01-28|15/12/2021|39.82|15.7|92750000000|75120000000
2022-03-19 23:29:39|04696|943425|8591|2.72T|2.72E+12|2,333.0|4,906,727|17.89%|30|2022-05-10|15/03/2022||85.21||845660000000|2022-02-07|15/12/2021|54.05|73.19|626580000000|655240000000
2022-03-19 23:29:44|04697|44298|9532|879.81B|879810000000|2,116.0|1,081,553|-2.13%|34|2022-04-27|15/03/2022||44.9||437870000000|2022-01-31|15/12/2021|19.29|42.09|393350000000|381700000000
2022-03-19 23:29:47|04698|946191|6136|183.36B|183360000000|1,890.0|284,572|-10.38%|30|2022-07-12|15/05/2022||||34900000000|2022-04-07|15/02/2022||||32400000000
2022-03-19 23:29:51|04699|946165|4768|802.01B|802010000000|4,230.0|533,018|-18.81%|29|2022-04-29|15/03/2022||51.82||221250000000|2022-02-01|15/12/2021|52.8|52.8|199750000000|199750000000
2022-03-19 23:29:54|04700|946153|4578|2.26T|2.26E+12|4,166.0|909,958|-12.26%|29|2022-05-13|15/03/2022||71.86||363900000000|2022-02-10|15/12/2021|-2.18|31.87|390900000000|390880000000
2022-03-19 23:29:58|04701|951826|2427|154.76B|154760000000|1,229.0|2,276,742|-34.49%|28|2022-05-10|15/03/2022||||153000000000|2022-02-18|15/12/2021|-29.39||157260000000|157260000000
2022-03-19 23:30:02|04702|952776|8283|301.67B|301670000000|4,800.0|72,498|-21.31%|28|2022-05-11|15/03/2022||||253620000000|2022-01-31|15/12/2021|83.13||270550000000|272200000000
2022-03-19 23:30:07|04703|946257|7532|1.09T|1.09E+12|1,822.0|2,256,412|-31.66%|29|2022-05-09|15/03/2022||22.28||456910000000|2022-02-10|15/12/2021|29.52|25.57|472210000000|472710000000
2022-03-19 23:30:11|04704|44256|6752|2.74T|2.74E+12|1,174.0|6,324,853|-15.78%|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
2022-03-19 23:30:14|04705|946160|4666|301B|301000000000|1,948.0|828,387|-14.71%|29|2022-06-02|15/04/2022||8.07||68480000000|2022-03-15|15/01/2022|3.07|5.74|69930000000|68930000000
2022-03-19 23:30:19|04706|946087|1893|173.33B|173330000000|608.0|1,191,682|-30.91%|29|2022-05-12|15/03/2022||||138180000000|2022-02-10|15/12/2021|2.05||116460000000|121440000000
2022-03-19 23:30:24|04707|969040|4587|264.2B|264200000000|2,035.0|1,114,703|-60.56%|25|2022-05-19|15/03/2022||19.48||6420000000|2022-02-09|15/12/2021|1.87|1.9|1600000000|1600000000
2022-03-19 23:30:27|04708|949899|2181|567.65B|567650000000|2,462.0|818,488|4.72%|29|2022-05-18|15/03/2022||||278600000000|2022-02-14|15/12/2021|36.38||267340000000|268610000000
2022-03-19 23:30:31|04709|952657|7956|246.21B|246210000000|2,058.0|1,134,243|-48.74%|32|2022-06-06|15/03/2022||||22900000000|2022-02-15|15/12/2021|13.39|16.77|23650000000|23660000000
2022-03-19 23:30:35|04710|952627|7846|207.47B|207470000000|5,260.0|83,788|45.91%|28|2022-05-09|15/03/2022|||||2022-02-14|15/12/2021|93.81||27350000000|
2022-03-19 23:30:40|04711|952172|4927|363.92B|363920000000|1,645.0|853,948|-39.01%|28|2022-05-03|15/03/2022||11.3||43230000000|2022-02-14|15/12/2021|13.9|12.73|47480000000|48120000000
2022-03-19 23:30:43|04712|961975|3923|292.12B|292120000000|1,612.0|2,368,417|-26.12%|24|2022-05-13|15/03/2022||0.8741||5790000000|2022-02-10|15/12/2021|1.09|1.44|5370000000|5340000000
2022-03-19 23:30:47|04713|952147|4755|1.51T|1.51E+12|953.0|7,249,783|-35.26%|28|2022-05-13|15/03/2022||-11||437180000000|2022-02-14|15/12/2021|-26.86|-32.7|481200000000|481190000000
2022-03-19 23:30:50|04714|952303|6098|8.68T|8.68E+12|5,313.0|5,804,687|-0.38%|28|2022-05-17|15/03/2022||14.85||714780000000|2022-02-14|15/12/2021|50.95|24.75|746060000000|712420000000
2022-03-19 23:30:55|04715|952874|8876|272.57B|272570000000|1,783.0|516,048|-23.05%|28|2022-05-12|15/03/2022||17.87||47530000000|2022-02-10|15/12/2021|16.76|17.54|39740000000|42070000000
2022-03-19 23:31:04|04716|100158|6723|2.55T|2.55E+12|1,310.0|11,507,980|3.39%|32|2022-05-13|15/03/2022||36.46||329910000000|2022-02-09|15/12/2021|26.75|34.18|314430000000|314420000000
2022-03-19 23:31:08|04717|946126|3941|200.08B|200080000000|808.0|789,873|-17.64%|29|2022-05-13|15/03/2022||16||181190000000|2022-02-04|15/12/2021|27.4|38.4|195280000000|201160000000
2022-03-19 23:31:12|04718|44292|8308|1.27T|1.27E+12|530.8|12,932,397|10.45%|35|2022-05-13|15/03/2022||13.11||175500000000|2022-01-31|15/12/2021|19.04|15.17|207230000000|151420000000
2022-03-19 23:31:18|04719|952126|4681|225.14B|225140000000|2,121.0|373,475|8.66%|28|2022-05-16|15/03/2022||-6.43||40930000000|2022-02-14|15/12/2021|29.62|13.07|43060000000|39830000000
2022-03-19 23:31:21|04720|44192|7752|658.02B|658020000000|1,033.0|2,641,955|-12.83%|34|2022-04-29|15/03/2022||17.79||539370000000|2022-02-04|15/12/2021|18|15.18|432730000000|477450000000
2022-03-19 23:31:25|04721|946185|5947|468.64B|468640000000|9,410.0|143,355|-22.3%|29|2022-05-10|15/03/2022||148.02||94290000000|2022-02-09|15/12/2021|102.91|136.07|94040000000|93120000000
2022-03-19 23:31:31|04722|946232|6963|893.06B|893060000000|9,100.0|802,017|-16.21%|29|2022-05-10|15/03/2022||111.18||110570000000|2022-02-01|15/12/2021|179.5|153.63|115530000000|112500000000
2022-03-19 23:31:34|04723|949911|4527|428.33B|428330000000|3,755.0|235,318|24.96%|29|2022-05-13|15/03/2022||40.3||51090000000|2022-02-10|15/12/2021|54.15|41.38|53000000000|48280000000
2022-03-19 23:31:38|04724|946255|7453|402.97B|402970000000|1,532.0|2,653,098|-45.44%|30|2022-07-08|15/05/2022||34.23||126230000000|2022-04-14|15/02/2022||24.84||116960000000
2022-03-19 23:31:47|04725|946204|6417|190.34B|190340000000|3,255.0|241,897|4.16%|29|2022-05-12|15/03/2022||||17500000000|2022-02-08|15/12/2021|202.72||42280000000|37900000000
2022-03-19 23:31:50|04726|946317|9065|233.11B|233110000000|3,985.0|175,112|-21.86%|29|2022-05-11|15/03/2022||||141800000000|2022-01-28|15/12/2021|85.46||137810000000|140900000000
2022-03-19 23:31:54|04727|946276|8136|194.23B|194230000000|2,411.0|212,828|26.03%|29|2022-05-13|15/03/2022||||14600000000|2022-02-10|15/12/2021|15.19|5|14770000000|15350000000
2022-03-19 23:31:56|04728|1131558|4443|149.21B|149210000000|1,195.0|1,805,343|-50.41%|14|2022-07-14|15/05/2022||2.53||5750000000|2022-04-18|15/02/2022||0.505||5120000000
2022-03-19 23:32:01|04729|946149|4536|529.31B|529310000000|1,323.0|1,188,613|-14.86%|32|2022-05-10|15/12/2022||||69794000000|2022-05-10|15/03/2022||19.49||65740000000
2022-03-19 23:32:05|04730|946183|5929|269.76B|269760000000|1,221.0|530,173|-17.72%|29|2022-05-13|15/03/2022||40.68||143820000000|2022-01-31|15/12/2021|11.59|25.19|110670000000|103870000000
2022-03-19 23:32:09|04731|44179|2501|180.8B|180800000000|2,321.0|296,937|-1.86%|34|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|-41.9|-39.14|128100000000|128690000000
2022-03-19 23:32:13|04732|952104|4887|195.97B|195970000000|4,475.0|88,625|-16.36%|28|2022-06-01|15/03/2022||93.85||50250000000|2022-02-14|15/12/2021|147.54|181.96|51330000000|55300000000
2022-03-19 23:32:17|04733|946294|8473|763.58B|763580000000|3,120.0|1,439,568|-6.45%|29|2022-04-28|15/03/2022||89||254120000000|2022-02-28|15/12/2021|1197.42|226.4|193160000000|193160000000
2022-03-19 23:32:22|04734|946339|9719|663.78B|663780000000|2,126.0|519,550|-4.38%|29|2022-04-29|15/03/2022||22.81||114690000000|2022-01-31|15/12/2021|27.14|26.71|102730000000|106570000000
2022-03-19 23:32:25|04735|44318|9735|1.91T|1.91E+12|8,728.0|613,777|-10.02%|23|2022-05-12|15/03/2022||93.8||288830000000|2022-02-10|15/12/2021|115.8|119.6|263660000000|269750000000
2022-03-19 23:32:29|04736|946207|6460|484.61B|484610000000|2,150.0|871,432|22.09%|29|2022-05-13|15/03/2022||-6.63||79320000000|2022-02-10|15/12/2021|74.31|63.6|101860000000|99560000000
2022-03-19 23:32:32|04737|952890|9024|386.88B|386880000000|1,288.0|1,251,397|-1.6%|28|2022-05-12|15/03/2022||26.65||111810000000|2022-02-10|15/12/2021|12.94|13.55|105370000000|107180000000
2022-03-19 23:32:36|04738|946217|6724|624.56B|624560000000|1,805.0|1,368,242|-6.53%|29|2022-04-29|15/03/2022||6.63||293710000000|2022-01-28|15/12/2021|72.3|39.32|296150000000|296580000000
2022-03-19 23:32:42|04739|946318|9076|216.33B|216330000000|1,185.0|366,755|-25.33%|29|2022-05-13|15/03/2022||||150000000000|2022-02-10|15/12/2021|36.35||158670000000|159900000000
2022-03-19 23:32:48|04740|946139|4204|805.55B|805550000000|1,814.0|927,810|-17.4%|29|2022-04-28|15/03/2022||58.03||308180000000|2022-01-31|15/12/2021|37.3|29.34|290700000000|272810000000
2022-03-19 23:32:52|04741|44154|1928|1.64T|1.64E+12|2,433.0|2,068,953|4.31%|35|2022-06-10|15/04/2022||55.14||634290000000|2022-03-10|15/01/2022|56.32|48.71|744770000000|712950000000
2022-03-19 23:32:57|04742|44254|3382|4.88T|4.88E+12|5,522.0|2,371,183|24.99%|35|2022-07-07|15/05/2022||63.3||2.60702E+12|2022-04-07|15/02/2022||48.49||2.50145E+12
2022-03-19 23:33:01|04743|952815|8410|293.83B|293830000000|250.0|5,733,565|-6.72%|28|2022-05-13|15/03/2022||3.16||34800000000|2022-02-04|15/12/2021|4.32|4.73|35770000000|35000000000
2022-03-19 23:33:04|04744|1056361|9143|1.51T|1.51E+12|2,377.0|1,055,058|-7.87%|19|2022-04-29|15/03/2022||32.85||386060000000|2022-01-28|15/12/2021|63.22|49.24|440590000000|408930000000
2022-03-19 23:33:07|04745|969284|6753|688.37B|688370000000|1,127.0|3,083,725|-38.58%|23|2022-05-12|15/03/2022||27.27||627960000000|2022-02-08|15/12/2021|46.37|34.3|675830000000|646920000000
2022-03-19 23:33:14|04746|1011980|3697|340.7B|340700000000|19,380.0|409,125|50.23%|24|2022-07-14|15/05/2022||||16840000000|2022-04-07|15/02/2022||||14630000000
2022-03-19 23:33:17|04747|946333|9507|170.96B|170960000000|831.0|585,458|-7.67%|29|2022-04-28|15/03/2022||10.9||176980000000|2022-01-28|15/12/2021|-59.86|13.6|162780000000|120000000000
2022-03-19 23:33:21|04748|946260|7701|1.19T|1.19E+12|4,045.0|673,940|4.12%|29|2022-05-12|15/03/2022||40.11||120270000000|2022-02-04|15/12/2021|45.45|37.95|103790000000|102730000000
2022-03-19 23:33:25|04749|946277|8227|397.64B|397640000000|10,820.0|190,695|-5.25%|30|2022-06-27|15/05/2022||||144000000000|2022-04-04|15/02/2022||165.43||143020000000
2022-03-19 23:33:29|04750|946252|7309|2.49T|2.49E+12|27,310.0|280,113|5.24%|29|2022-04-26|15/03/2022||233.9||138300000000|2022-02-08|15/12/2021|328.97|189.02|151330000000|151330000000
2022-03-19 23:33:33|04751|44139|1803|557.74B|557740000000|754.0|2,368,898|-18.13%|35|2022-05-12|15/03/2022||||525400000000|2022-01-31|15/12/2021|17.31||357730000000|396820000000
2022-03-19 23:33:38|04752|44115|4063|7.61T|7.61E+12|18,320.0|1,168,898|-2.58%|34|2022-04-29|15/03/2022||379.87||564250000000|2022-01-27|15/12/2021|317.51|327.03|542360000000|513560000000
2022-03-19 23:33:42|04753|946234|6967|711.92B|711920000000|5,270.0|1,175,042|67.3%|29|2022-04-29|15/03/2022||85.52||73040000000|2022-01-27|15/12/2021|119.53|85.59|74900000000|71530000000
2022-03-19 23:33:46|04754|44277|8303|470.32B|470320000000|2,282.0|963,098|19.16%|34|2022-05-11|15/03/2022||36.1|||2022-01-28|15/12/2021|68.08|40.68|94340000000|56110000000
2022-03-19 23:33:50|04755|44170|4507|2.25T|2.25E+12|7,472.0|2,338,623|26.15%|34|2022-05-11|15/03/2022||129.33||82470000000|2022-01-31|15/12/2021|59.19|80.37|74540000000|75530000000
2022-03-19 23:33:54|04756|946119|3360|198.32B|198320000000|2,102.0|280,620|-33.38%|29|2022-05-13|15/03/2022||62.29||150210000000|2022-02-08|15/12/2021|30.36|48.7|128490000000|133750000000
2022-03-19 23:33:58|04757|44215|4911|2.38T|2.38E+12|5,963.0|2,067,862|-26.9%|34|2022-05-13|15/03/2022||17.5||245160000000|2022-02-09|15/12/2021|14.23|14.24|289790000000|289790000000
2022-03-19 23:34:02|04758|44322|8355|496.45B|496450000000|880.0|1,791,770|-1.35%|35|2022-05-11|15/03/2022||16.16|||2022-01-31|15/12/2021|21.71|19.33|57330000000|39510000000
2022-03-19 23:34:05|04759|949826|1414|287.66B|287660000000|5,380.0|134,817|10.59%|29|2022-05-11|15/03/2022||69.48||23190000000|2022-02-10|15/12/2021|62.54|56.53|20720000000|21810000000
2022-03-19 23:34:12|04760|952951|9601|176.89B|176890000000|12,880.0|41,107|-9.04%|28|2022-04-14|15/02/2022|||||2022-01-14|15/11/2021|-79.25||17420000000|
2022-03-19 23:34:17|04761|44304|4004|419.01B|419010000000|2,314.0|1,942,008|-28.36%|34|2022-05-11|15/03/2022||||350590000000|2022-02-14|15/12/2021|-9.75||354300000000|354300000000
2022-03-19 23:34:21|04762|951927|3197|353.08B|353080000000|1,552.0|1,428,752|-10.86%|28|2022-05-12|15/03/2022||4.4||74200000000|2022-02-14|15/12/2021|30.35|33.53|75000000000|74180000000
2022-03-19 23:34:24|04763|946197|6273|4.39T|4.39E+12|67,140.0|204,022|0.98%|29|2022-05-13|15/03/2022||625.8||185310000000|2022-02-14|15/12/2021|737.8|602.46|183750000000|176920000000
2022-03-19 23:34:28|04764|951783|2175|301.96B|301960000000|3,465.0|376,183|1.76%|28|2022-04-29|15/03/2022||20.74||11220000000|2022-01-31|15/12/2021|2.81|3.33|8390000000|8850000000
2022-03-19 23:34:31|04765|1116052|9434|7.06T|7.06E+12|1,500.5|10,836,640|1.04%|18|2022-05-11|15/03/2022||16.06||1.46629E+12|2022-02-03|15/12/2021|24.15|28.93|1.4496E+12|1.45585E+12
2022-03-19 23:34:35|04766|44333|9984|8.32T|8.32E+12|4,961.0|18,322,567|-51.46%|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
2022-03-19 23:34:39|04767|951812|2331|435.82B|435820000000|4,305.0|258,433|-19.38%|28|2022-05-10|15/03/2022||82.6||131080000000|2022-01-28|15/12/2021|69.53|62.2|118490000000|118750000000
2022-03-19 23:34:42|04768|44199|2768|460.33B|460330000000|1,994.0|1,285,130|23.09%|34|2022-05-04|15/03/2022|||||2022-02-02|15/12/2021|97.57||547890000000|
2022-03-19 23:34:49|04769|44123|8630|1.86T|1.86E+12|5,425.0|1,128,272|22.1%|27|2022-05-20|15/03/2022||88.26|||2022-02-14|15/12/2021|153.29|58.84|977490000000|1.04203E+12
2022-03-19 23:34:52|04770|44266|6758|15.39T|1.539E+13|12,425.0|4,819,462|6.84%|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
2022-03-19 23:34:56|04771|946312|9003|225.15B|225150000000|2,298.0|143,888|-13.22%|29|2022-04-26|15/03/2022||||58770000000|2022-02-03|15/12/2021|13.89||55590000000|56230000000
2022-03-19 23:35:00|04772|946337|9684|664.96B|664960000000|5,560.0|644,167|-14.46%|29|2022-05-12|15/03/2022||60.09||84170000000|2022-02-04|15/12/2021|140.96|92.76|104710000000|91610000000
2022-03-19 23:35:04|04773|946230|6923|389.5B|389500000000|2,435.0|535,773|-30.82%|29|2022-04-27|15/03/2022||36.6||104640000000|2022-01-31|15/12/2021|34.22|35.6|100750000000|94090000000
2022-03-19 23:35:08|04774|44167|7270|1.4T|1.4E+12|1,830.5|2,919,972|-17.02%|34|2022-05-10|15/03/2022||40.74||779870000000|2022-02-07|15/12/2021|23.58|39.39|665860000000|742730000000
2022-03-19 23:35:12|04775|946259|7649|382.01B|382010000000|6,180.0|212,557|-28.88%|30|2022-06-28|15/05/2022||93.83||163000000000|2022-04-05|15/02/2022||68.75||162130000000
2022-03-19 23:35:16|04776|44279|3436|665.67B|665670000000|1,901.0|7,088,778|-28.67%|31|2022-05-12|15/03/2022||37.26||97700000000|2022-02-09|15/12/2021|42.15|42.15|91210000000|91210000000
2022-03-19 23:35:19|04777|946138|4203|227.52B|227520000000|4,835.0|188,432|1.26%|29|2022-05-16|15/03/2022||||59300000000|2022-02-07|15/12/2021|124.55||67610000000|64240000000
2022-03-19 23:35:23|04778|44309|4005|907.41B|907410000000|555.0|7,927,940|-5.13%|34|2022-05-17|15/03/2022||||690950000000|2022-01-31|15/12/2021|27.39||712670000000|670300000000
2022-03-19 23:35:27|04779|44242|8053|2.56T|2.56E+12|2,046.5|4,434,372|26.21%|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
2022-03-19 23:35:31|04780|44165|4506|493.04B|493040000000|1,241.0|1,027,083|-40.19%|34|2022-05-13|15/03/2022||33.16||142110000000|2022-01-31|15/12/2021|24.94|28.51|138340000000|140780000000
2022-03-19 23:35:35|04781|44126|5802|1.11T|1.11E+12|1,428.0|2,454,105|-19.39%|34|2022-05-13|15/03/2022||47.18||885940000000|2022-02-03|15/12/2021|24.66|34.08|868700000000|821650000000
2022-03-19 23:35:39|04782|949876|1911|440.3B|440300000000|2,203.0|827,620|-9.45%|29|2022-05-13|15/03/2022||0.00||317150000000|2022-02-14|15/12/2021|171|106.7|417860000000|413390000000
2022-03-19 23:35:43|04783|44156|6302|349.13B|349130000000|2,850.0|501,768|-9.67%|34|2022-05-10|15/03/2022||67.6||280290000000|2022-01-31|15/12/2021|86.49|77.5|235070000000|223000000000
2022-03-19 23:35:47|04784|44330|5713|1.65T|1.65E+12|5,994.0|2,402,827|20.34%|35|2022-05-12|15/03/2022||191.48||313050000000|2022-02-08|15/12/2021|204.71|150.57|324540000000|311560000000
2022-03-19 23:35:50|04785|969280|8309|1.51T|1.51E+12|4,038.0|1,353,027|0.15%|23|2022-05-12|15/03/2022||88.39||190600000000|2022-01-27|15/12/2021|82.33|119.32|631040000000|167490000000
2022-03-19 23:35:53|04786|44302|8316|5.58T|5.58E+12|4,069.0|7,511,940|-4.48%|27|2022-05-16|15/03/2022||84.45||759000000000|2022-02-02|15/12/2021|123.08|99.41|1.03027E+12|698000000000
2022-03-19 23:35:59|04787|44255|5232|123.54B|123540000000|3,415.0|222,937|-7.7%|34|2022-05-12|15/03/2022||-2.1||49680000000|2022-02-10|15/12/2021|60.86|13.3|47890000000|48800000000
2022-03-19 23:36:03|04788|44178|8830|1.62T|1.62E+12|3,418.0|1,136,015|-14.81%|34|2022-05-12|15/03/2022||48.34||227630000000|2022-02-10|15/12/2021|79.96|64.86|232440000000|220050000000
2022-03-19 23:36:07|04789|946171|5110|282.19B|282190000000|1,073.0|1,404,762|-12.55%|29|2022-05-11|15/03/2022||7.99||232430000000|2022-02-09|15/12/2021|33.28|35.65|279020000000|263190000000
2022-03-19 23:36:10|04790|946345|9989|356.62B|356620000000|3,050.0|269,255|-27.38%|29|2022-05-13|15/03/2022||54.57||162330000000|2022-02-14|15/12/2021|56.01|55.71|164910000000|169000000000
2022-03-19 23:36:14|04791|951840|2587|1.44T|1.44E+12|4,645.0|531,643|13.15%|28|2022-05-11|15/03/2022||42.8||295860000000|2022-02-14|15/12/2021|30|31.5|327100000000|324860000000
2022-03-19 23:36:18|04792|946344|9987|324.07B|324070000000|3,685.0|165,275|-14.8%|29|2022-05-10|15/03/2022||||513610000000|2022-02-09|15/12/2021|46.27||586550000000|589400000000
2022-03-19 23:36:21|04793|44162|7269|1.97T|1.97E+12|4,062.0|1,631,252|-15.11%|34|2022-05-13|15/03/2022||64.2||948200000000|2022-02-04|15/12/2021|72.61|55.26|900740000000|859080000000
2022-03-19 23:36:25|04794|946229|6869|1.82T|1.82E+12|8,693.0|574,587|-24.64%|29|2022-05-11|15/03/2022||53.88||97960000000|2022-02-10|15/12/2021|50.96|57.22|90150000000|89350000000
2022-03-19 23:36:29|04795|44148|8795|942.28B|942280000000|1,652.0|3,209,163|13.23%|35|2022-05-18|15/03/2022||||588100000000|2022-02-14|15/12/2021|39.81|52.76|578350000000|530100000000
2022-03-19 23:36:34|04796|952364|6395|127.66B|127660000000|1,007.0|256,807|-20.96%|28|2022-04-29|15/03/2022||||68610000000|2022-01-28|15/12/2021|-0.71||40640000000|52410000000
2022-03-19 23:36:38|04797|44260|5233|241.53B|241530000000|2,071.0|634,563|-29.1%|35|2022-05-12|15/03/2022||79.3||182980000000|2022-02-08|15/12/2021|86.38|76.5|188090000000|187050000000
2022-03-19 23:36:42|04798|44129|1801|734.22B|734220000000|3,640.0|673,072|-15.35%|35|2022-05-13|15/03/2022||||558980000000|2022-02-08|15/12/2021|102.84||377830000000|414780000000
2022-03-19 23:36:46|04799|946154|4581|504.22B|504220000000|6,150.0|147,657|-17.45%|29|2022-05-16|15/03/2022||25.03||70540000000|2022-02-01|15/12/2021|74.48|84.16|69890000000|71600000000
2022-03-19 23:36:49|04800|102044|4091|995.32B|995320000000|2,300.0|604,157|11.6%|32|2022-05-11|15/03/2022||40.85||244720000000|2022-02-02|15/12/2021|36.61|32.02|244160000000|227860000000
2022-03-19 23:36:57|04801|44321|6976|668.12B|668120000000|5,320.0|1,727,038|-6.17%|35|2022-05-11|15/03/2022||62.17||84410000000|2022-02-04|15/12/2021|106.79|100.35|89840000000|89280000000
2022-03-19 23:37:01|04802|44194|2531|224.2B|224200000000|1,134.0|529,223|-26.74%|34|2022-05-11|15/03/2022|||||2022-02-10|15/12/2021|35.87||80570000000|
2022-03-19 23:37:05|04803|44252|8233|186.57B|186570000000|1,119.0|1,028,733|-9.47%|35|2022-06-27|15/05/2022||||191000000000|2022-04-11|15/02/2022||||224010000000
2022-03-19 23:37:09|04804|44155|4502|5.57T|5.57E+12|3,594.0|5,673,760|-15.61%|34|2022-05-11|15/03/2022||-18.35||841790000000|2022-02-03|15/12/2021|37.01|50.57|901290000000|835620000000
2022-03-19 23:37:12|04805|946324|9401|314.75B|314750000000|1,842.0|448,918|-21.32%|29|2022-05-12|15/03/2022||||85400000000|2022-02-10|15/12/2021|54.85||97240000000|92500000000
2022-03-19 23:37:17|04806|44271|6762|1.51T|1.51E+12|3,995.0|2,266,755|-74.84%|34|2022-04-29|15/03/2022||41.47||448480000000|2022-01-31|15/12/2021|129.5|91.4|499670000000|469660000000
2022-03-19 23:37:20|04807|952290|6028|359.27B|359270000000|3,335.0|402,997|11.66%|28|2022-04-29|15/03/2022||32.55||44930000000|2022-02-01|15/12/2021|47.22|25.12|44720000000|43190000000
2022-03-19 23:37:24|04808|44259|3401|264.51B|264510000000|1,377.0|927,168|-30.49%|34|2022-05-10|15/03/2022||||242870000000|2022-02-07|15/12/2021|22.21||253610000000|233650000000
2022-03-19 23:37:29|04809|44185|4543|2.81T|2.81E+12|3,720.0|2,201,452|-7%|34|2022-05-11|15/03/2022||23.81||175530000000|2022-02-09|15/12/2021|28.71|36.81|178850000000|178550000000
2022-03-19 23:37:33|04810|946288|8369|415.73B|415730000000|5,530.0|215,490|-22.22%|29|2022-05-13|15/03/2022||-16.61|||2022-01-31|15/12/2021|133.49|104.26|45740000000|
2022-03-19 23:37:38|04811|946291|8382|170.89B|170890000000|920.0|296,610|-7.16%|29|2022-05-13|15/03/2022|||||2022-02-04|15/12/2021|41.02||32130000000|
2022-03-19 23:37:43|04812|946283|8334|142.2B|142200000000|365.0|1,924,900|-12.05%|29|2022-05-11|15/03/2022|||||2022-02-03|15/12/2021|19.27||35880000000|
2022-03-19 23:37:48|04813|946292|8385|198.32B|198320000000|626.0|609,687|-12.32%|29|2022-05-13|15/03/2022|||||2022-02-09|15/12/2021|33.95||34820000000|
2022-03-19 23:37:51|04814|946209|6481|318.55B|318550000000|2,599.0|1,068,353|-33.27%|29|2022-05-17|15/03/2022||45.12||88210000000|2022-02-09|15/12/2021|79.76|62.56|88040000000|88030000000
2022-03-19 23:37:55|04815|946122|3626|704.63B|704630000000|2,822.0|666,583|12.7%|29|2022-05-11|15/03/2022||33.38||132200000000|2022-02-04|15/12/2021|55.58|47.59|118800000000|115010000000
2022-03-19 23:37:59|04816|946130|4045|135.52B|135520000000|1,084.0|219,127|-21.34%|29|2022-04-29|15/03/2022|||||2022-02-10|15/12/2021|24.76||42920000000|
2022-03-19 23:38:03|04817|44183|9001|611.26B|611260000000|2,930.0|510,553|-8.86%|34|2022-04-29|15/03/2022||8.8||129270000000|2022-02-04|15/12/2021|50.32|14.38|133900000000|133500000000
2022-03-19 23:38:06|04818|946084|1860|231.16B|231160000000|750.0|304,183|-12.28%|29|2022-05-13|15/03/2022||24.1||144110000000|2022-02-10|15/12/2021|19.35|17.6|121080000000|130550000000
2022-03-19 23:38:10|04819|44303|9602|850.85B|850850000000|4,805.0|357,945|10.71%|34|2022-04-12|15/02/2022||||59240000000|2022-01-12|15/11/2021|28.84||50570000000|60210000000
2022-03-19 23:38:13|04820|946336|9533|288.9B|288900000000|2,758.0|360,143|-57.5%|29|2022-04-29|15/03/2022||29.1||125000000000|2022-01-28|15/12/2021|9.32||128240000000|115000000000
2022-03-19 23:38:17|04821|952722|8129|130.92B|130920000000|1,856.0|140,178|-8.84%|28|2022-05-11|15/03/2022||||288420000000|2022-02-09|15/12/2021|51.59||329370000000|332500000000
2022-03-19 23:38:21|04822|946332|9506|372.35B|372350000000|745.0|2,685,605|-30.18%|29|2022-04-28|15/03/2022||-2.4||584070000000|2022-01-31|15/12/2021|-63.61|-20|525820000000|441500000000
2022-03-19 23:38:26|04823|44265|5301|234.71B|234710000000|1,101.0|1,726,355|-37.09%|34|2022-05-11|15/03/2022||41.63||69380000000|2022-02-08|15/12/2021|30.71|9.57|73780000000|73780000000
2022-03-19 23:38:30|04824|44143|8766|4.83T|4.83E+12|7,093.0|1,787,475|25.85%|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
2022-03-19 23:38:35|04825|44329|4043|124.26B|124260000000|1,727.0|498,322|-40.61%|34|2022-04-29|15/03/2022||||86800000000|2022-01-31|15/12/2021|57.26||78950000000|77780000000
2022-03-19 23:38:38|04826|44278|9501|599.21B|599210000000|374.0|18,638,397|4.76%|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
2022-03-19 23:38:42|04827|44237|8035|9.09T|9.09E+12|58,360.0|1,150,980|34.94%|34|2022-04-29|15/03/2022||764.08||521880000000|2022-02-10|15/12/2021|706.64|677.4|506470000000|477680000000
2022-03-19 23:38:46|04828|44293|9531|989.87B|989870000000|2,252.0|1,361,703|-7.8%|34|2022-04-29|15/03/2022||27.34||702500000000|2022-01-28|15/12/2021|4.57|54.75|514890000000|466050000000
2022-03-19 23:38:50|04829|952044|4186|296.38B|296380000000|7,380.0|300,303|10.48%|28|2022-05-18|15/03/2022||106.35||39030000000|2022-02-14|15/12/2021|204.81|146.54|39530000000|39520000000
2022-03-19 23:38:53|04830|44168|8804|376.21B|376210000000|1,801.0|661,592|4.16%|35|2022-05-09|15/03/2022||53.35||92120000000|2022-02-14|15/12/2021|16.86|23.42|117300000000|117300000000
2022-03-19 23:38:57|04831|44188|9005|994.72B|994720000000|1,652.0|1,237,337|5.49%|35|2022-05-13|15/03/2022||-11.14||209920000000|2022-02-10|15/12/2021|9.96|2.86|211440000000|219800000000
2022-03-19 23:39:01|04832|44457|3289|476.91B|476910000000|663.0|2,419,405|-4.74%|34|2022-05-11|15/03/2022||12.03||378680000000|2022-02-09|15/12/2021|19.4|9.24|222360000000|252270000000
2022-03-19 23:39:05|04833|952609|7732|160.76B|160760000000|1,528.0|502,463|9.14%|28|2022-04-29|15/03/2022||13.7||41470000000|2022-01-28|15/12/2021|17.76|8.95|43580000000|36830000000
2022-03-19 23:39:10|04834|44202|7911|750.96B|750960000000|2,239.0|897,885|15.89%|34|2022-05-13|15/03/2022||||405700000000|2022-02-09|15/12/2021|257.65||390090000000|364800000000
2022-03-19 23:39:14|04835|44264|3402|1.01T|1.01E+12|631.6|6,467,373|-16.27%|34|2022-05-12|15/03/2022||4.85||570610000000|2022-02-09|15/12/2021|17.73|13.35|583890000000|568420000000
2022-03-19 23:39:18|04836|44211|6502|2.02T|2.02E+12|4,676.0|1,362,743|23.21%|34|2022-05-12|15/03/2022||125.2||974900000000|2022-02-14|15/12/2021|125.84|96.8|808720000000|771470000000
2022-03-19 23:39:22|04837|44324|4042|578.82B|578820000000|1,819.0|1,095,557|-16.48%|34|2022-05-10|15/03/2022||||251900000000|2022-02-03|15/12/2021|98.64||240950000000|233820000000
2022-03-19 23:39:28|04838|44270|5332|837.47B|837470000000|4,940.0|466,367|-26.81%|34|2022-04-29|15/03/2022||31.1||169560000000|2022-01-28|15/12/2021|73.65|49.1|170630000000|170650000000
2022-03-19 23:39:32|04839|44136|5901|259.1B|259100000000|1,427.0|599,832|0.63%|34|2022-05-17|15/03/2022|||||2022-02-04|15/12/2021|50.5||205620000000|
2022-03-19 23:39:36|04840|946109|2875|469.79B|469790000000|4,600.0|400,225|-0.54%|29|2022-05-13|15/03/2022||45.97||88370000000|2022-01-31|15/12/2021|72.24|95.98|97600000000|100340000000
2022-03-19 23:39:39|04841|946170|5105|232.76B|232760000000|1,512.0|767,747|-25.19%|29|2022-05-13|15/03/2022||57.94||92920000000|2022-02-15|15/12/2021|81.1|38.54|110840000000|110830000000
2022-03-19 23:39:44|04842|44234|3101|97.43B|97430000000|1,096.0|342,837|-28.37%|34|2022-05-12|15/03/2022||||102500000000|2022-02-10|15/12/2021|27.23||90680000000|90700000000
2022-03-19 23:39:47|04843|946251|7282|254.14B|254140000000|1,963.0|474,888|-34.68%|29|2022-04-29|15/03/2022||87.21||227860000000|2022-02-02|15/12/2021|34.61|39.41|213120000000|210100000000
2022-03-19 23:39:51|04844|946115|3116|364.2B|364200000000|1,949.0|570,070|2.58%|29|2022-04-29|15/03/2022||109.39||321550000000|2022-02-02|15/12/2021|55.35|51.95|382870000000|350900000000
2022-03-19 23:39:54|04845|946195|6201|2.55T|2.55E+12|8,220.0|409,475|-18.45%|29|2022-04-29|15/03/2022||72.87||694980000000|2022-02-02|15/12/2021|191.31|163.49|707110000000|666220000000
2022-03-19 23:39:58|04846|985692|7203|27.84T|2.784E+13|2,020.0|30,512,853|16.76%|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
2022-03-19 23:40:02|04847|44227|8015|1.68T|1.68E+12|4,770.0|838,415|-3.15%|34|2022-04-29|15/03/2022|||||2022-02-02|15/12/2021|149.77||2.03205E+12|
2022-03-19 23:40:06|04848|44200|4704|977.73B|977730000000|7,000.0|768,472|24.33%|35|2022-05-10|15/03/2022||64.93||49160000000|2022-02-17|15/12/2021|91|90.95|51180000000|51180000000
2022-03-19 23:40:10|04849|946254|7313|184.77B|184770000000|1,374.0|380,453|-23.35%|29|2022-04-29|15/03/2022||||102030000000|2022-01-28|15/12/2021|18.34||86500000000|91550000000
2022-03-19 23:40:14|04850|946150|4540|256.3B|256300000000|3,350.0|91,145|-15.08%|29|2022-05-12|15/03/2022||||30230000000|2022-02-04|15/12/2021|70.89||34970000000|
2022-03-19 23:40:18|04851|946120|3391|412.22B|412220000000|8,490.0|254,217|-41.53%|30|2022-06-21|15/05/2022||107.93||237870000000|2022-03-22|15/02/2022||172.2||235960000000
2022-03-19 23:40:22|04852|946326|9409|155.15B|155150000000|1,527.0|243,097|-33.17%|29|2022-05-11|15/03/2022||||74320000000|2022-02-10|15/12/2021|63.47||78610000000|76200000000
2022-03-19 23:40:26|04853|44135|4208|195.48B|195480000000|2,020.0|457,223|-18.84%|34|2022-05-11|15/03/2022||||168390000000|2022-02-02|15/12/2021|87.45||169940000000|163900000000
2022-03-19 23:40:30|04854|946219|6728|296.97B|296970000000|6,030.0|337,552|33.11%|29|2022-05-12|15/03/2022||115.74||55740000000|2022-02-14|15/12/2021|119.84|87.85|58260000000|54430000000
2022-03-19 23:40:36|04855|946275|8113|2.57T|2.57E+12|4,303.0|1,195,742|-5.05%|28|2022-05-13|15/03/2022||21.9||197200000000|2022-02-15|15/12/2021|18.08|16.15|210820000000|210820000000
2022-03-19 23:40:40|04856|946231|6925|220.44B|220440000000|1,828.0|406,008|22.85%|29|2022-05-12|15/03/2022||13.3||41350000000|2022-02-03|15/12/2021|30.52|10.6|38120000000|38160000000
2022-03-19 23:40:45|04857|952141|4732|500.59B|500590000000|2,033.0|644,785|-3.37%|28|2022-05-10|15/03/2022||27.9||20290000000|2022-02-07|15/12/2021|32.17|27.5|19840000000|19150000000
2022-03-19 23:40:48|04858|946121|3591|116.79B|116790000000|1,887.0|153,427|-23.42%|29|2022-05-11|15/03/2022||||43580000000|2022-01-31|15/12/2021|8.19||42770000000|49000000000
2022-03-19 23:40:52|04859|949905|3141|633.7B|633700000000|3,040.0|717,000|-20.94%|28|2022-07-06|15/05/2022||26.33||288500000000|2022-04-07|15/02/2022||35||268390000000
2022-03-19 23:40:56|04860|44213|9021|1.25T|1.25E+12|5,138.0|1,410,490|-22.83%|34|2022-04-29|15/03/2022||-122.37||293110000000|2022-01-31|15/12/2021|96.41|31.05|293160000000|294520000000
2022-03-19 23:41:00|04861|946093|2267|1.05T|1.05E+12|6,530.0|619,218|15.58%|29|2022-05-13|15/03/2022||14.43||97450000000|2022-02-10|15/12/2021|102.52|87.51|113540000000|113170000000
2022-03-19 23:41:04|04862|946341|9831|333.58B|333580000000|399.0|7,691,332|-32.94%|29|2022-05-12|15/03/2022||13.09||423720000000|2022-02-03|15/12/2021|21|5.25|392400000000|411540000000
2022-03-19 23:41:08|04863|946293|8418|172.37B|172370000000|719.0|867,208|-8.06%|29|2022-05-13|15/03/2022|||||2022-02-04|15/12/2021|35.49||37280000000|
2022-03-19 23:41:12|04864|44212|7951|890.31B|890310000000|5,190.0|540,555|-18.52%|34|2022-05-03|15/03/2022||49.33||96010000000|2022-02-07|15/12/2021|49.93|69.28|103830000000|100500000000
2022-03-19 23:41:16|04865|946248|7272|862.92B|862920000000|2,495.0|1,815,147|-7.25%|29|2022-05-13|15/03/2022||92.18||477950000000|2022-02-10|15/12/2021|53.63|37.49|449890000000|449910000000
2022-03-19 23:41:20|04866|44228|9064|858.55B|858550000000|2,314.0|1,605,870|-23.12%|34|2022-04-29|15/03/2022||-2.09||412890000000|2022-02-09|15/12/2021|89.34|104.02|506920000000|503000000000
2022-03-19 23:41:23|04867|946175|5444|238.19B|238190000000|3,740.0|153,917|23.43%|29|2022-04-29|15/03/2022||||44300000000|2022-01-31|15/12/2021|201.09||40010000000|42000000000
2022-03-19 23:41:27|04868|946092|2212|315.67B|315670000000|1,513.0|789,587|-19.13%|29|2022-04-27|15/03/2022||16.91||254600000000|2022-02-15|15/12/2021|11.63|12.1|290900000000|286490000000
2022-03-19 23:41:31|04869|952774|8279|259.44B|259440000000|6,680.0|45,090|-3.75%|28|2022-05-12|15/03/2022||||123470000000|2022-02-10|15/12/2021|143.24||138670000000|137800000000
2022-03-19 23:41:35|04870|44226|6506|1.24T|1.24E+12|4,730.0|1,504,273|-15.84%|38|2022-07-14|15/05/2022||37.27||131650000000|2022-04-08|15/02/2022||46.89||127310000000
2022-03-19 23:41:45|04871|44291|6841|555.22B|555220000000|2,080.0|851,722|-4.46%|35|2022-05-10|15/03/2022||25.52||101150000000|2022-02-08|15/12/2021|19.18|18.5|96380000000|96450000000
2022-03-19 23:41:49|04872|44230|5101|255.22B|255220000000|1,589.0|686,458|-15.97%|34|2022-05-13|15/03/2022||92.11||159670000000|2022-02-17|15/12/2021|137.3|107.9|210350000000|189830000000
2022-03-19 23:41:55|04873|953009|9861|150.93B|150930000000|2,334.0|493,075|4.06%|28|2022-04-13|15/02/2022||||38910000000|2022-01-12|15/11/2021|46.8||39200000000|39360000000
2022-03-19 23:41:59|04874|44195|4689|3.98T|3.98E+12|528.6|19,295,447|-12.12%|24|2022-04-28|15/03/2022||1.94||409350000000|2022-02-02|15/12/2021|1.66|2.08|409170000000|411780000000
2022-03-19 23:42:02|04875|952499|7164|322.64B|322640000000|4,690.0|145,560|-8.58%|28|2022-05-09|15/03/2022||||20000000000|2022-02-07|15/12/2021|81.59||9970000000|10290000000
2022-03-19 23:42:06|04876|946258|7550|424.73B|424730000000|2,792.0|293,460|-8.76%|29|2022-05-12|15/03/2022||24.1||180870000000|2022-02-08|15/12/2021|46.64||176210000000|171470000000
2022-03-19 23:42:09|04877|946140|4205|285.89B|285890000000|1,316.0|869,565|-24.71%|29|2022-04-29|15/03/2022||20.6||90990000000|2022-01-31|15/12/2021|41|37.95|89680000000|86330000000
2022-03-19 23:42:13|04878|946113|3092|968.39B|968390000000|3,230.0|1,112,263|-4.3%|29|2022-04-28|15/03/2022||25.08||42840000000|2022-01-28|15/12/2021|33.73|33.4|47570000000|46160000000
2022-03-19 23:42:17|04879|44176|6366|117.05B|117050000000|452.0|2,269,808|-8.13%|35|2022-05-13|15/03/2022||||101120000000|2022-02-02|15/12/2021|4.42||69720000000|76500000000
2022-03-19 23:42:21|04880|44197|7762|150.36B|150360000000|493.0|1,627,132|16.55%|35|2022-05-13|15/03/2022||-12.05||61290000000|2022-02-10|15/12/2021|23.46|10.5|79870000000|71750000000
2022-03-19 23:42:25|04881|44131|5803|157.98B|157980000000|573.0|1,834,387|1.42%|34|2022-05-10|15/03/2022||||158700000000|2022-02-09|15/12/2021|32.6||167740000000|167750000000
2022-03-19 23:42:29|04882|44331|7004|125.05B|125050000000|742.0|1,224,792|-18.64%|34|2022-05-12|15/03/2022||||137220000000|2022-02-07|15/12/2021|9.97||107600000000|101050000000
2022-03-19 23:42:32|04883|44118|8628|216.97B|216970000000|844.0|566,745|-10.69%|34|2022-04-28|15/03/2022||||8440000000|2022-01-26|15/12/2021|8.87||7870000000|8440000000
2022-03-19 23:42:36|04884|44326|7003|29.43B|29430000000|364.0|1,415,515|-39.64%|34|2022-05-11|15/03/2022||||152750000000|2022-02-10|15/12/2021|-56.47||152140000000|147000000000
2022-03-19 23:42:41|04885|44245|5202|40.02B|40020000000|440.0|1,244,093|-25.04%|34|2022-05-13|15/03/2022||32.8||142890000000|2022-02-03|15/12/2021|-5.04|22.8|152270000000|134660000000
2022-03-19 23:42:44|04886|44251|6703|74.39B|74390000000|859.0|365,858|-29.82%|34|2022-05-10|15/03/2022||||121900000000|2022-02-07|15/12/2021|2.78||86600000000|92500000000
2022-03-19 23:42:48|04887|44300|5541|73.14B|73140000000|3,750.0|683,240|67.56%|35|2022-05-10|15/03/2022|||||2022-02-08|15/12/2021|191.07||17460000000|
2022-03-19 23:42:52|04888|44258|9412|123.96B|123960000000|427.0|504,232|-15.28%|34|2022-05-11|15/03/2022||7.7||30470000000|2022-02-02|15/12/2021|14.04|13|30050000000|30110000000
2022-03-19 23:42:56|04889|44320|5707|39.92B|39920000000|2,940.0|592,665|19.12%|35|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|229.28||34280000000|
2022-03-19 23:43:01|04890|44239|3103|16.66B|16660000000|289.0|380,532|-35.35%|35|2022-05-13|15/03/2022||||31460000000|2022-02-07|15/12/2021|14.59||28480000000|29530000000
2022-03-19 23:43:05|04891|949806|A2M|4.01B|4010000000|5.40|3,764,278|-36.17%|1|2017-02-15|15/06/2017|||||
2022-03-19 23:43:08|04892|7433|ABP|2.79B|2790000000|3.35|896,650|24.07%|17|2022-02-16|15/12/2021|0.38|8.00|149800000||2021-08-18|15/06/2021|0.27|8.00|137600000|90000000
2022-03-19 23:43:12|04893|7722|ABC|2.06B|2060000000|3.150|1,388,196|1.61%|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
2022-03-19 23:43:16|04894|977691|APT|19.97B|19970000000|66.47|2,013,129|-40.12%|22|2022-03-02|15/12/2021||0.0136||655630000|2021-10-27|15/09/2021||||
2022-03-19 23:43:21|04895|618|AGL|4.75B|4750000000|7.21|4,463,456|-23.62%|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
2022-03-19 23:43:25|04896|7462|ALQ|6.24B|6240000000|12.91|1,119,035|27.32%|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
2022-03-19 23:43:30|04897|101951|ALU|4.3B|4300000000|32.71|421,967|21.96%|16|2022-06-28|15/06/2022||0.2081||103540000|2022-06-01|15/03/2022||||
2022-03-19 23:43:34|04898|629|AWC|5.86B|5860000000|2.020|11,525,613|18.82%|20|2022-05-16|15/03/2022|||||2022-02-21|15/12/2021||0.04||
2022-03-19 23:43:38|04899|621|AMC|23.48B|23480000000|15.600|2,937,522|6.34%|24|2022-05-16|15/03/2022||0.2744||4740000000|2022-02-01|15/12/2021|0.2558|0.2493|4920000000|4590000000
2022-03-19 23:43:42|04900|630|AMP|3.17B|3170000000|0.970|14,959,701|-31.45%|17|2022-02-09|15/12/2021|-0.12|4.15|1540000000|980000000|2021-08-12|15/06/2021|0.04|4.00|1230000000|
2022-03-19 23:43:49|04901|1161838|ALD|7.29B|7290000000|30.59|793,495|31.57%|17|2022-04-14|15/03/2022|||||2022-02-20|15/12/2021|0.98|78.00|11810000000|9717000000
2022-03-19 23:43:53|04902|7689|ANN|3.19B|3190000000|25.21|851,982|-32.93%|17|2022-02-15|15/12/2021||0.82||968270000|2021-08-24|15/06/2021||1.17||1136000000
2022-03-19 23:43:57|04903|636|ANZ|77.01B|77010000000|27.580|6,378,774|-1.99%|28|2022-05-04|15/03/2022||109.50||9256000000|2022-02-06|15/12/2021||||
2022-03-19 23:44:00|04904|7374|APE|3.22B|3220000000|12.52|494,821|-14.6%|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
2022-03-19 23:44:06|04905|7596|APA|11.75B|11750000000|9.960|2,325,952|0.91%|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
2022-03-19 23:44:09|04906|947527|APX|859.94M|859940000|6.97|1,398,226|-61.43%|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|2020-08-26|15/06/2020|0.18||306200000|322200000
2022-03-19 23:44:13|04907|7778|ARB|3.45B|3450000000|42.21|325,616|19.24%|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
2022-03-19 23:44:17|04908|7387|ALL|25.4B|25400000000|37.840|1,579,427|9.9%|27|2022-05-26|15/03/2022|||||2022-01-27|15/12/2021||||
2022-03-19 23:44:22|04909|633|ASX|15.89B|15890000000|82.10|441,762|17.02%|27|2022-05-03|15/03/2022|||||2022-02-09|15/12/2021|1.29|122.43|534000000|461760000
2022-03-19 23:44:27|04910|32445|ALX|6.94B|6940000000|7.24|2,673,472|22.3%|27|2022-04-20|15/03/2022|||||2022-02-23|15/12/2021|0.09|0.3|57170000|61000000
2022-03-19 23:44:31|04911|7786|AUB|1.65B|1650000000|22.21|296,164|20.18%|15|2022-02-22|15/12/2021|0.41|35.00|157000000||2021-08-26|15/06/2021|0.46||164600000|
2022-03-19 23:44:39|04912|14232|AIA|10.88B|10880000000|7.25|800,720|0.83%|26|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021||||
2022-03-19 23:44:43|04913|32570|AZJ|6.53B|6530000000|3.550|8,281,823|-7.79%|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
2022-03-19 23:44:47|04914|8649|AST|9.93B|9930000000|2.590|13,336,113|46.33%|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2021-05-12|15/03/2021|0.02|2.00||942410000
2022-03-19 23:44:51|04915|7470|ASB|735.74M|735740000|2.04|1,011,024|-12.82%|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
2022-03-19 23:44:57|04916|7793|BOQ|5.4B|5400000000|8.41|2,068,952|-0.94%|18|2022-04-13|15/02/2022||35.66||834930000|2021-10-13|15/08/2021|0.32|37.15|981000000|663240000
2022-03-19 23:45:00|04917|947573|BAP|2.12B|2120000000|6.25|1,379,566|-15.08%|16|2022-06-01|15/03/2022|||||2022-02-08|15/12/2021|0.18|0.18|900100000|903180000
2022-03-19 23:45:05|04918|7466|BPT|3.58B|3580000000|1.570|11,871,773|-10.8%|29|2022-04-20|15/03/2022|||||2022-02-13|15/12/2021|0.09|6.00|398000000|398000000
2022-03-19 23:45:09|04919|101956|BGA|1.52B|1520000000|5.00|1,260,265|-20.26%|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
2022-03-19 23:45:16|04920|7528|BEN|5.64B|5640000000|10.10|2,458,844|5.21%|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
2022-03-19 23:45:20|04921|617|BHP|234.08B|234080000000|46.250|19,145,906|1.23%|18|2022-04-20|15/03/2022|||||2022-02-14|15/12/2021||1.19||25523000000
2022-03-19 23:45:24|04922|7784|BKL|1.46B|1460000000|75.40|47,082|-10.79%|28|2022-04-19|15/03/2022|||||2022-02-23|15/12/2021|1.04|89.50|346000000|318230000
2022-03-19 23:45:27|04923|620|BSL|9.26B|9260000000|19.650|2,111,638|3.58%|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
2022-03-19 23:45:33|04924|7411|BLD|3.76B|3760000000|3.410|1,969,796|-38%|26|2022-06-01|15/03/2022|||||2022-02-13|15/12/2021||9.00||2734000000
2022-03-19 23:45:37|04925|631|BXB|13.64B|13640000000|9.750|4,756,492|-1.42%|20|2022-04-21|15/03/2022|||||2022-02-24|15/12/2021||0.17||2432000000
2022-03-19 23:45:40|04926|39192|BRG|3.93B|3930000000|28.21|329,665|1.88%|17|2022-02-16|15/12/2021|0.55|40.50|878700000|632030000|2021-08-17|15/06/2021|0.19||476700000|468900000
2022-03-19 23:45:47|04927|7541|BKW|3.3B|3300000000|21.81|197,799|15.52%|16|2022-03-23|15/01/2022|||||2021-09-23|15/07/2021|1.11||458600000|
2022-03-19 23:45:52|04928|7694|BWP|2.64B|2640000000|4.11|1,049,577|5.38%|24|2022-06-01|15/03/2022|||||2022-02-08|15/12/2021|0.54|9.00|75860000|76000000
2022-03-19 23:45:57|04929|32468|CAR|6.1B|6100000000|21.60|796,244|19.12%|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
2022-03-19 23:46:01|04930|102024|CIP|2.53B|2530000000|3.99|1,691,012|29.55%|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
2022-03-19 23:46:05|04931|7288|CGF|4.69B|4690000000|6.950|1,483,522|6.27%|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
2022-03-19 23:46:09|04932|947653|CIA|3.57B|3570000000|6.920|1,991,735|15.33%|24|2022-06-30|15/03/2022||0.1943||290420000|2022-01-27|15/12/2021|0.1562|0.1421|282360000|254780000
2022-03-19 23:46:13|04933|7654|CHC|7.57B|7570000000|16.00|1,982,718|28.62%|19|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.5815|0.5815|566100000|230440000
2022-03-19 23:46:16|04934|993190|CLW|3.85B|3850000000|5.34|2,912,002|14.91%|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
2022-03-19 23:46:20|04935|13574|CQR|2.56B|2560000000|4.40|1,110,329|18.6%|17|2022-02-23|15/12/2021||13.00||93160000|2021-08-17|15/06/2021|0.36|14.00|95300000|104010000
2022-03-19 23:46:35|04936|14585|CNU|3.04B|3040000000|6.78|495,775|-5.83%|4|2017-08-27|15/06/2017||||513000000|2017-02-19|15/12/2016||||
2022-03-19 23:46:39|04937|634|CIM|6.86B|6860000000|22.03|832,421|18.5%|35|2022-04-19|15/03/2022|||||2022-02-09|15/12/2021|0.62|75.00|5080000000|
2022-03-19 23:46:43|04938|8681|CWY|6.1B|6100000000|2.960|4,839,060|31.56%|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
2022-03-19 23:46:46|04939|7384|CUV|981.78M|981780000|19.87|137,549|-27.27%|13|2022-02-23|15/12/2021|0.12|21.70|24770000||2021-08-31|15/06/2021|0.34|22.50|32360000|43000000
2022-03-19 23:46:50|04940|7383|COH|14.65B|14650000000|222.76|166,034|8.94%|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
2022-03-19 23:46:56|04941|7255|CDA|1.34B|1340000000|7.43|731,807|-52.52%|22|2022-06-01|15/03/2022|||||2022-02-16|15/12/2021|0.28|22.35|256800000|184650000
2022-03-19 23:46:59|04942|1099590|COL|23.69B|23690000000|17.74|3,238,603|13.94%|22|2022-04-28|15/03/2022||||9090000000|2022-02-21|15/12/2021|0.41||20790000000|11070000000
2022-03-19 23:47:05|04943|101963|CKF|1.21B|1210000000|10.39|333,800|-6.23%|23|2022-06-26|15/04/2022||0.24||628250000|2022-03-30|15/01/2022||||
2022-03-19 23:47:09|04944|625|CBA|181.21B|181210000000|106.290|3,054,928|23.95%|22|2022-05-11|15/03/2022|||||2022-02-08|15/12/2021|2.63|210.80|6200000000|11721000000
2022-03-19 23:47:16|04945|7765|CPU|13.75B|13750000000|22.78|1,887,572|57.14%|17|2022-02-09|15/12/2021|0.32|0.22||1086000000|2021-08-10|15/06/2021|0.40|0.29||1209000000
2022-03-19 23:47:19|04946|101966|CTD|3.3B|3300000000|23.28|402,622|7.53%|19|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|-0.06|-31.00|158100000|56000000
2022-03-19 23:47:23|04947|958287|CGC|1.37B|1370000000|2.950|1,716,840|-33.96%|17|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|0.04|0.07|596250000|596250000
2022-03-19 23:47:28|04948|7774|CCP|2.14B|2140000000|31.62|184,720|-6.23%|24|2022-06-01|15/03/2022|||||2022-01-31|15/12/2021|0.74|0.63|203900000|178000000
2022-03-19 23:47:32|04949|7194|CMW|2.23B|2230000000|0.850|3,052,998|0%|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
2022-03-19 23:47:47|04950|10537|CWN|8.4B|8400000000|12.400|3,154,588|25.25%|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
2022-03-19 23:47:51|04951|623|CSL|130.53B|130530000000|270.96|1,081,693|5.81%|17|2022-02-16|15/12/2021||3.11||5618000000|2021-08-18|15/06/2021||1.05||4417000000
2022-03-19 23:47:55|04952|7215|CSR|2.89B|2890000000|5.950|1,449,837|9.16%|13|2022-05-10|15/03/2022||0.22||1202000000|2021-11-04|15/09/2021|0.32|9.00|1140000000|1063000000
2022-03-19 23:48:11|04953|1167286|DRR|2.35B|2350000000|4.44|1,851,937|11%|6|2022-02-22|15/06/2022|||||2021-08-18|15/12/2021|0.12||92850000|
2022-03-19 23:48:16|04954|10538|DXS|11.52B|11520000000|10.710|2,999,625|14.42%|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
2022-03-19 23:48:19|04955|1055046|DHG|2.41B|2410000000|4.11|1,015,631|-5.73%|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
2022-03-19 23:48:29|04956|7642|DMP|7.25B|7250000000|83.75|320,292|-12.59%|28|2022-06-01|15/03/2022|||||2022-02-22|15/12/2021|1.03|1.23|1210000000|1070000000
2022-03-19 23:48:33|04957|7486|DOW|3.49B|3490000000|5.150|1,957,231|-1.9%|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
2022-03-19 23:48:37|04958|9260|ELD|2.14B|2140000000|13.65|610,647|11.16%|16|2022-05-23|15/03/2022||0.38||1326000000|2021-11-15|15/09/2021|0.54|46.30|1450000000|1329000000
2022-03-19 23:48:41|04959|947762|EML|918.71M|918710000|2.46|2,113,267|-53.5%|21|2022-05-19|15/03/2022|||||2022-02-15|15/12/2021|0.04|4.45|113400000|88600000
2022-03-19 23:48:45|04960|32564|EVN|8.19B|8190000000|4.47|8,642,344|7.71%|26|2022-04-21|15/03/2022||0.00|||2022-02-15|15/12/2021|0.04|0.04|898600000|998660000
2022-03-19 23:48:49|04961|14268|FPH|14.9B|14900000000|25.81|472,801|-9.76%|8|2022-05-27|15/03/2022|||||2022-02-10|15/12/2021||||
2022-03-19 23:48:53|04962|13822|FBU|4.72B|4720000000|5.920|1,016,957|-6.03%|17|2022-02-15|15/12/2021||21.00||3987000000|2021-08-17|15/06/2021|0.25|||
2022-03-19 23:48:57|04963|7385|FLT|3.78B|3780000000|18.91|2,044,795|-1.97%|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
2022-03-19 23:49:01|04964|628|FMG|57.13B|57130000000|18.570|9,690,503|-8.52%|16|2022-05-18|15/03/2022||0.00|||2022-02-15|15/12/2021|0.98|0.9||9418000000
2022-03-19 23:49:04|04965|32466|GEM|995.68M|995680000|1.175|1,749,814|8.8%|19|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.02||428900000|245100000
2022-03-19 23:49:13|04966|40369|GOR|1.46B|1460000000|1.655|3,726,112|32.93%|16|2022-06-01|15/03/2022|||||2021-10-26|15/09/2021||||28400000
2022-03-19 23:49:16|04967|638|GMG|42.02B|42020000000|22.490|4,083,221|31.91%|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
2022-03-19 23:49:20|04968|637|GPT|9.58B|9580000000|5.000|5,401,608|11.11%|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
2022-03-19 23:49:24|04969|7471|GNC|1.97B|1970000000|8.61|1,305,934|90.91%|17|2022-05-11|15/03/2022||69.90||3044000000|2021-11-11|15/09/2021|0.39|21.00|2930000000|2301000000
2022-03-19 23:49:28|04970|18522|GOZ|3.42B|3420000000|4.43|810,135|35.89%|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
2022-03-19 23:49:33|04971|7355|GUD|1.6B|1600000000|11.38|583,695|-4.81%|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
2022-03-19 23:49:37|04972|7228|HVN|6.69B|6690000000|5.370|2,868,348|-7.25%|29|2022-04-20|15/03/2022|||||2022-02-24|15/12/2021|0.35|34.00|2190000000|2227000000
2022-03-19 23:49:42|04973|947866|HUB|2.33B|2330000000|29.14|346,337|16.23%|22|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.12|13.00|81070000|60630000
2022-03-19 23:49:45|04974|961867|IEL|8.22B|8220000000|29.55|1,138,120|20.37%|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
2022-03-19 23:49:49|04975|7714|IGO|9.1B|9100000000|12.020|3,728,170|87.81%|27|2022-04-27|15/03/2022|||||2022-01-31|15/12/2021|0.12|10.00|188000000|188000000
2022-03-19 23:49:53|04976|7635|ILU|4.5B|4500000000|10.640|2,405,873|53.98%|27|2022-04-14|15/03/2022|||||2022-02-23|15/12/2021|0.56|41.00|358300000|358300000
2022-03-19 23:49:59|04977|7569|IPL|7.34B|7340000000|3.780|10,940,447|35.48%|18|2022-05-23|15/03/2022||21.00||2357000000|2021-11-15|15/09/2021|0.06|12.80|2630000000|2222000000
2022-03-19 23:50:02|04978|7553|INA|2.11B|2110000000|5.18|1,289,495|5.71%|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
2022-03-19 23:50:06|04979|993193|ING|1.12B|1120000000|3.01|2,136,983|-12.24%|14|2022-02-17|15/12/2021|0.1||1390000000||2021-08-19|15/06/2021|0.13||1310000000|
2022-03-19 23:50:10|04980|627|IAG|11.3B|11300000000|4.610|7,077,097|-3.35%|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
2022-03-19 23:50:15|04981|7379|IVC|1.68B|1680000000|11.74|359,660|3.25%|22|2022-06-01|15/03/2022|||||2022-02-27|15/12/2021|0.18|0.09|271000000|
2022-03-19 23:50:19|04982|7333|IFL|2.42B|2420000000|3.73|2,471,090|9.06%|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
2022-03-19 23:50:22|04983|942738|IPH|1.8B|1800000000|8.21|531,795|25.73%|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
2022-03-19 23:50:26|04984|7558|IRE|2.21B|2210000000|11.80|469,157|26.07%|20|2022-04-26|15/03/2022|||||2022-02-16|15/12/2021|0.14|20.00|305700000|308000000
2022-03-19 23:50:46|04985|7220|JHX|20.62B|20620000000|46.30|1,380,483|21.01%|34|2022-05-19|15/03/2022||0.3819||983190000|2022-02-06|15/12/2021|0.35|0.3489|900000000|894590000
2022-03-19 23:50:50|04986|32565|JHG|8.06B|8060000000|48.21|152,907|16.48%|9|2018-08-06|15/06/2018||||581900000|2018-02-06|15/12/2017||||625500000
2022-03-19 23:51:21|04987|7274|JBH|5.64B|5640000000|48.93|511,518|-4.25%|29|2022-06-01|15/03/2022||||1930000000|2022-01-17|15/12/2021|2.5|210.00|2720000000|2530000000
2022-03-19 23:51:23|04988|985811|KGN|569.92M|569920000|5.33|706,992|-62.01%|13|2022-02-25|15/12/2021|-0.11|29.10|419500000|379400000|2021-08-23|15/06/2021|0.19||268000000|268000000
2022-03-19 23:51:28|04989|626|LLC|7.54B|7540000000|10.950|1,919,802|-15.18%|20|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|0.1403|0.1403|4220000000|4574000000
2022-03-19 23:51:31|04990|960731|LNK|2.62B|2620000000|5.09|4,525,223|-5.91%|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
2022-03-19 23:51:35|04991|7473|LYC|9.08B|9080000000|10.060|6,188,500|57.68%|24|2022-04-12|15/03/2022||0.14|||2022-02-24|15/12/2021|0.17|0.12|151000000|151000000
2022-03-19 23:51:39|04992|624|MQG|71.75B|71750000000|194.800|947,140|28.63%|27|2022-05-06|15/03/2022||486.32||7903000000|2022-03-02|15/12/2021||||
2022-03-19 23:51:43|04993|32451|MFG|2.92B|2920000000|15.74|2,446,341|-64.63%|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
2022-03-19 23:51:49|04994|946358|MPL|8.79B|8790000000|3.190|7,641,367|10.38%|13|2022-02-24|15/12/2021|0.08|8.00|3580000000|3496000000|2021-08-24|15/06/2021|0.08|8.00|3470000000|3566000000
2022-03-19 23:51:56|04995|962367|MP1|2.05B|2050000000|13.00|902,418|8.51%|22|2022-04-21|15/03/2022|||||2022-02-08|15/12/2021|-0.12|-0.0025|26600000|26600000
2022-03-19 23:52:00|04996|7590|MSB|779.89M|779890000|1.200|2,078,965|-50.21%|29|2022-06-02|15/03/2022||-0.028||3490000|2022-02-24|15/12/2021|-0.04|-0.0407|2380000|3500000
2022-03-19 23:52:04|04997|7566|MTS|4.31B|4310000000|4.460|3,549,662|30.79%|18|2022-06-27|15/04/2022||11.10||7852000000|2021-12-05|15/10/2021|0.13|10.47|7160000000|6806000000
2022-03-19 23:52:07|04998|7720|MIN|8.71B|8710000000|46.31|1,848,437|18.05%|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
2022-03-19 23:52:11|04999|7619|MGR|9.94B|9940000000|2.52|11,064,948|5.88%|27|2022-04-28|15/03/2022|||||2022-02-09|15/12/2021|0.14|6.50|1290000000|787990000
2022-03-19 23:52:16|05000|7311|MND|1.02B|1020000000|10.69|381,886|-2.91%|25|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.32|25.50|995100000|2015000000
2022-03-19 23:52:23|05001|18557|NAN|1.21B|1210000000|4.00|1,345,415|-33.88%|23|2022-04-20|15/03/2022|||||2022-02-21|15/12/2021|0.01|0.02|60650000|53590000
2022-03-19 23:52:31|05002|7788|NAB|100.34B|100340000000|31.210|6,416,268|19.99%|26|2022-05-05|15/03/2022||98.24||8727000000|2022-02-09|15/12/2021||||4309000000
2022-03-19 23:52:36|05003|102032|NSR|3.11B|3110000000|2.600|2,726,675|37.21%|23|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.23|3.98|131600000|99900000
2022-03-19 23:52:39|05004|102006|NEA|603.69M|603690000|1.210|2,342,128|-43.72%|23|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|-0.02|-3.65|67550000|62810000
2022-03-19 23:52:43|05005|1055094|NWL|3.54B|3540000000|14.53|375,177|-11.08%|10|2021-08-17|15/06/2021|0.11||70830000||2021-02-16|15/12/2020|0.12||71150000|
2022-03-19 23:52:47|05006|7695|NCM|23.13B|23130000000|25.970|4,625,169|3.63%|20|2022-04-28|15/03/2022||0.00|||2022-02-16|15/12/2021|0.2967|0.2967|2660000000|2227000000
2022-03-19 23:52:51|05007|41354|NWS|17.3B|17300000000|30.62|156,116|-2.2%|31|2022-05-12|15/03/2022||0.2149||3470000000|2022-02-03|15/12/2021|0.6234|0.3933|3850000000|3690000000
2022-03-19 23:52:55|05008|40380|NXT|5.28B|5280000000|10.97|1,562,763|3.1%|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
2022-03-19 23:52:59|05009|14292|NHF|3.04B|3040000000|6.64|569,536|22.74%|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
2022-03-19 23:53:02|05010|1089517|NIC|3.18B|3180000000|1.265|18,506,399|-12.76%|6|2022-06-01|15/03/2022||0.00|||2022-02-22|15/12/2021|0.0254|0.0281|258680000|356100000
2022-03-19 23:53:05|05011|985597|NEC|4.76B|4760000000|2.790|3,386,590|-2.79%|13|2022-02-23|15/12/2021|0.12|7.00|1330000000|1180000000|2021-08-24|15/06/2021|-0|5.00|1170000000|1207000000
2022-03-19 23:53:10|05012|39197|NST|12.4B|12400000000|10.650|6,207,481|13.78%|27|2022-05-02|15/03/2022||0.00|||2022-02-09|15/12/2021|0.17|0.17|1810000000|1406000000
2022-03-19 23:53:14|05013|13870|NWH|992.72M|992720000|2.21|1,564,716|3.76%|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
2022-03-19 23:53:18|05014|7506|NUF|2.26B|2260000000|5.95|1,176,989|24.48%|26|2022-05-19|15/03/2022|||||2022-05-17|15/01/2022||||
2022-03-19 23:53:21|05015|1167776|NXL|453.76M|453760000|1.43|1,202,070|-74.91%|5|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|-0.01||84020000|
2022-03-19 23:53:24|05016|7600|OSH|8.39B|8390000000|4.040|8,326,243.58|-6.26%|21|2022-02-22|15/12/2021||0.14||960360000|2021-10-25|15/09/2021|||408800000|406000000
2022-03-19 23:53:28|05017|18532|Australia|959.04M|959040000|3.57|636,702|0.28%|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
2022-03-19 23:53:32|05018|7420|ORI|6.3B|6300000000|15.370|1,197,508|14.7%|18|2022-05-11|15/03/2022||0.23||2744000000|2021-11-11|15/09/2021|0.33||2580000000|2773000000
2022-03-19 23:53:36|05019|7710|ORG|10.42B|10420000000|5.920|7,117,667|27.86%|27|2022-04-08|15/03/2022|||||2022-02-16|15/12/2021|-0.07|11.00||6991000000
2022-03-19 23:53:40|05020|985599|ORA|3.09B|3090000000|3.62|3,662,793|20.67%|13|2022-02-15|15/12/2021|0.12|8.70|1990000000|1751000000|2021-08-19|15/06/2021|0.05||1720000000|1628000000
2022-03-19 23:53:45|05021|7474|OZL|8.7B|8700000000|26.00|1,802,501|11.21%|26|2022-04-20|15/03/2022|||||2022-02-20|15/12/2021||0.6238||1060000000
2022-03-19 23:53:49|05022|14249|PDL|1.7B|1700000000|4.78|2,404,370|-25.2%|24|2022-05-10|15/03/2022||28.00||360730000|2022-03-02|15/12/2021||||
2022-03-19 23:53:53|05023|7674|PRN|529.28M|529280000|0.750|2,166,923|-29.58%|25|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.03|37.80|1190000000|1013000000
2022-03-19 23:53:57|05024|7625|PPT|1.96B|1960000000|35.03|152,040|4.44%|26|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|1.38|1.2|383600000|276790000
2022-03-19 23:54:02|05025|13576|PRU|2.39B|2390000000|1.940|6,172,644|54.58%|30|2022-05-13|15/03/2022|||||2022-02-22|15/12/2021||1.00||
2022-03-19 23:54:07|05026|948096|PLS|8.34B|8340000000|2.800|24,391,326|156.88%|13|2022-02-22|15/12/2021|0.04||291700000||2021-08-26|15/06/2021|-0.01||116700000|
2022-03-19 23:54:10|05027|10545|PTM|1.3B|1300000000|2.25|3,385,767|-55.88%|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
2022-03-19 23:54:13|05028|1137433|PBH|1.02B|1020000000|3.86|1,959,701|-72.2%|12|2022-06-01|15/03/2022||||99700000|2022-02-24|15/12/2021|-0.59||137000000|137000000
2022-03-19 23:54:16|05029|32481|PNV|721.24M|721240000|1.090|2,936,514|-59.63%|15|2022-06-01|15/03/2022||||8300000|2022-02-24|15/12/2021|||18100000|
2022-03-19 23:54:20|05030|7738|PMV|4.4B|4400000000|27.68|200,181|16.69%|26|2022-03-30|15/01/2022||92.00||757590000|2021-12-29|15/10/2021||||
2022-03-19 23:54:24|05031|8583|HLS|2.54B|2540000000|4.380|2,725,197|8.42%|21|2022-06-01|15/03/2022|||||2022-02-22|15/12/2021|0.41|0.0666|1340000000|866650000
2022-03-19 23:54:28|05032|948097|PME|4.83B|4830000000|46.25|258,320|6.37%|20|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|0.20|15.00|44660000|37490000
2022-03-19 23:54:32|05033|985603|QAN|9.64B|9640000000|5.12|8,456,991|-5.36%|24|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|-0.24|-42.45|3070000000|1647000000
2022-03-19 23:54:36|05034|8592|QBE|16.41B|16410000000|11.090|5,026,736|14.68%|20|2022-04-21|15/03/2022|||||2022-02-17|15/12/2021||0.27||7144000000
2022-03-19 23:54:40|05035|14304|QUB|5.78B|5780000000|3.010|6,184,373|-1.63%|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
2022-03-19 23:54:43|05036|14307|RMS|1.34B|1340000000|1.550|4,144,958|-5.2%|20|2022-06-01|15/03/2022|||||2022-02-22|15/12/2021|0.09||310100000|178000000
2022-03-19 23:54:50|05037|8604|RHC|14.44B|14440000000|63.38|470,188|-4%|19|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|0.68|77.17|3490000000|3270000000
2022-03-19 23:54:54|05038|8599|REA|18.23B|18230000000|137.98|197,448|3.07%|29|2022-05-13|15/03/2022||0.7024||270700000|2022-02-03|15/12/2021|1.02|1.01|326400000|324530000
2022-03-19 23:54:57|05039|8601|REH|12.86B|12860000000|19.90|500,905|14.43%|18|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|0.24|0.26|3610000000|
2022-03-19 23:55:01|05040|32462|RRL|1.59B|1590000000|2.110|6,341,133|-27.26%|28|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.04|17.35|488800000|400910000
2022-03-19 23:55:07|05041|977693|RWC|3.33B|3330000000|4.25|2,836,117|-2.75%|15|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|0.08||521800000|352750000
2022-03-19 23:55:11|05042|8610|RMD|51.59B|51590000000|35.000|1,039,322|41.99%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2022-03-19 23:55:15|05043|8616|RSG|375.34M|375340000|0.340|5,915,743|-48.09%|22|2022-02-24|15/12/2021||-2.00||288860000|2021-08-27|15/06/2021||2.00||339860000
2022-03-19 23:55:18|05044|8607|RIO|178.64B|178640000000|110.340|1,767,390|1.56%|19|2022-04-19|15/03/2022|||||2022-02-23|15/12/2021||5.19||28932000000
2022-03-19 23:55:21|05045|8656|STO|25.49B|25490000000|7.540|14,380,802|2.86%|13|2022-02-15|15/12/2021||0.26||2638000000|2021-08-17|15/06/2021||0.14||2116000000
2022-03-19 23:55:26|05046|102935|SCG|15.92B|15920000000|3.07|12,401,030|7.34%|15|2022-02-22|15/12/2021|0.09|7.00|1200000000|1149000000|2021-08-23|15/06/2021|0.08|9.00|1080000000|1052000000
2022-03-19 23:55:31|05047|8624|SEK|10.96B|10960000000|31.03|1,192,516|11.62%|27|2022-05-24|15/03/2022|||||2022-02-14|15/12/2021|0.36|13.90|517200000|788000000
2022-03-19 23:55:36|05048|8626|SVW|7.83B|7830000000|21.550|488,966|-3.92%|25|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.80|67.40|3960000000|2422000000
2022-03-19 23:55:40|05049|40384|SCP|3.32B|3320000000|2.970|2,569,285|24.27%|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
2022-03-19 23:55:43|05050|32454|SLR|2.03B|2030000000|2.180|5,470,240|28.99%|15|2022-02-22|15/12/2021|0.05|0.05|307600000||2021-08-16|15/06/2021|0.06|8.00|282000000|317000000
2022-03-19 23:55:47|05051|8629|SGM|3.9B|3900000000|20.44|758,383|42.14%|26|2022-04-27|15/03/2022|||||2022-02-14|15/12/2021|1.24|9.00|4270000000|2707000000
2022-03-19 23:55:53|05052|14315|SKC|2.1B|2100000000|2.78|893,432|-10.9%|28|2022-06-01|15/03/2022|||||2022-02-13|15/12/2021||||
2022-03-19 23:55:57|05053|8635|SHL|16.85B|16850000000|35.13|1,462,632|8.59%|21|2022-04-25|15/03/2022|||||2022-02-20|15/12/2021|1.71|0.4702|4760000000|3340000000
2022-03-19 23:56:00|05054|953541|S32|22.34B|22340000000|4.820|19,737,611|76.56%|14|2022-02-16|15/12/2021|0.30|0.03||2983000000|2021-08-19|15/06/2021|0.10|0.08||3338000000
2022-03-19 23:56:04|05055|8640|SKI|5.04B|5040000000|2.870|56,606,744|35.38%|17|2022-02-21|15/12/2021||2.00|||2021-08-24|15/06/2021|0.01|1.00|121000000|
2022-03-19 23:56:08|05056|8670|SPK|8.26B|8260000000|4.42|1,300,810|6.76%|26|2022-05-05|15/03/2022|||||2022-02-22|15/12/2021||||
2022-03-19 23:56:12|05057|8620|SBM|1.09B|1090000000|1.535|5,820,208|-23.63%|16|2022-02-23|15/12/2021||6.00||355740000|2021-08-26|15/06/2021|0.06|5.00|382900000|383480000
2022-03-19 23:56:17|05058|32444|SGR|3.03B|3030000000|3.19|3,202,351|-17.78%|27|2022-06-01|15/03/2022|||||2022-02-16|15/12/2021|-0.08|5.00|577100000|819020000
2022-03-19 23:56:20|05059|102031|SDF|4.69B|4690000000|4.82|3,083,293|24.55%|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
2022-03-19 23:56:28|05060|8631|SGP|10.08B|10080000000|4.230|6,719,831|0.24%|19|2022-04-28|15/03/2022|||||2022-02-22|15/12/2021|0.35|13.50|1190000000|1168000000
2022-03-19 23:56:31|05061|8659|SUN|14.33B|14330000000|11.350|3,406,624|13.08%|22|2022-06-01|15/03/2022|||||2022-02-07|15/12/2021|0.29|31.00|6250000000|
2022-03-19 23:56:37|05062|8658|SUL|2.31B|2310000000|10.24|866,048|-11.95%|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
2022-03-19 23:56:43|05063|18484|SYD|23.53B|23530000000|8.720|24,327,516|38.41%|26|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000
2022-03-19 23:56:48|05064|8664|TAH|11.05B|11050000000|4.980|4,838,752|6.41%|27|2022-05-05|15/03/2022|||||2022-02-16|15/12/2021|0.08|8.50|2930000000|2697000000
2022-03-19 23:56:51|05065|8679|TNE|3.64B|3640000000|11.22|937,523|20%|17|2022-05-24|15/03/2022|||||2021-11-23|15/09/2021|0.14|14.25|167000000|171150000
2022-03-19 23:56:57|05066|8677|TLS|46.08B|46080000000|3.950|26,944,997|24.78%|26|2022-04-20|15/03/2022|||||2022-02-16|15/12/2021|0.06|0.1032|10500000000|11974000000
2022-03-19 23:57:09|05067|13578|TPG|10.69B|10690000000|5.750|1,547,367|-17.5%|21|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|0.02|0.067|2700000000|2680000000
2022-03-19 23:57:13|05068|8668|TCL|41.7B|41700000000|13.580|5,178,166|6.07%|26|2022-06-01|15/03/2022|||||2022-02-16|15/12/2021|-0.04|-5.45|1300000000|1845000000
2022-03-19 23:57:17|05069|32563|TWE|8.55B|8550000000|11.840|2,034,343|6.67%|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
2022-03-19 23:57:20|05070|1080079|URW|-|-|4.66|1,114,299|-15.27%|14|2022-04-27|15/03/2022|||||2022-02-10|15/12/2021||||
2022-03-19 23:57:25|05071|1159126|UMG|1.19B|1190000000|3.96|968,719|-3.65%|9|2022-05-18|15/03/2022||10.40||637300000|2022-03-02|15/12/2021||||
2022-03-19 23:57:28|05072|7791|VCX|8.19B|8190000000|1.800|11,812,209|8.76%|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
2022-03-19 23:57:31|05073|963730|VUK|4.34B|4340000000|3.01|3,723,742|-12.75%|0||
2022-03-19 23:57:35|05074|1088709|VEA|3.65B|3650000000|2.360|3,568,136|38.63%|16|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|0.05|6.20|8680000000|8537000000
2022-03-19 23:57:38|05075|8646|SOL|9.34B|9340000000|25.87|598,217|-14.7%|15|2022-03-24|15/01/2022|||||2021-09-23|15/07/2021|0.84||912600000|
2022-03-19 23:57:41|05076|986103|WPR|1.91B|1910000000|2.700|2,520,018|4.68%|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
2022-03-19 23:57:46|05077|39194|WEB|2.15B|2150000000|5.65|2,577,142|-9.46%|21|2022-05-19|15/03/2022|||||2022-05-19|15/06/2022||8.00||116070000
2022-03-19 23:57:55|05078|8712|WES|57.08B|57080000000|50.330|2,164,665|-0.71%|29|2022-05-04|15/03/2022||||6790000000|2022-02-16|15/12/2021|1.07|113.43|18400000000|8350000000
2022-03-19 23:57:59|05079|994040|WGX|902.01M|902010000|1.905|1,360,478|-10.14%|18|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|0.05||311000000|311000000
2022-03-19 23:58:03|05080|8706|WBC|82.73B|82730000000|23.660|10,510,684|-3.19%|27|2022-05-09|15/03/2022||77.52||9725000000|2022-02-02|15/12/2021|||5060000000|5233000000
2022-03-19 23:58:07|05081|10547|WHC|3.93B|3930000000|3.990|12,352,949|136.09%|28|2022-06-01|15/03/2022|||||2022-02-16|15/12/2021|0.34|-6.00|1440000000|712810000
2022-03-19 23:58:11|05082|976093|WTC|16.94B|16940000000|52.22|950,618|87.24%|14|2022-06-01|15/03/2022|||||2022-02-22|15/12/2021|0.2375|0.2215|301360000|301360000
2022-03-19 23:58:15|05083|8721|WPL|30.42B|30420000000|31.370|4,764,969|25.88%|22|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021||0.88|2850000000|2870000000
2022-03-19 23:58:19|05084|8720|WOW|43.52B|43520000000|36.060|2,831,570|5.38%|31|2022-04-28|15/03/2022||||17450000000|2022-02-22|15/12/2021||83.55|15820000000|18660000000
2022-03-19 23:58:22|05085|8718|WOR|6.66B|6660000000|12.69|1,953,060|14.32%|27|2022-06-01|15/03/2022|||||2022-02-22|15/12/2021||12.50||4812000000
2022-03-19 23:58:26|05086|102040|XRO|14.76B|14760000000|99.09|511,060|-15.84%|16|2022-05-12|15/03/2022||0.40||595000000|2022-03-02|15/12/2021||||
2022-03-19 23:58:31|05087|948170|Z1P|1.07B|1070000000|1.60|10,067,794|-81.11%|25|2022-06-01|15/03/2022|||||2022-02-27|15/12/2021|-0.27|-0.04|301900000|99000000
2022-03-19 23:58:35|05088|320|ABBN|63.96B|63960000000|32.80|4,956,352|13.3%|35|2022-04-21|15/03/2022||0.3508||7140000000|2022-02-03|15/12/2021|1.34|0.3834|7570000000|7390000000
2022-03-19 23:58:38|05089|949649|ADXN|43.87M|43870000|0.814|38,305|-52.12%|18|2022-05-25|15/03/2022||-0.015||600000|2022-03-10|15/12/2021|-0.13|-0.1|401000|476000
2022-03-19 23:58:43|05090|317|ADEN|7.54B|7540000000|43.39|705,524|-31.8%|35|2022-05-05|15/03/2022||1.2||5380000000|2022-02-24|15/12/2021|1.11|1.16|5500000000|5430000000
2022-03-19 23:58:48|05091|949648|ADVN|121.16M|121160000|166.00|155|-4.05%|12|2021-08-20|15/06/2021|5.84||86200000|90500000|2021-04-27|15/12/2020|5.82||76060000|
2022-03-19 23:58:51|05092|949650|AEVS|1.47B|1470000000|17.45|4,648|35.27%|11|2022-03-24|15/12/2021|||||2021-09-16|15/06/2021|0.15||354800000|
2022-03-19 23:58:55|05093|949651|AIRE|41.24M|41240000|0.665|5,364|-13.07%|12|2021-09-24|15/06/2021|-0.12||59940000||2021-04-22|15/12/2020|-0.06||69610000|
2022-03-19 23:58:59|05094|1128773|ALCC|35.77B|35770000000|72.26|916,962|13.12%|14|2022-05-10|15/03/2022||0.528||2070000000|2022-02-15|15/12/2021|0.56|0.496|2130000000|2100000000
2022-03-19 23:59:05|05095|48533|ALLN|3.32B|3320000000|201.00|25,434|5.9%|17|2022-03-08|15/12/2021|4.14||244800000||2021-08-25|15/06/2021|7.03||314300000|
2022-03-19 23:59:08|05096|949654|ALPN|129.96M|129960000|14.60|4,184|0%|11|2021-04-16|15/12/2020|1.57||17930000||2020-09-16|15/06/2020|-0.88||-8730000|
2022-03-19 23:59:11|05097|949655|ALSN|3.13B|3130000000|244.50|14,131|-9.44%|20|2022-07-20|15/06/2022|||||2022-04-18|15/03/2022||||
2022-03-19 23:59:15|05098|48525|AMS|3.55B|3550000000|13.63|1,950,603|-28.88%|20|2018-10-22|15/09/2018|0.80|0.27||415150000|2018-07-23|15/06/2018|-1.17|-0.45|215100000|453280000
2022-03-19 23:59:21|05099|949657|APGN|562.47M|562470000|187.80|991|-16.9%|12|2021-09-06|15/06/2021|0.34||106800000||2021-03-15|15/12/2020|6.11||155000000|145000000
2022-03-19 23:59:26|05100|48552|ARBNO|1.3B|1300000000|18.82|119,177|13.92%|17|2022-03-01|15/12/2021|0.06||597600000||2021-08-24|15/06/2021|0.34||588600000|565200000
2022-03-19 23:59:32|05101|955643|ARONL|35.2M|35200000|2.360|2,693|-9.23%|6|2018-07-16|15/12/2017|-0.22||2790000||2018-01-22|15/09/2017|0.09||7070000|
2022-03-19 23:59:38|05102|49837|ARYN|988.81M|988810000|0.9970|3,523,582|-6.91%|23|2022-05-30|15/04/2022|||||2022-03-07|15/01/2022|||410000000|410000000
2022-03-19 23:59:42|05103|48538|ASCN|395.94M|395940000|11.00|66,137|-28.1%|26|2022-05-13|15/03/2022|||||2022-03-08|15/12/2021|0.3||151400000|154000000
2022-03-19 23:59:45|05104|1072993|ASWN|31.83M|31830000|2.800|8,314|-12.77%|10|2022-03-16|15/12/2021|0.07||6230000||2021-08-26|15/06/2021|0.06||9200000|
2022-03-19 23:59:49|05105|949660|AUTON|615.67M|615670000|132.50|12,881|-32.36%|13|2022-03-02|15/12/2021|0.56||810100000|810000000|2021-07-29|15/06/2021|4.34||890300000|932000000
2022-03-19 23:59:56|05106|949661|BANB|7.56B|7560000000|513.00|23,310|35.71%|23|2022-06-01|15/03/2022|||||2022-03-18|15/12/2021||4.39||276400000
2022-03-20 00:00:00|05107|322|BALN|7.27B|7270000000|158.70|132,401|-0.5%|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
2022-03-20 00:00:03|05108|949723|LINN|483.24M|483240000|600.00|158|13.21%|13|2022-02-25|15/12/2021|16.02||51380000||2021-09-26|15/06/2021|17.52||50710000|
2022-03-20 00:00:08|05109|48544|BCVN|6.53B|6530000000|76.10|79,308|-21.47%|31|2022-04-21|15/03/2022|||||2022-02-17|15/12/2021|4.41||1120000000|
2022-03-20 00:00:12|05110|949664|BCGE|1.16B|1160000000|164.00|658|1.86%|13|2022-02-22|15/12/2021|17.69||476700000||2021-08-10|15/06/2021|9.09||234800000|
2022-03-20 00:00:15|05111|949666|BCJ|152.75M|152750000|51.00|90|-5.56%|12|2021-08-19|15/06/2021|2.62||26130000||2021-04-06|15/12/2020|0.03||26550000|
2022-03-20 00:00:18|05112|955653|WKB|1.67B|1670000000|106.00|1,529|1.92%|12|2021-07-21|15/06/2021|3.33||130600000||2021-05-06|15/12/2020|0.98||130900000|
2022-03-20 00:00:23|05113|49829|BARN|11.82B|11820000000|2,156.0|7,932|4.97%|27|2022-04-13|15/02/2022||42.11||3837000000|2022-01-26|15/11/2021|||2030000000|1900000000
2022-03-20 00:00:25|05114|949670|BLKB|1.92B|1920000000|888.00|280|-1.99%|0||
2022-03-20 00:00:29|05115|949676|BSLN|443.6M|443600000|37.46|69,619|-21.2%|23|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|1.11|-1.15|93920000|73200000
2022-03-20 00:00:32|05116|949675|BSKP|2.67B|2670000000|64.20|3,709|0%|13|2021-08-11|15/06/2021|1.86||363900000||2021-05-28|15/12/2020|1.97||342800000|
2022-03-20 00:00:39|05117|48555|BION|3.86B|3860000000|70.10|104,250|-23.09%|31|2022-04-22|15/03/2022|||||2022-02-18|15/12/2021|-9.84||-530800000|
2022-03-20 00:00:43|05118|48527|BEAN|5.81B|5810000000|472.5|19,365|32.35%|17|2022-03-07|15/12/2021|4.22||380600000|380730000|2021-07-22|15/06/2021|5.18|4.44|384700000|368730000
2022-03-20 00:00:48|05119|945097|BELL|1.72B|1720000000|274.50|2,051|-6.95%|17|2022-02-11|15/12/2021|12.34||2130000000||2021-08-12|15/06/2021|7.97||2020000000|
2022-03-20 00:00:51|05120|955638|TIBN|156.88M|156880000|47.00|1,268|-4.47%|13|2022-01-31|15/10/2021|0.68||21340000||2021-06-28|15/04/2021|-2.18||17120000|
2022-03-20 00:00:55|05121|949667|BEKN|2.02B|2020000000|218.50|2,391|2.34%|13|2022-02-03|15/12/2021|16.62||497400000||2021-08-12|15/06/2021|6.83||244400000|
2022-03-20 00:00:58|05122|949668|BKWB|6.03B|6030000000|114.20|49,377|8.35%|14|2022-03-15|15/12/2021|2.04||||2021-09-08|15/06/2021|3.73|||
2022-03-20 00:01:04|05123|1088124|BLS|71.31M|71310000|1.670|38,935|-64.77%|9|2021-09-23|15/06/2021|-0.06||444800||2021-04-28|15/12/2020|-0.06||9480|
2022-03-20 00:01:07|05124|949671|BOBNN|1.59B|1590000000|96.00|16,099|50.94%|13|2022-02-25|15/12/2021|5.24||896000000|919170000|2021-07-26|15/06/2021|0.22||667400000|651500000
2022-03-20 00:01:14|05125|48541|BOS|1.75B|1750000000|227.00|18,593|4.85%|26|2022-04-11|15/03/2022|||||2022-03-02|15/12/2021|4.84||250800000|250870000
2022-03-20 00:01:18|05126|48529|BUCN|3.9B|3900000000|381.60|13,860|-21.16%|29|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021|12.56|16.17|808000000|810670000
2022-03-20 00:01:22|05127|949665|BCHN|1.63B|1630000000|479.50|7,816|46.19%|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
2022-03-20 00:01:26|05128|949674|BRKN|388.16M|388160000|64.80|3,498|-7.43%|12|2021-09-06|15/06/2021|1.48|1.44|247900000|254800000|2021-04-12|15/12/2020|2.18||262300000|
2022-03-20 00:01:29|05129|949677|BVZN|139.08M|139080000|705.00|95|-18.5%|13|2022-03-16|15/12/2021|31.41||75990000||2021-09-20|15/06/2021|-13.21||63170000|
2022-03-20 00:01:34|05130|949686|BYS|2.05B|2050000000|989.00|1,623|-22.61%|23|2022-04-14|15/03/2022|||||2022-03-15|15/12/2021|15.81||498600000|282500000
2022-03-20 00:01:37|05131|949678|CALN|434.29M|434290000|51.80|9,340|40.38%|13|2022-03-04|15/12/2021|0.19|0.26|144500000|135500000|2021-07-29|15/06/2021|1.54||153900000|148600000
2022-03-20 00:01:42|05132|949700|GAV|202.55M|202550000|285.00|556|50%|21|2022-03-02|15/12/2021|||||2021-11-25|15/09/2021|15.82||92610000|
2022-03-20 00:01:45|05133|955629|SKIN|383.78M|383780000|35.70|2,022|-24.04%|11|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-20 00:01:50|05134|949679|CASN|9.33M|9330000|1.85|3,134|-86.69%|5|2018-04-11|15/12/2017|0.46||6010000||2017-09-01|15/06/2017|-0.48||-2500000|
2022-03-20 00:01:53|05135|949688|CPE|99.03M|99030000|9.80|1,673|-4.85%|5|2018-02-21|15/12/2017|0.74||21270000||2017-08-21|15/06/2017|0.74||30010000|
2022-03-20 00:01:56|05136|949685|CMBN|1.88B|1880000000|63.85|112,310|-39.25%|15|2022-07-21|15/06/2022|||||2022-02-16|15/12/2021|5.49||513000000|
2022-03-20 00:01:59|05137|949682|CIE|1.46M|1460000|2.240|1,532|-32.53%|12|2021-09-28|15/06/2021|0.21||||2021-05-07|15/12/2020|-0.39|||
2022-03-20 00:02:03|05138|949681|CICN|156.54M|156540000|51.00|1,485|-5.9%|14|2022-03-10|15/12/2021|0.79||122300000|115800000|2021-08-12|15/06/2021|1.78||116700000|
2022-03-20 00:02:07|05139|326|CLN|5.39B|5390000000|16.36|1,032,300|-14.44%|35|2022-04-28|15/03/2022||0.2698|||2022-02-16|15/12/2021|0.4511|0.4511|1170000000|1190000000
2022-03-20 00:02:12|05140|949683|CLTN|604.72M|604720000|101.20|4,411|-13.5%|22|2022-06-01|15/03/2022|||||2022-03-04|15/12/2021|2.27||135800000|
2022-03-20 00:02:16|05141|949687|COTNE|2.09B|2090000000|269.50|22,469|17.17%|22|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|5.1||265400000|264700000
2022-03-20 00:02:20|05142|949680|CFT|817.72M|817720000|108.50|548|-7.99%|20|2022-05-04|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-20 00:02:23|05143|48554|COPN|974.91M|974910000|57.90|22,196|-32.12%|17|2022-03-23|15/12/2021||||33000000|2021-07-30|15/06/2021|-0.36|-0.40||29000000
2022-03-20 00:02:27|05144|949690|CPHN|386.4M|386400000|64.40|1,153|-1.53%|13|2022-07-21|15/06/2022|||||2021-07-21|15/06/2021|0.97|1.05|243700000|235570000
2022-03-20 00:02:31|05145|949684|CLXN|138.51M|138510000|99.60|414|-17%|13|2022-03-15|15/12/2021|-7.26||45440000||2021-09-13|15/06/2021|-0.8||56690000|
2022-03-20 00:02:35|05146|316|CSGN|19.5B|19500000000|7.59|13,710,213|-38.49%|35|2022-04-26|15/03/2022|||||2022-02-10|15/12/2021|-0.035|0.1625|4580000000|5010000000
2022-03-20 00:02:39|05147|48549|DAE|5.48B|5480000000|322.50|13,847|13.36%|17|2022-02-18|15/12/2021|2.9|4.24|357600000|568000000|2021-08-11|15/06/2021|4.38||590000000|581100000
2022-03-20 00:02:42|05148|949691|DCN|121M|121000000|735.00|86|24.58%|5|2018-05-11|15/03/2018|14.5||41000000||2017-11-15|15/09/2017|21.01||37880000|
2022-03-20 00:02:45|05149|49838|DKSH|5.25B|5250000000|80.75|78,785|11.07%|18|2022-07-13|15/06/2022||1.10||5321000000|2022-02-09|15/12/2021|2.16|1.54|5620000000|5605000000
2022-03-20 00:02:48|05150|48539|DOKA|2.1B|2100000000|504.00|8,619|-21.8%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|12.5||1350000000|1253000000
2022-03-20 00:02:51|05151|949692|DESN|3.45B|3450000000|250.00|5,352|37.36%|12|2021-11-26|15/09/2021|1.73||101800000||2021-05-28|15/03/2021|2.49||127100000|
2022-03-20 00:02:55|05152|949693|DUFN|3.37B|3370000000|37.33|531,379|-45.3%|24|2022-05-17|15/03/2022|||||2022-03-08|15/12/2021|1.25|-0.93|1230000000|1270000000
2022-03-20 00:02:58|05153|949697|ESUN|127.92M|127920000|123.50|573|3.35%|12|2021-08-27|15/06/2021|2.45||8550000||2021-03-29|15/12/2020|1.87||5960000|
2022-03-20 00:03:01|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|
2022-03-20 00:03:05|05155|949695|EFGN|2.17B|2170000000|7.13|106,074|-1.38%|14|2022-07-21|15/06/2022|||||2022-02-23|15/12/2021|0.31|0.36|904600000|614880000
2022-03-20 00:03:08|05156|949696|ELMN|173.65M|173650000|760.00|22|42.06%|12|2021-08-10|15/06/2021|9.87||74790000||2021-04-13|15/12/2020|21.07||78760000|
2022-03-20 00:03:11|05157|48543|EMMN|5.56B|5560000000|1,039.00|4,299|9.31%|17|2022-03-04|15/12/2021|22.06||2030000000|2028000000|2021-08-18|15/06/2021|18.45||1880000000|2055000000
2022-03-20 00:03:16|05158|48545|EMSN|21.17B|21170000000|905.00|14,082|8.51%|35|2022-07-15|15/06/2022||||644000000|2022-04-08|15/03/2022||||603000000
2022-03-20 00:03:18|05159|949694|EDHN|1.54B|1540000000|46.50|2,175|31.73%|0||
2022-03-20 00:03:21|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|
2022-03-20 00:03:26|05161|48546|EVE|117.76M|117760000|0.1182|1,259,700|-44.25%|15|2022-03-10|15/12/2021|-0.02||3500000||2021-08-26|15/06/2021|-0.03||6380000|
2022-03-20 00:03:30|05162|949699|FTON|225.74M|225740000|46.00|3,494|-35.93%|23|2022-05-05|15/03/2022|||||2022-03-01|15/12/2021|1.23||285400000|297400000
2022-03-20 00:03:34|05163|48534|FHZN|5.21B|5210000000|169.70|68,674|5.01%|26|2022-06-01|15/03/2022|||||2022-03-08|15/12/2021|1.14|1.02|416400000|408010000
2022-03-20 00:03:38|05164|949698|FORN|2.38B|2380000000|1,672.00|1,802|0%|23|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|51.26||630900000|
2022-03-20 00:03:41|05165|1008651|GALE|3.41B|3410000000|68.75|96,550|17.82%|12|2022-03-08|15/12/2021|1.78||1980000000||2021-08-03|15/06/2021|1.6||1860000000|
2022-03-20 00:03:45|05166|49959|GAMH|155.03M|155030000|0.996|432,589|-66.17%|29|2022-04-20|15/03/2022|||||2022-02-17|15/12/2021|-0.13||325200000|
2022-03-20 00:03:52|05167|39129|GEBN|20.77B|20770000000|590.80|120,529|2.25%|35|2022-05-04|15/03/2022||5.31||884620000|2022-03-09|15/12/2021|3.22|3.22|772400000|772470000
2022-03-20 00:03:56|05168|49954|FIN|4.68B|4680000000|1,145.00|9,008|-10.76%|26|2022-07-20|15/06/2022|||||2022-06-01|15/03/2022||||
2022-03-20 00:04:00|05169|986242|GIVN|35.35B|35350000000|3,834.00|25,513|8.8%|26|2022-07-21|15/06/2022||47.81||1830000000|2022-04-12|15/03/2022||||1770000000
2022-03-20 00:04:03|05170|958264|GLKBN|383.4M|383400000|28.40|2,146|-7.49%|22|2022-04-27|15/03/2022|||||2022-02-10|15/12/2021|2.13||98840000|
2022-03-20 00:04:06|05171|949704|GRKP|4.09B|4090000000|1,640.00|119|8.61%|22|2022-06-01|15/03/2022|||||2022-02-11|15/12/2021|73.9||440500000|
2022-03-20 00:04:09|05172|949703|GMI|132M|132000000|400.00|50|17.65%|12|2021-09-08|15/06/2021|7.72||71410000||2021-05-18|15/12/2020|11.24||70700000|
2022-03-20 00:04:13|05173|949705|GUR|708.12M|708120000|1,514.00|787|-35.02%|25|2022-04-20|15/03/2022|||||2022-03-01|15/12/2021|-1.31||107000000|107000000
2022-03-20 00:04:16|05174|949707|HBMN|1.89B|1890000000|271.00|5,979|-18.62%|21|2022-05-06|15/03/2022|||||2022-01-21|15/12/2021|19.34||15370000|
2022-03-20 00:04:20|05175|49831|HELN|6.27B|6270000000|118.70|113,303|9.4%|17|2022-03-24|15/12/2021||4.40||4795000000|2021-09-13|15/06/2021|4.7||5150000000|4795000000
2022-03-20 00:04:24|05176|949708|HIAG|1.03B|1030000000|102.00|4,667|-4.67%|13|2022-03-14|15/12/2021|5.34||32500000||2021-08-27|15/06/2021|5.04||30640000|
2022-03-20 00:04:27|05177|949709|HLEE|245.83M|245830000|26.00|1,096|-3.7%|12|2021-08-18|15/06/2021|-0.71||207300000||2021-05-12|15/12/2020|-0.42||242300000|
2022-03-20 00:04:31|05178|949710|HOCN|86.58M|86580000|40.80|389|-31.43%|12|2021-08-16|15/06/2021|-4.24||140300000||2021-05-17|15/12/2020|-32.67||147900000|
2022-03-20 00:04:38|05179|321|HOLN|28.3B|28300000000|46.55|2,068,361|-12.57%|35|2022-04-22|15/03/2022|||||2022-02-25|15/12/2021|2.37|2.53|6990000000|6750000000
2022-03-20 00:04:42|05180|949712|HUBN|1.72B|1720000000|88.90|40,323|21.61%|25|2022-06-01|15/03/2022|||||2022-03-08|15/12/2021|2.32||438500000|
2022-03-20 00:04:45|05181|949706|HBLN|313.5M|313500000|4,360.0|23|0%|13|2022-02-16|15/12/2021|125.69||48980000||2021-07-09|15/06/2021|128.57||46710000|
2022-03-20 00:04:49|05182|1017260|IDIA|3.14B|3140000000|17.76|690,706|-32.68%|21|2022-04-26|15/03/2022||-1.1||9750000|2022-02-08|15/12/2021|-1.32|-1.28|5000000|7330000
2022-03-20 00:04:53|05183|48547|IMPN|415.66M|415660000|22.58|43,137|-18.37%|17|2022-03-01|15/12/2021|1.88||1880000000||2021-08-17|15/06/2021|1.09||1880000000|1695000000
2022-03-20 00:04:57|05184|48536|IFCN|2.66B|2660000000|1,088.00|2,400|7.09%|26|2022-04-22|15/03/2022||7.56|||2022-03-03|15/12/2021|11.26|10.8|144500000|134000000
2022-03-20 00:05:02|05185|949715|INRN|2.66B|2660000000|3,220.0|1,517|2.38%|13|2022-03-18|15/12/2021||||368000000|2021-08-02|15/06/2021|40.61||272000000|275000000
2022-03-20 00:05:05|05186|949716|ISN|1.22B|1220000000|643.00|1,004|4.05%|22|2022-05-04|15/03/2022|||||2022-03-01|15/12/2021|54.4||128400000|
2022-03-20 00:05:09|05187|985791|IREN|1.4B|1400000000|110.00|3,513|25.28%|12|2021-09-08|15/06/2021|10.39||101700000||2021-03-24|15/12/2020|4.89||89470000|
2022-03-20 00:05:12|05188|955645|VBSN|284.91M|284910000|120.00|398|-33.7%|12|2021-08-18|15/06/2021|1.6||71720000||2021-04-07|15/12/2020|4.25||86270000|
2022-03-20 00:05:16|05189|319|BAER|11.09B|11090000000|53.02|652,860|-12.8%|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
2022-03-20 00:05:19|05190|949717|JFN|851.3M|851300000|146.00|2,825|0.27%|22|2022-04-20|15/12/2021|||||2022-04-20|15/03/2022||||
2022-03-20 00:05:23|05191|48551|KARN|1.74B|1740000000|226.00|11,397|11.88%|15|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021||||
2022-03-20 00:05:25|05192|1081717|KLIN|143.21M|143210000|16.20|2,142|-27.68%|0||
2022-03-20 00:05:28|05193|48535|KOMN|1B|1000000000|260.80|9,270|10.14%|17|2022-03-15|15/12/2021|5.7||237800000|244350000|2021-08-17|15/06/2021|2.17||183300000|183770000
2022-03-20 00:05:32|05194|949718|KUD|182.91M|182910000|3.28|44,879|-30.21%|8|2022-02-23|15/12/2021|-0.09|0.37||438000000|2021-08-26|15/06/2021|-0.09|-0.07||337000000
2022-03-20 00:05:36|05195|49835|KNIN|35.29B|35290000000|293.40|184,912|8.87%|33|2022-04-26|15/03/2022||4.56||8560000000|2022-02-28|15/12/2021|4.7|4.84|10960000000|9430000000
2022-03-20 00:05:39|05196|14155|KURN|66.24M|66240000|2.020|20,833|-9.42%|26|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-20 00:05:42|05197|1084287|LLQ|265.85M|265850000|37.00|381|6.32%|5|2018-04-30|15/12/2017|0.69||64640000||2017-12-06|15/06/2017|0.61||64190000|
2022-03-20 00:05:45|05198|1027140|LANDI|1.76B|1760000000|61.00|66,616|-4.24%|12|2022-05-05|15/03/2022|||||2022-02-01|15/12/2021||||
2022-03-20 00:05:48|05199|100240|LMN|404.3M|404300000|36.70|25,119|0.55%|11|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||45000000
2022-03-20 00:05:51|05200|949719|LECN|164.25M|164250000|0.490|115,681|-47.65%|13|2022-04-25|15/12/2021|||||2021-09-29|15/06/2021|-0.11||14200000|
2022-03-20 00:05:55|05201|949720|LEHN|2.6B|2600000000|2,280.00|734|17.28%|23|2022-05-24|15/03/2022||||91000000|2022-02-04|15/12/2021|16.27||69400000|79000000
2022-03-20 00:05:58|05202|949721|LEON|1.38B|1380000000|75.10|37,136|65.05%|24|2022-07-21|15/06/2022|||||2022-06-01|15/03/2022||||
2022-03-20 00:06:02|05203|955599|LLBN|1.68B|1680000000|54.90|7,639|5.58%|13|2021-08-24|15/06/2021|2.19||326500000||2021-03-11|15/12/2020|1.51||316700000|
2022-03-20 00:06:05|05204|49830|LISN|25.94B|25940000000|109,000.0|115|26.6%|24|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|1597.64|1617|2790000000|2761000000
2022-03-20 00:06:08|05205|943209|LISP|2.52B|2520000000|10,570.0|2,310|30.09%|22|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|1597.64|139.50|2790000000|2761000000
2022-03-20 00:06:12|05206|324|LOGN|11.58B|11580000000|69.64|1,084,639|-26.1%|34|2022-04-27|15/03/2022||0.7506||1240000000|2022-01-25|15/12/2021|1.55|1.23|1630000000|1460000000
2022-03-20 00:06:16|05207|338|LONN|49.37B|49370000000|664.60|175,979|22.44%|24|2022-04-21|15/03/2022|||||2022-02-01|15/12/2021|5.55|6.68|2870000000|2580000000
2022-03-20 00:06:22|05208|955601|LUKN|3.61B|3610000000|426.00|1,341|-2.07%|25|2022-04-15|15/03/2022|||||2022-02-03|15/12/2021||||
2022-03-20 00:06:26|05209|955602|MCHN|135.91M|135910000|9.14|6,699|-31.54%|12|2021-09-03|15/06/2021|-1.95||60400000|65000000|2021-03-25|15/12/2020|-4.05||66370000|
2022-03-20 00:06:29|05210|1127887|MOVE|2.52B|2520000000|126.20|10,570|15.78%|4|2022-03-11|15/12/2021|1.61||||2021-09-10|15/06/2021|1.61|||
2022-03-20 00:06:32|05211|1081655|MEDA|1.46B|1460000000|123.60|16,598|101.63%|10|2022-03-08|15/12/2021|-0.02||86310000||2021-08-17|15/06/2021|0.6||73570000|
2022-03-20 00:06:38|05212|955603|METN|909.99M|909990000|2,030.0|264|3.57%|13|2022-03-15|15/12/2021|59.1||359100000|340000000|2021-08-16|15/06/2021|49.73||302800000|291200000
2022-03-20 00:06:41|05213|949724|MBTN|1.14B|1140000000|0.4304|19,857,386|2.33%|14|2022-03-24|15/12/2021||||58900000|2021-08-19|15/06/2021|-0.01||17970000|
2022-03-20 00:06:45|05214|955604|MIKN|123.29M|123290000|7.50|5,205|25%|24|2022-07-20|15/06/2022|||||2022-04-28|15/03/2022||||
2022-03-20 00:06:48|05215|953068|MOZN|723.96M|723960000|16.38|141,642|39.05%|13|2022-03-11|15/12/2021|0.74|0.60|497000000|523500000|2021-09-06|15/06/2021|0.4|0.17|484500000|242900000
2022-03-20 00:06:52|05216|48537|MOBN|2.02B|2020000000|306.50|9,178|6.98%|26|2022-06-01|15/03/2022|||||2022-02-11|15/12/2021|8.44||90660000|
2022-03-20 00:06:55|05217|942513|MOLN|616.11M|616110000|19.06|149,781|-21.08%|21|2022-05-12|15/03/2022||-0.6||2000000|2022-03-15|15/12/2021|-0.94|-0.57|14100000|14100000
2022-03-20 00:06:59|05218|949725|NBEN|86.73M|86730000|9.50|4,827|-1.55%|12|2021-08-19|15/06/2021|0.8||9520000||2021-06-27|15/12/2020|0.48||4660000|
2022-03-20 00:07:03|05219|334|NESN|334.02B|334020000000|121.04|4,234,225|19.11%|29|2022-04-21|15/03/2022||2.34||21530000000|2022-02-17|15/12/2021|3.94|2.36|23790000000|23790000000
2022-03-20 00:07:07|05220|949727|NEWN|29.98M|29980000|0.800|1,066|37.93%|13|2021-10-19|15/09/2021|-0.02||-27200||2021-06-10|15/03/2021|-0.04||29000|
2022-03-20 00:07:09|05221|955607|NWRN|22.49M|22490000|1.26|14,225|-55.32%|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
2022-03-20 00:07:13|05222|332|NOVN|180.54B|180540000000|80.78|5,490,299|1.43%|23|2022-04-26|15/03/2022||1.45||12800000000|2022-02-02|15/12/2021|1.4|1.42|13230000000|13330000000
2022-03-20 00:07:17|05223|14157|OERL|2.48B|2480000000|7.60|668,726|-30.53%|34|2022-05-03|15/03/2022|||||2022-03-15|15/12/2021|0.27|0.65|758000000|758000000
2022-03-20 00:07:20|05224|949673|ONE|41.77M|41770000|2.780|4,202|50.27%|16|2021-08-20|15/06/2021|-0.18||17930000||2021-06-28|15/12/2020|-0.11||5580000|
2022-03-20 00:07:26|05225|955608|ODHN|351.41M|351410000|8.75|8,044|-16.67%|21|2022-05-17|15/03/2022|||||2022-04-13|15/12/2021||-0.0352||183740000
2022-03-20 00:07:29|05226|955609|OFN|174.39M|174390000|89.00|843|-20.54%|12|2021-08-06|15/06/2021|2.83||97280000||2021-03-17|15/12/2020|2.36||114500000|124900000
2022-03-20 00:07:33|05227|955610|ORON|581.8M|581800000|89.10|7,884|4.58%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|2.12||322200000|322200000
2022-03-20 00:07:36|05228|49833|PGHN|31.99B|31990000000|1,215.50|72,375|6.16%|17|2022-03-22|15/12/2021||24.60||1398000000|2021-09-07|15/06/2021|23.5|22.83|1110000000|1055000000
2022-03-20 00:07:39|05229|955613|PEAN|979.17M|979170000|58.00|13,575|9.02%|12|2021-08-31|15/06/2021|8.04||177100000||2021-03-29|15/12/2020|12.61||164200000|
2022-03-20 00:07:43|05230|955617|PRFN|10.48M|10480000|0.0640|103,680|-21.95%|12|2021-09-29|15/06/2021|||||2021-03-31|15/12/2020|-0||4110000|
2022-03-20 00:07:48|05231|955614|PEDU|13.58M|13580000|101.00|104|-12.17%|12|2021-08-23|15/04/2021|-4.92||5730000||2020-12-17|15/10/2020|-10.56||1310000|
2022-03-20 00:07:51|05232|955616|PM|372.48M|372480000|388.00|483|-13.97%|11|2022-04-21|15/03/2022|||||2022-02-17|15/12/2021|||205600000|
2022-03-20 00:07:56|05233|993241|PMAG|2.82B|2820000000|83.80|9,102|13.09%|18|2022-05-13|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 00:07:59|05234|955615|PLANZ|724.5M|724500000|350.00|587|9.03%|13|2022-03-09|15/12/2021|17.57||13910000||2021-09-03|15/06/2021|17.18||13040000|
2022-03-20 00:08:07|05235|1055082|PNHO|264.07M|264070000|45.60|3,338|-12.64%|15|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 00:08:12|05236|1076609|SPEXN|60.87M|60870000|1.28|25,436|-82.8%|10|2021-10-13|15/06/2021|-2.09||||2021-03-05|15/12/2020|-1.54||14270000|
2022-03-20 00:08:15|05237|949728|PEHN|207.3M|207300000|82.00|1,296|18.84%|6|2018-07-20|15/03/2018|1.74||5570000||2017-12-06|15/09/2017|-0.83||-1350000|
2022-03-20 00:08:19|05238|49832|PSPN|5.57B|5570000000|121.50|97,812|8.39%|34|2022-05-03|15/03/2022|||||2022-02-22|15/12/2021|3.58||78100000|77900000
2022-03-20 00:08:22|05239|955640|RLFB|285.3M|285300000|0.0646|15,123,202|-76.16%|12|2021-09-24|15/06/2021|-0||||2021-04-15|15/12/2020|-0.01|||
2022-03-20 00:08:26|05240|318|CFR|67.75B|67750000000|118.60|1,299,220|28.72%|25|2022-05-20|15/03/2022||1.72||4030000000|2022-01-19|15/12/2021|||5660000000|5020000000
2022-03-20 00:08:31|05241|48531|RIEN|705.56M|705560000|157.00|8,953|20.58%|18|2022-07-13|15/06/2022||||748000000|2022-03-09|15/12/2021|5.8||568700000|535350000
2022-03-20 00:08:35|05242|955621|RO|317.12B|317120000000|396.20|28,772|26.1%|28|2022-07-21|15/06/2022||11.5||15840000000|2022-04-25|15/03/2022||||15960000000
2022-03-20 00:08:42|05243|337|ROG|293.35B|293350000000|366.50|1,326,895|19.6%|35|2022-07-21|15/06/2022||11.5||15840000000|2022-04-25|15/03/2022||||15960000000
2022-03-20 00:08:46|05244|949711|HREN|1.27B|1270000000|1,235.00|69|-0.8%|13|2021-09-09|15/06/2021|45.72||298800000||2021-04-22|15/12/2020|47.81||245400000|
2022-03-20 00:08:49|05245|955628|SHLTN|256.09M|256090000|17.70|4,739|65.42%|11|2022-05-26|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-20 00:08:52|05246|955624|SANN|72.25M|72250000|1.39|179,117|-53.28%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 00:09:01|05247|955623|SAHN|186M|186000000|295.00|421|29.96%|20|2022-05-12|15/03/2022|||||2022-01-11|15/12/2021||||
2022-03-20 00:09:06|05248|48548|SCHN|22.35B|22350000000|207.60|32,876|-20.52%|31|2022-04-22|15/03/2022||1.43||2650000000|2022-02-16|15/12/2021|1.64|1.57|2950000000|2950000000
2022-03-20 00:09:10|05249|49834|SCHP|22.56B|22560000000|209.60|149,533|-21.26%|30|2022-04-22|15/03/2022||1.43||2650000000|2022-02-16|15/12/2021|1.64|1.57|2950000000|2950000000
2022-03-20 00:09:13|05250|955635|STRN|23.42M|23420000|21.20|1,651|-22.06%|12|2021-08-17|15/06/2021|1.7||44800000||2021-03-30|15/12/2020|-1.36||42170000|
2022-03-20 00:09:16|05251|955636|SWTQ|1.62B|1620000000|1,134.00|1,328|-29.48%|14|2022-03-04|15/12/2021|27.15||600500000|630000000|2021-08-13|15/06/2021|31.8|41.12|626400000|606350000
2022-03-20 00:09:19|05252|955631|SNBN|744M|744000000|7,440.0|113|36.26%|19|2021-12-23|15/09/2021|-20751||3050000000||2021-07-30|15/06/2021|57898||17770000000|
2022-03-20 00:09:23|05253|1073053|SENSI|1.81B|1810000000|115.80|22,262|74.14%|10|2022-03-15|15/12/2021|2||143100000||2021-08-25|15/06/2021|2.24||144400000|
2022-03-20 00:09:26|05254|955625|SFPN|341.9M|341900000|102.00|757|3.55%|12|2021-09-09|15/06/2021|4.28||25990000||2021-03-08|15/12/2020|5.4||31750000|
2022-03-20 00:09:29|05255|945096|SFSN|5.08B|5080000000|135.70|40,879|12.8%|15|2022-07-18|15/06/2022|||||2022-03-04|15/12/2021|2.98||937000000|935000000
2022-03-20 00:09:37|05256|13818|SGSN|19.99B|19990000000|2,668.00|16,257|-1.77%|18|2022-07-19|15/06/2022||42.11||3283000000|2022-01-27|15/12/2021|81.73|50.34|6410000000|3265000000
2022-03-20 00:09:40|05257|955626|SFZN|3.36B|3360000000|797.50|9,524|5.63%|23|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|13.39|13.30|635500000|591500000
2022-03-20 00:09:43|05258|1096149|SIGNC|7.49B|7490000000|22.18|926,999|4.52%|10|2022-06-01|15/03/2022|||||2022-03-01|15/12/2021|0.24|0.26|589300000|588950000
2022-03-20 00:09:49|05259|49827|SIKA|47.7B|47700000000|311.50|388,759|17.24%|29|2022-04-12|15/03/2022|||||2022-02-14|15/12/2021|4.17|4.11|2390000000|2380000000
2022-03-20 00:09:53|05260|49955|SOON|22.75B|22750000000|365.10|150,679|48.23%|23|2022-05-17|15/03/2022||5.92||1704000000|2022-03-02|15/12/2021||||
2022-03-20 00:09:57|05261|945906|SPCE|80.04M|80040000|15.00|1,596|67.6%|15|2022-05-16|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 00:10:01|05262|955627|SGKN|2.7B|2700000000|451.00|2,371|0.56%|23|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-20 00:10:06|05263|1128801|SRAIL|3.73B|3730000000|37.32|281,753|-17.62%|7|2022-03-15|15/12/2021|1.08||2220000000||2021-08-25|15/06/2021|0.26||1420000000|
2022-03-20 00:10:12|05264|955633|STGN|161.28M|161280000|48.00|682|9.09%|24|2022-05-04|15/03/2022|||||2022-03-04|15/12/2021|-1.62||153300000|
2022-03-20 00:10:19|05265|949731|STMN|22.93B|22930000000|1,440.50|37,359|29.6%|28|2022-04-28|15/03/2022||||551500000|2022-02-15|15/12/2021|13.94|11.16|540100000|527700000
2022-03-20 00:10:24|05266|49836|SUN|2.61B|2610000000|77.30|77,921|-28.03%|29|2022-04-20|15/03/2022|||||2022-03-17|15/12/2021|4.03||3160000000|1902000000
2022-03-20 00:10:27|05267|330|UHR|13.6B|13600000000|262.50|155,864|-6.75%|26|2022-05-04|15/03/2022|||||2022-01-24|15/12/2021|14.77|7.26|7310000000|3905000000
2022-03-20 00:10:33|05268|943210|UHRN|2.59B|2590000000|50.05|72,562|-7.66%|24|2022-05-04|15/03/2022|||||2022-01-24|15/12/2021|14.77||7310000000|3905000000
2022-03-20 00:10:36|05269|331|SLHN|18B|18000000000|582.40|138,600|27.33%|28|2022-05-11|15/03/2022|||||2022-03-01|15/12/2021|20.23||6520000000|
2022-03-20 00:10:40|05270|49828|SPSN|7.18B|7180000000|93.65|130,558|4.93%|34|2022-05-19|15/03/2022|||||2022-02-17|15/12/2021|3.1||373500000|
2022-03-20 00:10:46|05271|335|SRENH|24.8B|24800000000|85.84|1,368,185|-6.63%|35|2022-05-05|15/03/2022||1.8||11036000000|2022-02-25|15/12/2021|-0.2603|1.04|10520000000|10420000000
2022-03-20 00:10:50|05272|955634|STLN|868.72M|868720000|0.2840|745,253|17.36%|27|2022-05-10|15/03/2022|||||2022-03-08|15/12/2021||-0.0023||661270000
2022-03-20 00:10:54|05273|339|SCMN|28.54B|28540000000|551.00|124,877|13.03%|35|2022-04-28|15/03/2022||6.91||2790000000|2022-02-03|15/12/2021|5.73|4.9|2840000000|2880000000
2022-03-20 00:10:57|05274|955632|SQN|2.6B|2600000000|173.40|51,678|43.31%|22|2022-05-02|15/03/2022|||||2022-03-17|15/12/2021|5.13||238800000|208000000
2022-03-20 00:11:01|05275|48540|TECN|4.3B|4300000000|339.20|27,812|-12.17%|26|2022-05-05|15/03/2022|||||2022-03-15|15/12/2021|3.2||492600000|
2022-03-20 00:11:04|05276|949732|TEMN|6.75B|6750000000|94.20|287,282|-28.09%|28|2022-04-26|15/03/2022||0.679||225770000|2022-02-13|15/12/2021|1.42|1.51|290020000|303850000
2022-03-20 00:11:07|05277|955639|TKBP|2.18B|2180000000|109.00|1,163|3.32%|12|2021-08-17|15/06/2021|18.55||194200000||2021-02-19|15/12/2020|17.15||192600000|
2022-03-20 00:11:12|05278|955641|TOHN|150.37M|150370000|7.64|10,282|3.38%|22|2022-05-03|15/03/2022|||||2022-03-07|15/12/2021|0.44||87100000|
2022-03-20 00:11:15|05279|955637|TXGN|1.65B|1650000000|156.00|3,331|109.68%|13|2022-03-10|15/12/2021|74.69||504800000|501000000|2021-08-31|15/06/2021|0.85||452500000|
2022-03-20 00:11:19|05280|955642|UBXN|596.92M|596920000|86.05|29,961|27.58%|13|2022-03-10|15/12/2021|1.9|0.21|221300000|198250000|2021-08-20|15/06/2021|0.32|0.60|192700000|184000000
2022-03-20 00:11:23|05281|943811|UBSG|58.54B|58540000000|17.22|12,528,078|14.04%|30|2022-04-26|15/03/2022||0.57||9020000000|2022-02-01|15/12/2021|0.38|0.4558|8730000000|8520000000
2022-03-20 00:11:26|05282|955649|VLRT|45.25M|45250000|11.60|7,086|24.06%|12|2021-08-26|15/06/2021|1.07||6040000||2021-04-06|15/12/2020|-0.57||4800000|
2022-03-20 00:11:31|05283|49956|VATN|1.48B|1480000000|94.00|26,864|-6.37%|30|2022-05-05|15/03/2022||1.71||109760000|2022-02-17|15/12/2021|2.26|2.26|113700000|113870000
2022-03-20 00:11:35|05284|48528|VALN|750.64M|750640000|171.40|12,878|-19.53%|26|2022-07-19|15/06/2022|||||2022-06-01|15/03/2022||||
2022-03-20 00:11:38|05285|994260|VARN|556.93M|556930000|55.00|7,835|45.89%|5|2022-03-30|15/12/2021|||||2018-05-10|15/12/2017|2.31||33690000|
2022-03-20 00:11:41|05286|976465|VACN|10.52B|10520000000|351.00|81,649|37.97%|22|2022-04-14|15/03/2022|||||2022-03-02|15/12/2021|3.93|3.40|255000000|251400000
2022-03-20 00:11:44|05287|955644|VAHN|1.27B|1270000000|434.00|757|-6.06%|12|2021-09-02|15/06/2021|22.31||560500000||2021-03-31|15/12/2020|21.32||693800000|
2022-03-20 00:11:48|05288|955647|VETN|911.9M|911900000|46.0|16,298|-23.97%|13|2022-03-15|15/12/2021|1.18||417300000|403950000|2021-08-24|15/06/2021|1.02||399200000|377800000
2022-03-20 00:11:51|05289|49957|VIFN|10.61B|10610000000|163.45|372,639|31.44%|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
2022-03-20 00:11:54|05290|955648|VILN|81.43M|81430000|780.00|57|9.86%|12|2021-09-07|15/06/2021|4.28||26170000||2021-06-30|15/12/2020|14.47||30620000|
2022-03-20 00:11:58|05291|955622|ROL|384.58M|384580000|1.100|49,265|34.47%|21|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021|0.01||125400000|
2022-03-20 00:12:02|05292|48542|VONN|4.18B|4180000000|75.60|49,249|5.66%|26|2022-06-01|15/03/2022|||||2022-02-10|15/12/2021|3.32|3.36|942700000|749830000
2022-03-20 00:12:05|05293|955650|VPBN|564.08M|564080000|92.60|3,343|-22.18%|13|2022-03-08|15/12/2021|3.41||173000000||2021-08-17|15/06/2021|4.93||175600000|
2022-03-20 00:12:09|05294|955654|METG|240.09M|240090000|20.10|10,924|25.23%|12|2021-08-19|15/06/2021||0.41|240100000|245000000|2021-03-04|15/12/2020|0.55||265400000|
2022-03-20 00:12:15|05295|955652|WARN|584.1M|584100000|2,360.0|84|3.51%|12|2021-08-29|15/06/2021|66.27||17970000||2021-03-23|15/12/2020|43.91||17970000|
2022-03-20 00:12:18|05296|976078|WIHN|46.26M|46260000|0.546|481,628|-61.55%|14|2022-06-01|15/03/2022|||||2022-04-30|15/12/2021||-0.01||7100000
2022-03-20 00:12:21|05297|955611|YTME|16.69M|16690000|1.390|6,313|69.51%|9|2020-06-30|15/12/2019|-1.19||41690000||2019-11-01|15/06/2019|-1.26||98120000|
2022-03-20 00:12:25|05298|955655|YPSN|2.05B|2050000000|162.20|7,872|3.97%|12|2021-11-04|15/09/2021|0.56||222600000||2021-05-27|15/03/2021|-0.06||204300000|
2022-03-20 00:12:32|05299|48553|ZEHN|979.86M|979860000|84.40|22,839|11.79%|11|2022-02-23|15/12/2022|||||2018-07-27|15/06/2018|0.88||290600000|284900000
2022-03-20 00:12:36|05300|955658|ZUBN|90.19M|90190000|27.20|623|5.43%|12|2021-11-10|15/09/2021|0.61||4180000||2021-06-27|15/03/2021|0.61||4510000|
2022-03-20 00:12:39|05301|955659|ZUGN|1.01B|1010000000|1,980.0|104|1.02%|13|2022-03-04|15/12/2021|84.11||37930000||2021-08-27|15/06/2021|64.05||33920000|
2022-03-20 00:12:42|05302|955657|ZUGER|2.03B|2030000000|7,060.0|32|5.06%|13|2022-01-21|15/12/2021|261.73||253200000||2021-07-15|15/06/2021|130.09||126400000|
2022-03-20 00:12:46|05303|1024762|ROSEG|1.48B|1480000000|142.80|124,854|-59.72%|24|2022-04-20|15/03/2022|||||2022-03-24|15/12/2021||||449150000
2022-03-20 00:12:54|05304|329|ZURN|65.96B|65960000000|444.80|418,741|11.96%|35|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021||13.78||
2022-03-20 00:12:59|05305|955660|ZWM|13.34M|13340000|190.00|40|-6.86%|11|2021-04-08|15/12/2020|-7.68||18530000||2020-09-25|15/06/2020|-16.17||23370000|
2022-03-20 00:13:03|05306|7010|A2|4.55B|4550000000|1.492|12,858,848|1.22%|33|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|0.05|||
2022-03-20 00:13:07|05307|26023|AAK|44.57B|44570000000|172.4|263,989|-10.63%|31|2022-04-27|15/03/2022||1.8||10260000000|2022-02-04|15/12/2021|1.84|1.84|10440000000|10440000000
2022-03-20 00:13:11|05308|6920|AALB|5.34B|5340000000|48.33|223,999|14.55%|27|2022-07-21|15/06/2022|||||2022-05-19|15/03/2022||||
2022-03-20 00:13:15|05309|961622|ABNd|10.64B|10640000000|11.49|3,844,113|9.27%|24|2022-05-18|15/03/2022||0.2611||1860000000|2022-02-09|15/12/2021|0.56|0.2594|2280000000|2040000000
2022-03-20 00:13:19|05310|534|ACKB|5.58B|5580000000|168.30|30,017|24.67%|27|2022-05-19|15/03/2022|||||2022-03-01|15/12/2021|12.26||4310000000|
2022-03-20 00:13:23|05311|442|ACS|6.4B|6400000000|24.100|1,351,443|-13.15%|35|2022-05-12|15/03/2022||0.4||6810000000|2022-02-24|15/12/2021|0.9488|0.724|6710000000|6620000000
2022-03-20 00:13:26|05312|1081623|ADYEN|56.99B|56990000000|1,841.00|99,380|-3.59%|20|2022-06-01|15/03/2022||8.02||576000000|2022-02-09|15/12/2021|8.22|8.30|3440000000|551550000
2022-03-20 00:13:31|05313|15189|AOO|4.01B|4010000000|110.50|51,829|15.46%|21|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021|8.1||231400000|
2022-03-20 00:13:36|05314|304|AEGN|8.76B|8760000000|4.298|11,407,379|3.44%|35|2022-05-12|15/03/2022||0.2403||8070000000|2022-02-09|15/12/2021|0.21|0.1915|6180000000|6180000000
2022-03-20 00:13:40|05315|945627|AENA|22.5B|22500000000|150.00|184,434|4.24%|27|2022-04-27|15/03/2022||0.4786||648280000|2022-02-23|15/12/2021|0.415|0.2366|632400000|662430000
2022-03-20 00:13:44|05316|26031|AFRY|22.11B|22110000000|195.2|283,666|-19.67%|31|2022-04-28|15/03/2022||3.62||5530000000|2022-02-04|15/12/2021|3.21|3.7|5510000000|5370000000
2022-03-20 00:13:51|05317|13129|AGES|8.45B|8450000000|45.62|554,779|-10.55%|35|2022-05-11|15/03/2022||1.2||2230000000|2022-02-23|15/12/2021|1.41|1.48|1840000000|1840000000
2022-03-20 00:13:57|05318|6909|AD|28.34B|28340000000|28.22|3,350,603|23.39%|35|2022-05-11|15/03/2022||0.5007||19350000000|2022-02-16|15/12/2021|0.59|0.578|20150000000|19730000000
2022-03-20 00:14:01|05319|50563|AIBG|5.43B|5430000000|2.000|2,926,487.73|-8.51%|26|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021||0.13||1193000000
2022-03-20 00:14:05|05320|40260|AKRBP|105.99B|105990000000|294.60|1,487,427|15.8%|34|2022-04-28|15/03/2022||1.06||1970000000|2022-02-10|15/12/2021|1.01|1.01|1850000000|1940000000
2022-03-20 00:14:09|05321|6902|AKZO|14.35B|14350000000|80.24|600,116|-14.51%|35|2022-04-21|15/03/2022||0.835||2520000000|2022-02-09|15/12/2021|0.74|0.6433|2400000000|2440000000
2022-03-20 00:14:13|05322|481|ALFA|132.68B|132680000000|320.5|929,264|16.42%|35|2022-04-26|15/03/2022||3.07||10960000000|2022-02-02|15/12/2021|3.51|3.37|11690000000|11550000000
2022-03-20 00:14:16|05323|1166736|ALEP|33.13B|33130000000|32.43|3,777,885|-45.92%|12|2022-05-26|15/03/2022||0.28|||2022-02-24|15/12/2021|0.195|0.496|1600000000|1580000000
2022-03-20 00:14:20|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||||
2022-03-20 00:14:24|05325|14615|AMA|25.19B|25190000000|56.000|966,483|-9.68%|35|2022-05-06|15/03/2022||0.1911||923310000|2022-02-25|15/12/2021|0.08|0.0891|809800000|826010000
2022-03-20 00:14:29|05326|26232|AMBUb|26.9B|26900000000|106.0|1,023,005|-60.81%|29|2022-05-10|15/03/2022||0.165||1150000000|2022-02-08|15/12/2021|0.08|0.1|1030000000|1030000000
2022-03-20 00:14:35|05327|18928|AMPF|8.5B|8500000000|37.800|657,902|20.23%|30|2022-05-03|15/03/2022||0.14||483240000|2022-03-16|15/12/2021|0.36|0.2883|568200000|564970000
2022-03-20 00:14:40|05328|590|ANDR|4.2B|4200000000|42.360|183,672|8.78%|35|2022-04-29|15/03/2022||0.88|||2022-03-08|15/12/2021|1.23|1.32|1910000000|1910000000
2022-03-20 00:14:44|05329|13111|ABI|108.62B|108620000000|54.83|2,084,658|2.91%|34|2022-05-05|15/03/2022||0.5818||13300000000|2022-02-24|15/12/2021|0.9|0.7603|14200000000|13680000000
2022-03-20 00:14:50|05330|943396|ARGX|14.26B|14260000000|275.90|73,945|6.61%|23|2022-05-12|15/03/2022||-4.37||13000000|2022-03-03|15/12/2021|-4.04|-3.95|40530000|37460000
2022-03-20 00:14:54|05331|963108|AT1|6.12B|6120000000|5.514|9,699|-10.69%|23|2022-05-25|15/03/2022||0.11||386920000|2022-03-29|15/12/2021||0.08||391780000
2022-03-20 00:14:58|05332|6888|ASMI|16.04B|16040000000|330.20|316,032|53.65%|35|2022-04-20|15/03/2022||2.99||547400000|2022-02-22|15/12/2021|2.64|2.64|491300000|480310000
2022-03-20 00:15:03|05333|6917|ASML|245.55B|245550000000|609.90|910,205|32.3%|35|2022-04-20|15/03/2022||2.2||3840000000|2022-01-19|15/12/2021|4.39|3.71|4990000000|5100000000
2022-03-20 00:15:07|05334|985157|ASRNL|5.53B|5530000000|41.68|642,005|11.35%|21|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|3.31|2.86|3020000000|2496000000
2022-03-20 00:15:11|05335|483|ASSAb|296.36B|296360000000|266.8|1,704,185|13.82%|35|2022-04-27|15/03/2022||2.36||24560000000|2022-02-04|15/12/2021|2.74|2.5|25620000000|25000000000
2022-03-20 00:15:18|05336|308|GASI|29.57B|29570000000|18.7750|6,068,855|11.36%|34|2022-05-19|15/03/2022||0.5407|||2022-03-15|15/12/2021|0.4169|0.4169|16820000000|16820000000
2022-03-20 00:15:22|05337|7011|ATL|14.59B|14590000000|17.82|1,429,162|11.41%|35|2022-05-12|15/03/2022|||||2022-03-12|15/12/2021|0.11|0.2374|1820000000|1820000000
2022-03-20 00:15:26|05338|476|ATCOa|646.37B|646370000000|530.6|1,273,901|6.33%|35|2022-04-26|15/03/2022||4.19||30680000000|2022-01-25|15/12/2021|4|4.12|29530000000|29790000000
2022-03-20 00:15:30|05339|7029|BAMI|4.11B|4110000000|2.729|20,559,013|10.49%|35|2022-05-05|15/03/2022||0.095||1150000000|2022-02-08|15/12/2021|0.06|0.06|1090000000|1090000000
2022-03-20 00:15:34|05340|473|SABE|4.12B|4120000000|0.7382|59,011,185|49.19%|35|2022-04-29|15/03/2022||0.0374||1260000000|2022-01-27|15/12/2021|0.03|0.0046|1260000000|1080000000
2022-03-20 00:15:39|05341|290|BIRG|6.13B|6130000000|5.70|1,254,251|36.36%|18|2022-04-29|15/03/2022|||||2022-02-25|15/12/2021||||
2022-03-20 00:15:43|05342|8759|PEO|29.41B|29410000000|112.05|1,224,795|55.71%|35|2022-04-28|15/03/2022||2.22||2380000000|2022-03-04|15/12/2021|2.65|2.57|2300000000|2300000000
2022-03-20 00:15:47|05343|447|BKT|4.75B|4750000000|5.284|4,235,852|-8.14%|35|2022-04-28|15/03/2022||0.1375||480250000|2022-01-19|15/12/2021|0.09|0.09|432400000|422000000
2022-03-20 00:15:52|05344|446|BBVA|34.3B|34300000000|5.280|26,072,417|8.55%|35|2022-04-29|15/03/2022||0.1669||5240000000|2022-02-03|15/12/2021|0.19|0.1791|5480000000|5370000000
2022-03-20 00:15:56|05345|26047|BEIJb|65.25B|65250000000|171.50|408,622|39.13%|25|2022-04-20|15/03/2022||0.6906||4610000000|2022-01-27|15/12/2021|0.695|0.6924|4270000000|4270000000
2022-03-20 00:16:03|05346|477|BOL|120.07B|120070000000|439.00|1,538,627|32.86%|35|2022-04-28|15/03/2022||9.97||20120000000|2022-02-11|15/12/2021|9.27|8.49|17760000000|18190000000
2022-03-20 00:16:07|05347|452|CABK|25.69B|25690000000|3.190|22,265,217|20.2%|35|2022-04-29|15/03/2022||0.0731||2730000000|2022-01-27|15/12/2021|0.05|0.05|2890000000|2420000000
2022-03-20 00:16:12|05348|13579|CPRI|11.29B|11290000000|10.0400|2,583,773|3.55%|35|2022-05-03|15/03/2022||||442500000|2022-03-04|15/12/2021|0.25|0.13|597000000|596980000
2022-03-20 00:16:15|05349|551|CARLb|115.04B|115040000000|814.6|273,612|-17.6%|35|2022-04-28|15/03/2022||5.85||14630000000|2022-02-04|15/12/2021|9.65|9.5|15210000000|14570000000
2022-03-20 00:16:19|05350|18976|CASTs|81.63B|81630000000|239.71|162,396|17.9%|30|2022-04-25|15/03/2022||2.93||2150000000|2022-02-16|15/12/2021|3.2|2.65|1920000000|1710000000
2022-03-20 00:16:22|05351|37756|CDR|17.14B|17140000000|170.12|417,859|-22.92%|23|2022-05-26|15/03/2022||1.6||339600000|2022-04-14|15/12/2021||0.865||261730000
2022-03-20 00:16:26|05352|951681|CLNX|29.8B|29800000000|43.95|2,235,884|4.86%|24|2022-04-29|15/03/2022||-0.04||831210000|2022-02-25|15/12/2021|-0.3|-0.3231|776000000|776050000
2022-03-20 00:16:30|05353|26250|CHRH|65.81B|65810000000|499.8|266,347|-10.27%|36|2022-07-07|15/05/2022||0.5305||333080000|2022-04-06|15/02/2022||0.4137||282350000
2022-03-20 00:16:33|05354|6687|CBRO|2.07B|2070000000|13.90|478|-27.98%|3|2015-03-10|15/01/2015|||||2014-09-23|15/07/2014||||
2022-03-20 00:16:37|05355|41180|CNHI|21.32B|21320000000|15.72|6,801,811|-0.06%|35|2022-05-03|15/03/2022||0.2469||4430000000|2022-02-08|15/12/2021|0.25|0.2117|9070000000|8010000000
2022-03-20 00:16:42|05356|538|COFB|3.97B|3970000000|125.50|56,863|1.05%|35|2022-04-29|15/03/2022||1.64||106390000|2022-02-24|15/12/2021|1.84|1.84|80440000|80440000
2022-03-20 00:16:46|05357|14228|COLOb|211.42B|211420000000|994.8|198,190|7.85%|35|2022-05-05|15/03/2022||5.55||5340000000|2022-01-25|15/12/2021|5.66|5.77|5170000000|5090000000
2022-03-20 00:16:50|05358|6891|CORB|1.92B|1920000000|32.50|88,352|-26.22%|28|2022-04-29|15/03/2022|||||2022-02-25|15/12/2021|1.33||255100000|268300000
2022-03-20 00:16:55|05359|549|DANSKE|96.43B|96430000000|113.0|2,725,305|-7.76%|28|2022-04-29|15/03/2022||3.91||10890000000|2022-02-03|15/12/2021|4.2|4.02|11080000000|10920000000
2022-03-20 00:16:59|05360|566|DEMANT|66.78B|66780000000|290.2|291,041|12.52%|35|2022-05-03|15/03/2022|||||2022-02-08|15/12/2021|5.77|5.65|9380000000|9546000000
2022-03-20 00:17:04|05361|14609|DIAS|7.56B|7560000000|138.20|188,345|-1.36%|35|2022-05-12|15/03/2022|||||2022-03-16|15/12/2021|1.5|1.5|363000000|360770000
2022-03-20 00:17:06|05362|1008705|DNP|30.72B|30720000000|313.30|215,645|24.52%|22|2022-05-05|15/03/2022||2.03||3540000000|2022-03-10|15/12/2021|2.4|2.66|3860000000|3650000000
2022-03-20 00:17:10|05363|13140|DNB|304.72B|304720000000|196.55|1,312,720|4.6%|35|2022-04-28|15/03/2022||4.04||14700000000|2022-02-10|15/12/2021|3.64|3.87|14630000000|14390000000
2022-03-20 00:17:14|05364|961662|DOMETIC|27.02B|27020000000|84.56|1,186,128|-34.65%|24|2022-04-28|15/03/2022||1.62||6860000000|2022-01-27|15/12/2021|0.7|0.6821|5540000000|5310000000
2022-03-20 00:17:18|05365|553|DSV|314.12B|314120000000|1,353.0|360,637|14.23%|35|2022-04-27|15/03/2022||16.32||52820000000|2022-02-09|15/12/2021|14.7|15.66|61300000000|53600000000
2022-03-20 00:17:22|05366|18899|DUFNz|3.37B|3370000000|37.10|119,670|-46.56%|29|2022-05-17|15/03/2022|||||2022-03-08|15/12/2021|||1230000000|1270000000
2022-03-20 00:17:26|05367|424|EDP|17.17B|17170000000|4.35|8,661,575|-9.01%|35|2022-05-05|15/03/2022||0.05|||2022-02-18|15/12/2021|0.0498|0.02|4980000000|10290000000
2022-03-20 00:17:31|05368|475|ELUXb|44.12B|44120000000|158.7|1,743,790|-27.83%|35|2022-04-29|15/03/2022||2.46||30310000000|2022-01-28|15/12/2021|2.09|3.48|35370000000|32690000000
2022-03-20 00:17:37|05369|18977|EKTABs|29.08B|29080000000|76.12|263,038|-32.59%|28|2022-05-25|15/04/2022||0.8598||4130000000|2022-02-24|15/01/2022|0.6|0.6372|3600000000|3670000000
2022-03-20 00:17:40|05370|15213|ELI|8.95B|8950000000|130.40|56,544|48.18%|18|2022-02-23|15/12/2021|2.2||1320000000||2021-07-28|15/06/2021|0.37||475200000|
2022-03-20 00:17:45|05371|571|ELISA|8.37B|8370000000|52.22|296,806|2.8%|33|2022-04-22|15/03/2022||0.5417||498570000|2022-01-27|15/12/2021|0.54|0.5414|535500000|520920000
2022-03-20 00:17:49|05372|453|ENAG|5.25B|5250000000|20.080|1,153,581|12.75%|34|2022-04-26|15/03/2022|||||2022-02-22|15/12/2021|0.368|0.3359|269000000|269570000
2022-03-20 00:17:53|05373|13816|ELE|19.56B|19560000000|18.480|1,637,011|-14.68%|35|2022-05-10|15/03/2022|||||2022-02-22|15/12/2021|-0.0308|-0.48|2840000000|2510000000
2022-03-20 00:17:57|05374|6963|ENEI|58.53B|58530000000|5.760|32,179,560|-28.57%|29|2022-05-04|15/03/2022||||70572000000|2022-03-17|15/12/2021|0.09|0.1313||27970000000
2022-03-20 00:18:02|05375|6974|ENI|45.04B|45040000000|12.728|18,394,126|23.12%|25|2022-04-29|15/03/2022||0.4894||21110000000|2022-02-18|15/12/2021|0.58|0.5706|26760000000|18950000000
2022-03-20 00:18:05|05376|1082093|EPIRa|251.51B|251510000000|208.50|1,199,149|12.67%|21|2022-04-25|15/03/2022||1.56||10760000000|2022-01-26|15/12/2021|1.7|1.68|11170000000|11170000000
2022-03-20 00:18:08|05377|1153107|EQTAB|350.26B|350260000000|355.00|970,295|39.98%|5|2022-04-26|15/03/2022|||||2022-01-20|15/12/2021||4.27||8031000000
2022-03-20 00:18:12|05378|376|EQNR|967.18B|967180000000|300.80|4,950,294|76.89%|34|2022-05-04|15/03/2022||1.33||37900000000|2022-02-09|15/12/2021|1.36|1.24|32610000000|33960000000
2022-03-20 00:18:18|05379|592|ERST|13.49B|13490000000|33.270|983,345|14.72%|34|2022-04-29|15/03/2022||0.87||1940000000|2022-02-28|15/12/2021|0.98|1|2010000000|1980000000
2022-03-20 00:18:21|05380|1013381|ESSITYb|163.01B|163010000000|232.10|1,732,409|-14.86%|22|2022-04-28|15/03/2022||2.45||32350000000|2022-01-26|15/12/2021|2.82|3.07|34230000000|33290000000
2022-03-20 00:18:26|05381|535|COLR|4.86B|4860000000|36.29|226,570|-26.79%|22|2022-06-14|15/03/2022||1.09||5006000000|2022-03-02|15/12/2021||||
2022-03-20 00:18:30|05382|6978|EURA|5.5B|5500000000|71.90|40|7.8%|24|2022-05-19|15/03/2022|||||2022-03-10|15/12/2021||||
2022-03-20 00:18:33|05383|948356|EVOG|228.85B|228850000000|1,073.40|1,188,616|-8.26%|11|2022-04-28|15/03/2022||0.845||321990000|2022-02-09|15/12/2021|0.8|0.803|300230000|302250000
2022-03-20 00:18:37|05384|13380|EXOR|16.13B|16130000000|68.54|296,068|-5.62%|27|2022-05-13|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 00:18:41|05385|18980|FABGs|47.5B|47500000000|147.83|89,676|23.12%|30|2022-04-26|15/03/2022||1.1||767060000|2022-02-07|15/12/2021|7.02|1.11|746000000|746000000
2022-03-20 00:18:45|05386|26042|BALDb|120.03B|120030000000|643.60|231,382|51.9%|28|2022-05-12|15/03/2022||6.8||2490000000|2022-02-11|15/12/2021|8.68|6.18|2420000000|2420000000
2022-03-20 00:18:49|05387|959205|RACE|38.42B|38420000000|209.61|411,451|7.69%|26|2022-05-04|15/03/2022||1.3||1300000000|2022-02-02|15/12/2021|1.31|1.19|1320000000|1330000000
2022-03-20 00:18:53|05388|459|FER|18.68B|18680000000|25.640|1,306,784|20.82%|35|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021|1.76|0.1427|1970000000|1970000000
2022-03-20 00:18:57|05389|103940|FBK|8.55B|8550000000|14.0300|2,158,452|-4.07%|27|2022-05-10|15/03/2022||||206540000|2022-02-08|15/12/2021|0.27|0.14|207600000|198330000
2022-03-20 00:19:01|05390|574|FORTUM|16.32B|16320000000|18.37|2,135,951|-17.77%|33|2022-05-12|15/03/2022||0.6325||32370000000|2022-03-03|15/12/2021|0.78|0.78|50080000000|50080000000
2022-03-20 00:19:06|05391|15225|GLPG|3.77B|3770000000|57.38|355,982|-16.01%|31|2022-05-05|15/03/2022||-0.8567||103020000|2022-02-24|15/12/2021|0.25|0.318|157500000|133300000
2022-03-20 00:19:11|05392|421|GALP|8.98B|8980000000|10.83|3,054,144|5.81%|35|2022-05-03|15/03/2022||0.2138||4800000000|2022-02-21|15/12/2021|0.16|0.1589|4780000000|5150000000
2022-03-20 00:19:15|05393|457|SGREN|12.38B|12380000000|18.205|2,010,534|-34.87%|35|2022-05-05|15/03/2022||-0.1699||2220000000|2022-02-03|15/12/2021|-0.4278|-0.3561|1830000000|1810000000
2022-03-20 00:19:19|05394|545|GBLB|13.99B|13990000000|94.26|176,618|6.94%|35|2022-05-05|15/03/2022|||||2022-03-09|15/12/2021|-0.37||3790000000|
2022-03-20 00:19:22|05395|561|GMAB|158.84B|158840000000|2,427.0|127,289|18.39%|35|2022-05-11|15/03/2022||4.14||2000000000|2022-02-16|15/12/2021|10.82|9.77|2620000000|2540000000
2022-03-20 00:19:29|05396|18981|GETIBs|100.93B|100930000000|370.55|147,771|57.82%|30|2022-04-26|15/03/2022||2.54||6340000000|2022-01-28|15/12/2021|4.54|3.53|7990000000|8070000000
2022-03-20 00:19:34|05397|40266|GJFG|112.04B|112040000000|224.10|287,025|10.94%|35|2022-04-27|15/03/2022||3.22||7430000000|2022-01-26|15/12/2021|4.97|3.4|7470000000|7470000000
2022-03-20 00:19:39|05398|44478|GL9|3.15B|3150000000|11.25|669,790|-5.3%|24|2022-05-05|15/03/2022|||||2022-03-03|15/12/2021|0.48|0.32|4200000000|2115000000
2022-03-20 00:19:43|05399|563|GN|42.53B|42530000000|333.0|438,936|-30.67%|35|2022-05-05|15/03/2022||0.8383||4340000000|2022-02-10|15/12/2021|3.5|3.34|4100000000|4190000000
2022-03-20 00:19:47|05400|458|GRLS|10.9B|10900000000|16.065|1,364,239|-25.9%|35|2022-05-04|15/03/2022||||1370000000|2022-02-28|15/12/2021|0.1|0.1|1360000000|1360000000
2022-03-20 00:19:52|05401|490|HMb|234.85B|234850000000|141.9|4,565,979|-34.97%|32|2022-06-29|15/05/2022||2.42||53790000000|2022-03-31|15/02/2022||0.6531||49120000000
2022-03-20 00:19:55|05402|40231|HEIO|20.39B|20390000000|70.80|118,557|-8.29%|22|2022-04-20|15/03/2022|||||2022-02-16|15/12/2021|3.98||11930000000|
2022-03-20 00:19:59|05403|303|HEIN|50.07B|50070000000|86.98|640,259|-3.51%|28|2022-04-20|15/03/2022|||||2022-02-16|15/12/2021|3.54|3.77|21900000000|6110000000
2022-03-20 00:20:04|05404|18949|HRA|4.93B|4930000000|3.368|2,520,237|7.88%|30|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 00:20:07|05405|18983|HEXABs|358.1B|358100000000|132.82|922,056|-82.76%|11|2017-07-27|15/06/2017||4.42||877500000|2017-05-02|15/03/2017|3.66|4.66|778100000|
2022-03-20 00:20:17|05406|26111|HPOLb|34.41B|34410000000|99.9|555,080|4.23%|32|2022-04-28|15/03/2022||1.61||4500000000|2022-01-28|15/12/2021|1.48|1.38|4090000000|4050000000
2022-03-20 00:20:21|05407|18984|HOLMBs|85.67B|85670000000|529.07|53,535|33.9%|28|2022-04-27|15/03/2022||5.52||5260000000|2022-01-28|15/12/2021|5.4|4.98|4770000000|4850000000
2022-03-20 00:20:25|05408|26410|HUH1V|3.28B|3280000000|31.44|279,444|-18.34%|35|2022-04-27|15/03/2022||0.5192||957890000|2022-02-10|15/12/2021|0.54|0.5138|999500000|940110000
2022-03-20 00:20:29|05409|18987|HUSQBs|60.27B|60270000000|105.65|243,101|-12.94%|30|2022-04-21|15/03/2022||3.29||16570000000|2022-02-03|15/12/2021|0.26|-0.4018|8230000000|7150000000
2022-03-20 00:20:33|05410|463|IBE|61.95B|61950000000|9.750|15,645,675|-6.34%|34|2022-04-27|15/03/2022|||||2022-02-23|15/12/2021|0.1831|0.21|11110000000|10610000000
2022-03-20 00:20:37|05411|18982|ICAs|107.8B|107800000000|535.92|112,321|30.46%|28|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-03-20 00:20:42|05412|6983|ILD|10.66B|10660000000|182.00|164,472|14.79%|28|2022-03-09|15/12/2021||2.58||1980000000|2021-12-01|15/09/2021||2.58||1940000000
2022-03-20 00:20:46|05413|943214|IMCD|8.89B|8890000000|156.20|188,583|34.42%|24|2022-04-29|15/03/2022||1.43||817000000|2022-02-25|15/12/2021|1.1|1.1|898100000|898200000
2022-03-20 00:20:51|05414|598|IMFI|3.17B|3170000000|22.920|410,205|32.49%|26|2022-05-24|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 00:20:55|05415|461|ITX|65.04B|65040000000|20.880|4,081,731|-27.12%|29|2022-06-15|15/04/2022||0.1733||5300000000|2022-03-16|15/01/2022|0.24|0.3845|8390000000|8640000000
2022-03-20 00:20:59|05416|18989|INDUAs|117.56B|117560000000|272.20|86,513|-16.05%|30|2022-04-07|15/03/2022|||||2022-02-10|15/12/2021|36.41|||
2022-03-20 00:21:04|05417|26116|INDT|82.23B|82230000000|225.8|434,519|7.22%|31|2022-04-28|15/03/2022||1.69||5880000000|2022-02-02|15/12/2021|1.44|1.62|5730000000|5600000000
2022-03-20 00:21:08|05418|301|INGA|35.91B|35910000000|9.51|20,317,585|-10.38%|35|2022-05-06|15/03/2022||0.2614||4560000000|2022-02-03|15/12/2021|0.25|0.2676|4620000000|4470000000
2022-03-20 00:21:12|05419|9060|COL|4.34B|4340000000|8.165|747,916|-0.31%|35|2022-05-16|15/03/2022||0.07||76900000|2022-03-17|15/12/2021||0.05||78330000
2022-03-20 00:21:16|05420|18953|ITPG|4.99B|4990000000|47.100|280,601|7.09%|30|2022-05-13|15/03/2022|||||2022-02-21|15/12/2021|0.18||449690000|449800000
2022-03-20 00:21:21|05421|6951|ISP|40.44B|40440000000|2.0860|144,212,156|-11.2%|35|2022-05-06|15/03/2022||0.09||5140000000|2022-02-03|15/12/2021|0.02|0.02|5020000000|5020000000
2022-03-20 00:21:26|05422|487|INVEb|640.88B|640880000000|209.2|4,052,647|23.49%|35|2022-07-15|15/06/2022|||||2022-04-19|15/03/2022||||
2022-03-20 00:21:29|05423|954900|INWT|9.53B|9530000000|9.926|1,506,873|8.78%|23|2022-05-05|15/03/2022||0.08|||2022-02-25|15/12/2021|0.0639|0.047|203900000|204640000
2022-03-20 00:21:33|05424|942733|ISS|21.33B|21330000000|115.50|816,779|-3.75%|30|2022-05-03|15/03/2022||||19890000000|2022-02-24|15/12/2021|3.55|2.26|27610000000|18320000000
2022-03-20 00:21:36|05425|993186|IG|4.49B|4490000000|5.544|1,473,239|5%|23|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.24|0.12|365000000|371000000
2022-03-20 00:21:39|05426|1161408|JDEP|13.78B|13780000000|27.45|311,556|-11.76%|12|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021||0.43||1710000000
2022-03-20 00:21:43|05427|423|JMT|12.46B|12460000000|19.82|765,936|51.18%|35|2022-04-28|15/03/2022||0.18||5410000000|2022-03-09|15/12/2021|0.26|0.2169|5680000000|5680000000
2022-03-20 00:21:50|05428|991179|TKWY|7.09B|7090000000|33.00|2,008,090|-58.87%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-2.57|-1.44|2730000000|2839000000
2022-03-20 00:21:55|05429|539|KBC|28.51B|28510000000|68.40|744,665|5.3%|35|2022-05-12|15/03/2022||0.9968||1980000000|2022-02-10|15/12/2021|1.56|1.43|1890000000|1900000000
2022-03-20 00:21:59|05430|44480|KYGa|18.33B|18330000000|103.65|268,710|0.53%|26|2022-06-01|15/03/2022|||||2022-02-16|15/12/2021|3.02|2.27|3770000000|3649000000
2022-03-20 00:22:03|05431|575|KESKOB|9.94B|9940000000|25.03|580,096|7.7%|33|2022-04-29|15/03/2022||0.22||2650000000|2022-02-03|15/12/2021|0.4|0.375|2870000000|2860000000
2022-03-20 00:22:07|05432|8777|KGH|34.23B|34230000000|171.15|752,796|-9.8%|35|2022-05-12|15/03/2022||7.67||8980000000|2022-03-23|15/12/2021||6.4||8080000000
2022-03-20 00:22:11|05433|32414|KSP|17.12B|17120000000|94.28|156,821|37.23%|9|2018-08-24|15/06/2018|||||2018-02-23|15/12/2017||||1870000000
2022-03-20 00:22:16|05434|18993|KINVBs|68.54B|68540000000|246.34|117,614|-41.29%|30|2022-04-21|15/03/2022|||||2022-02-03|15/12/2021|-12.46|||
2022-03-20 00:22:19|05435|1081898|KOJAMO|5.37B|5370000000|21.72|383,616|37.12%|19|2022-05-12|15/03/2022||0.28||87170000|2022-02-17|15/12/2021|2.15|0.2697|65500000|86630000
2022-03-20 00:22:24|05436|570|KNEBV|25.96B|25960000000|50.10|939,261|-25%|33|2022-04-27|15/03/2022||0.3574||2430000000|2022-02-02|15/12/2021|0.54|0.547|2770000000|2720000000
2022-03-20 00:22:28|05437|6905|DSMN|28.38B|28380000000|164.10|400,332|15.48%|35|2022-05-03|15/03/2022||1.24||2400000000|2022-02-15|15/12/2021|1.77|1.23|2420000000|2270000000
2022-03-20 00:22:34|05438|6913|KPN|12.24B|12240000000|3.024|14,563,324|4.38%|35|2022-04-29|15/03/2022||0.0325||1310000000|2022-01-31|15/12/2021|0.04|0.0422|1360000000|1350000000
2022-03-20 00:22:38|05439|6961|LDOF|5.04B|5040000000|8.760|7,891,791|13.62%|24|2022-05-05|15/03/2022||0.00||3030000000|2022-03-10|15/12/2021|0.621|0.5229|4570000000|4620000000
2022-03-20 00:22:42|05440|480|ERICb|284.29B|284290000000|85.37|10,605,947|-25.93%|35|2022-04-14|15/03/2022||1.26||53130000000|2022-01-25|15/12/2021|3.02|2.04|71300000000|68060000000
2022-03-20 00:22:46|05441|18999|LUNDBs|119.15B|119150000000|480.46|19,678|3.76%|21|2022-05-24|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-20 00:22:50|05442|489|LUNE|104.35B|104350000000|366.70|1,092,779|30.17%|35|2022-04-27|15/03/2022||1.02||1380000000|2022-02-01|15/12/2021|0.89|1.1|1620000000|1490000000
2022-03-20 00:22:54|05443|7024|MDBI|7.8B|7800000000|9.290|3,507,409|-4.54%|35|2022-05-11|15/03/2022||0.22|||2022-02-09|15/12/2021|0.2883|0.31|753000000|701330000
2022-03-20 00:22:58|05444|102931|MRL|4.79B|4790000000|10.26|897,050|14.45%|24|2022-05-13|15/03/2022||0.16||122940000|2022-02-24|15/12/2021|0.15|0.15|130500000|120880000
2022-03-20 00:23:02|05445|556|MAERSKb|424.35B|424350000000|22,880|26,344|52.23%|34|2022-05-04|15/03/2022||360.71||18800000000|2022-02-09|15/12/2021|324|314.95|18510000000|17880000000
2022-03-20 00:23:08|05446|48565|MONC|13.78B|13780000000|51.10|786,361|2%|33|2022-04-06|15/03/2022||0.4738||619850000|2022-02-25|15/12/2021|0.4809|0.4403|868900000|868900000
2022-03-20 00:23:15|05447|369|MOWI|120.18B|120180000000|232.40|895,466|11.3%|35|2022-05-11|15/03/2022||0.2686||1000000000|2022-02-16|15/12/2021|0.2|0.2113|1150000000|1090000000
2022-03-20 00:23:19|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4.00|36,685,840|-1.67%|34|2022-02-10|15/12/2021||0.06||2140000000|2021-11-05|15/09/2021||0.07||1940000000
2022-03-20 00:23:23|05449|456|NTGY|23.67B|23670000000|24.640|827,198|17.67%|35|2022-04-28|15/03/2022||0.33|||2022-02-04|15/12/2021|0.4104|0.38|9470000000|3040000000
2022-03-20 00:23:27|05450|49893|NEL|24.75B|24750000000|16.95|9,062,130|-23.68%|23|2022-05-05|15/03/2022||-0.1025||250880000|2022-02-16|15/12/2021|-0.18|-0.17|248000000|248040000
2022-03-20 00:23:31|05451|578|NESTE|28.34B|28340000000|36.90|1,438,110|-25.09%|33|2022-04-29|15/03/2022||0.3888||4490000000|2022-02-10|15/12/2021|0.49|0.4273|4970000000|4140000000
2022-03-20 00:23:35|05452|1128905|NEXII|14.23B|14230000000|10.87|3,014,505|-26.18%|14|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021||0.0111|618000000|625400000
2022-03-20 00:23:39|05453|26151|NIBEb|206.04B|206040000000|102.2|3,779,423|49.2%|31|2022-05-17|15/03/2022||0.2612||7630000000|2022-02-17|15/12/2021|0.44|0.4546|8390000000|8380000000
2022-03-20 00:23:43|05454|943213|NN|13.21B|13210000000|43.38|1,078,649|5.21%|30|2022-05-19|15/03/2022||1.4|||2022-02-17|15/12/2021|1.23|1.23|14310000000|
2022-03-20 00:23:50|05455|647|NOKIA|27.4B|27400000000|4.851|15,207,377|43.86%|33|2022-04-28|15/03/2022||0.0629||5240000000|2022-02-03|15/12/2021|0.13|0.1146|6410000000|6510000000
2022-03-20 00:23:55|05456|583|TYRES|2.6B|2600000000|18.80|1,423,755|-39%|34|2022-04-27|15/03/2022||0.2475||379990000|2022-02-08|15/12/2021|0.27|0.5099|512600000|467120000
2022-03-20 00:23:58|05457|8922|NDAFI|39.22B|39220000000|10.186|6,898,058|23.21%|30|2022-04-28|15/03/2022||0.187||2420000000|2022-02-03|15/12/2021|0.26|0.2438|2440000000|2410000000
2022-03-20 00:24:01|05458|1127857|NENTa|36.38B|36380000000|362.00|199|-11.71%|15|2022-02-08|15/12/2021|0.41||3550000000||2021-10-26|15/09/2021|1.16||3050000000|
2022-03-20 00:24:05|05459|367|NHY|170.81B|170810000000|83.26|5,435,100|53.73%|35|2022-05-03|15/03/2022||2.53||47670000000|2022-02-22|15/12/2021|2.57|2.34|46430000000|41310000000
2022-03-20 00:24:13|05460|555|NOVOb|1.69T|1.69E+12|741.6|2,221,344|66.78%|35|2022-05-04|15/03/2022||5.49||38330000000|2022-02-02|15/12/2021|4.76|4.7|38330000000|37920000000
2022-03-20 00:24:17|05461|558|NZYMb|125.06B|125060000000|451.4|453,773|15.83%|35|2022-04-27|15/03/2022||2.83||4070000000|2022-01-31|15/12/2021|2.24|2.26|3830000000|3740000000
2022-03-20 00:24:23|05462|601|OMVV|13.84B|13840000000|42.310|543,270|-5.47%|35|2022-04-29|15/03/2022||2.73||11150000000|2022-02-03|15/12/2021|3.11|2.97|13350000000|9410000000
2022-03-20 00:24:28|05463|26435|ORNBV|5.76B|5760000000|40.97|383,646|18.24%|35|2022-04-28|15/03/2022||0.3968||269070000|2022-02-10|15/12/2021|0.23|0.2756|276500000|267280000
2022-03-20 00:24:32|05464|373|ORK|77.92B|77920000000|78.24|1,368,707|-6.92%|35|2022-05-05|15/03/2022||1.22||12720000000|2022-02-10|15/12/2021|1.4|1.41|14030000000|13630000000
2022-03-20 00:24:37|05465|8785|PKN|31.98B|31980000000|74.78|1,326,790|14.8%|35|2022-04-28|15/03/2022||0.48||33380000000|2022-01-27|15/12/2021|0.06|2.04|41170000000|36900000000
2022-03-20 00:24:40|05466|985158|ORSTED|344.54B|344540000000|820.00|644,605|-13.36%|24|2022-04-29|15/03/2022||2.98||14387000000|2022-02-02|15/12/2021|1.61|4.56|28700000000|26740000000
2022-03-20 00:24:44|05467|42602|OSRn|6.54B|6540000000|69.407|867|33.47%|32|2022-05-05|15/03/2022||0.1817||951330000|2022-02-08|15/12/2021||0.3541||1020000000
2022-03-20 00:24:49|05468|26322|PNDORA|61.14B|61140000000|648.2|371,870|-5.73%|35|2022-05-04|15/03/2022||7.59||4980000000|2022-02-09|15/12/2021|19.1|21.5|9010000000|8910000000
2022-03-20 00:24:56|05469|305|PHG|24.75B|24750000000|28.46|3,908,427|-39.78%|35|2022-04-25|15/03/2022||0.1636||3730000000|2022-01-24|15/12/2021|0.57|0.6488|4940000000|4970000000
2022-03-20 00:25:00|05470|310|PIRC|4.85B|4850000000|4.8490|2,940,845|-4.28%|30|2022-05-10|15/03/2022||0.11||1430000000|2022-02-23|15/12/2021|0.0943|0.1049|1350000000|1240000000
2022-03-20 00:25:04|05471|8737|PKO|49.63B|49630000000|39.70|3,727,005|24.73%|35|2022-05-19|15/03/2022||0.69||4100000000|2022-02-25|15/12/2021|0.96|0.96|3970000000|3970000000
2022-03-20 00:25:09|05472|959218|PST|13.11B|13110000000|10.075|2,907,196|-3.63%|26|2022-05-12|15/03/2022|||||2022-03-23|15/12/2021||0.1634||2780000000
2022-03-20 00:25:12|05473|1152300|PRX|137.38B|137380000000|53.90|2,533,973|-42.03%|0||
2022-03-20 00:25:16|05474|531|PROX|5.44B|5440000000|16.85|980,121|-7.47%|35|2022-04-29|15/03/2022||0.3359||1377000000|2022-02-18|15/12/2021|0.27|0.3271|1430000000|1370000000
2022-03-20 00:25:21|05475|6949|PRY|8.17B|8170000000|31.0200|820,180|21.03%|30|2022-05-12|15/03/2022||0.5||3260000000|2022-03-02|15/12/2021|0.63|0.4738|3440000000|3060000000
2022-03-20 00:25:24|05476|13805|PZU|29.7B|29700000000|34.40|2,466,527|1.81%|35|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||6700000000
2022-03-20 00:25:28|05477|602|RBIV|4.42B|4420000000|13.450|1,081,073|-26.86%|35|2022-05-04|15/03/2022||0.69||1370000000|2022-02-02|15/12/2021|0.89|0.6402|1620000000|1480000000
2022-03-20 00:25:33|05478|6889|RAND|10.75B|10750000000|58.70|467,654|-4.24%|35|2022-04-26|15/03/2022||0.9628||6220000000|2022-02-15|15/12/2021|1.39|1.11|6750000000|6510000000
2022-03-20 00:25:39|05479|18962|RECI|9.43B|9430000000|45.65|254,455|2.03%|31|2022-05-10|15/03/2022||||426810000|2022-03-17|15/12/2023||||499790000
2022-03-20 00:25:44|05480|460|REE|9.56B|9560000000|17.725|1,585,995|24.26%|35|2022-04-27|15/03/2022||0.33|||2022-02-24|15/12/2021|0.2392|0.2512|487000000|481000000
2022-03-20 00:25:48|05481|462|REP|16.42B|16420000000|11.218|11,326,556|4.65%|35|2022-04-28|15/03/2022||0.5323||14680000000|2022-02-17|15/12/2021|0.5761|0.5269|16210000000|14850000000
2022-03-20 00:25:52|05482|302|SHEL|174.81B|174810000000|23.04|14,979,265|28.97%|25|2022-05-05|15/03/2022||0.693||76460000000|2022-02-03|15/12/2021|0.727|0.5903|74690000000|58900000000
2022-03-20 00:25:56|05483|26325|RBREW|31.39B|31390000000|656|102,320|-0.3%|35|2022-04-28|15/03/2022||4||2140000000|2022-03-01|15/12/2021|4.58|5.08|2410000000|2170000000
2022-03-20 00:26:04|05484|8790|RYA|16.35B|16350000000|14.41|1,030,831|-15.63%|31|2022-05-16|15/03/2022||-0.1931||1180000000|2022-01-31|15/12/2021|-0.0847|-0.075|1470000000|1520000000
2022-03-20 00:26:09|05485|19010|SAABBs|46.71B|46710000000|354.41|127,691|46.75%|26|2022-04-22|15/03/2022||2.9||9030000000|2022-02-11|15/12/2021|5.5|5.5|11940000000|11940000000
2022-03-20 00:26:13|05486|41036|SAGAb|127.58B|127580000000|287.40|379,080|50.47%|23|2022-05-11|15/03/2022||3.2||865000000|2022-02-11|15/12/2021|-2.6|-0.4|808000000|812270000
2022-03-20 00:26:17|05487|7037|SPMI|1.04B|1040000000|1.0510|20,266,076|-55.8%|35|2022-04-21|15/03/2022||-0.0738||2360000000|2022-03-24|15/12/2021|-1.1|-1.1|1810000000|1670000000
2022-03-20 00:26:21|05488|40285|SALM|77.12B|77120000000|655.20|155,169|13.12%|35|2022-05-12|15/03/2022||5.69||3390000000|2022-02-18|15/12/2021|3.5|6.81|4670000000|4530000000
2022-03-20 00:26:26|05489|582|SAMPO|23.86B|23860000000|44.23|1,192,103|20.19%|34|2022-05-04|15/03/2022||0.5981||2970000000|2022-02-09|15/12/2021|1.89|1.26|1230000000|1210000000
2022-03-20 00:26:29|05490|486|SAND|271.83B|271830000000|216.70|2,464,989|-9.67%|25|2022-04-20|15/03/2022||3.16||28400000000|2022-01-20|15/12/2021|3.07|2.99|29130000000|27340000000
2022-03-20 00:26:35|05491|474|SAN|53.25B|53250000000|3.1200|62,497,843|5.39%|35|2022-04-26|15/03/2022||0.12||12180000000|2022-02-02|15/12/2021|0.124|0.13|11780000000|11610000000
2022-03-20 00:26:38|05492|8733|SPL1|30.69B|30690000000|300.30|88,030|38.64%|36|2022-04-26|15/03/2022||5.31||2250000000|2022-02-23|15/12/2022||||
2022-03-20 00:26:42|05493|6898|SBMO|2.51B|2510000000|14.20|542,116|-10.27%|20|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021||||
2022-03-20 00:26:46|05494|491|SCAb|124.24B|124240000000|176.9|1,587,792|10.49%|35|2022-04-29|15/03/2022||2.05||5160000000|2022-01-28|15/12/2021|2.84|2.27|4760000000|5030000000
2022-03-20 00:26:50|05495|942434|SCATC|21.82B|21820000000|137.35|657,978|-43.66%|23|2022-05-06|15/03/2022||0.3867||975770000|2022-02-03|15/12/2021|0.8451|0.65|1040000000|1120000000
2022-03-20 00:26:54|05496|40286|SCHA|57.05B|57050000000|243.80|431,655|-32.01%|35|2022-05-04|15/03/2022||1.84||3720000000|2022-02-11|15/12/2021|0.34|0.6599|3940000000|3980000000
2022-03-20 00:26:58|05497|485|SEBa|234.83B|234830000000|108.90|4,065,859|2.4%|35|2022-04-27|15/03/2022||2.33||13500000000|2022-01-27|15/12/2021|2.85|2.7|13870000000|13570000000
2022-03-20 00:27:03|05498|492|SECUb|41.2B|41200000000|113.00|1,290,228|-22.81%|35|2022-05-04|15/03/2022||1.94||27670000000|2022-02-08|15/12/2021|2.05|1.98|28050000000|27870000000
2022-03-20 00:27:10|05499|979019|LIGHT|5.52B|5520000000|44.23|564,143|10.46%|23|2022-04-29|15/03/2022||0.5233||1690000000|2022-01-28|15/12/2021|1.52|1.53|2010000000|2010000000
2022-03-20 00:27:14|05500|26341|SIM|21.25B|21250000000|540.0|80,654|-29.09%|34|2022-05-19|15/03/2022||0.5451||123120000|2022-02-15|15/12/2021|1.22|0.9476|160240000|152400000
2022-03-20 00:27:18|05501|495|SKAb|93.99B|93990000000|228.00|878,854|1.51%|35|2022-05-04|15/03/2022||3.22||35390000000|2022-02-03|15/12/2021|7.4|7.43|44370000000|44370000000
2022-03-20 00:27:27|05502|500|SKFb|75.27B|75270000000|165.3|2,183,154|-35.71%|35|2022-04-26|15/03/2022||3.89||21570000000|2022-02-03|15/12/2021|3.01|3.39|20990000000|20040000000
2022-03-20 00:27:32|05503|309|SRG|16.11B|16110000000|4.925|8,303,961|9.2%|35|2022-05-12|15/03/2022||0.09||656560000|2022-03-17|15/12/2021||0.07||622190000
2022-03-20 00:27:35|05504|15264|SOF|12.34B|12340000000|366.20|20,538|29.86%|16|2021-09-02|15/06/2021|46.8||16360000||2021-03-19|15/12/2020|45.91||45230000|
2022-03-20 00:27:40|05505|1153447|SWON|1.88B|1880000000|12.12|408,745|-58.42%|7|2022-03-03|15/12/2021|0.77||964400000||2021-08-26|15/06/2021|0.25||4370000000|
2022-03-20 00:27:48|05506|307|STLA|45.94B|45940000000|14.664|14,964,054|-4.73%|31|2022-05-05|15/03/2022||0.8576||37690000000|2022-02-22|15/12/2021|1.04|1.16|44260000000|44260000000
2022-03-20 00:27:52|05507|580|STERV|13.34B|13340000000|16.915|2,028,923|1.23%|33|2022-04-28|15/03/2022||0.3825||2590000000|2022-01-28|15/12/2021|0.32|0.3319|2720000000|2520000000
2022-03-20 00:27:58|05508|379|STB|41.13B|41130000000|87.46|1,510,420|4.39%|35|2022-05-04|15/03/2022||1.53||3150000000|2022-02-09|15/12/2021|2.25|2.09|15220000000|3730000000
2022-03-20 00:28:05|05509|383|SUBC|22.44B|22440000000|76.20|1,169,876|-17.89%|35|2022-04-28|15/03/2022||-0.0178||1140000000|2022-03-03|15/12/2021|-0.01|0.0944|1370000000|1420000000
2022-03-20 00:28:09|05510|945677|SRCG|4.92B|4920000000|108.60|161,011|-1.27%|24|2022-06-13|15/03/2022|||||2022-02-23|15/12/2021||||
2022-03-20 00:28:13|05511|496|SHBa|187.27B|187270000000|94.58|4,419,025|-5.15%|35|2022-04-27|15/03/2022||2.22||11480000000|2022-02-15|15/12/2021|2.68|2.36|11560000000|11650000000
2022-03-20 00:28:18|05512|494|SWEDa|171.49B|171490000000|152.92|3,645,165|-4.59%|35|2022-04-28|15/03/2022||4.37||11700000000|2022-02-02|15/12/2021|4.3|4.26|11750000000|11890000000
2022-03-20 00:28:22|05513|501|SWMA|108.41B|108410000000|70.8|4,438,046|6.34%|35|2022-05-11|15/03/2022||1.02||4940000000|2022-02-16|15/12/2021|0.94|0.9319|4750000000|4750000000
2022-03-20 00:28:27|05514|26197|SOBIV|60.98B|60980000000|206.60|543,387|44.02%|35|2022-04-28|15/03/2022||2.62||4320000000|2022-02-10|15/12/2021|4.21|3.41|4900000000|4770000000
2022-03-20 00:28:31|05515|498|TEL2b|87.87B|87870000000|127.60|2,113,776|11.68%|35|2022-04-21|15/03/2022||1.3||6690000000|2022-02-01|15/12/2021|1.31|1.3|7030000000|7020000000
2022-03-20 00:28:35|05516|306|TLIT|6.35B|6350000000|0.2991|145,086,985|-35.57%|35|2022-05-04|15/03/2022|||||2022-03-03|15/12/2021|0.01|0.0056|3980000000|3990000000
2022-03-20 00:28:39|05517|469|TEF|23.52B|23520000000|4.1710|18,294,735|8.81%|35|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021|0.07|-0.1158|9670000000|9330000000
2022-03-20 00:28:45|05518|7134|TNET|3.31B|3310000000|30.28|145,803|-12.33%|35|2022-04-28|15/03/2022||0.7986|||2022-02-10|15/12/2021|0.84|0.6667|666900000|662870000
2022-03-20 00:28:49|05519|380|TEL|181.4B|181400000000|129.65|1,650,269|-13.71%|35|2022-05-03|15/03/2022||2.04||27100000000|2022-02-02|15/12/2021|0.8|2.12|28150000000|28070000000
2022-03-20 00:28:53|05520|499|TELIA|149.93B|149930000000|36.66|11,776,087|0.36%|35|2022-04-27|15/03/2022||0.3496||21370000000|2022-01-28|15/12/2021|0.3077|0.3376|23380000000|22700000000
2022-03-20 00:28:57|05521|6968|TENR|14.92B|14920000000|12.64|5,156,691|32.49%|35|2022-04-27|15/03/2022||0.2675||2030000000|2022-02-16|15/12/2021|0.2771|0.185|1810000000|1760000000
2022-03-20 00:29:02|05522|7020|TRN|14.16B|14160000000|7.056|4,603,559|15.52%|35|2022-05-11|15/03/2022||0.09||618130000|2022-03-17|15/12/2021|0.4|0.1022|2600000000|667100000
2022-03-20 00:29:04|05523|1166527|THG|1.17B|1170000000|95.75|7,535,731|-85.74%|7|2022-06-01|15/03/2022|||||2022-04-14|15/12/2021||-1.08||1225000000
2022-03-20 00:29:09|05524|378|TOM|66.57B|66570000000|450.60|287,991|23.28%|35|2022-04-29|15/03/2022||1.03||2490000000|2022-02-23|15/12/2021|2.48|2.49|3050000000|3050000000
2022-03-20 00:29:14|05525|565|TOP|36.22B|36220000000|411.0|87,554|37.09%|35|2022-04-26|15/03/2022||3.67||2625000000|2022-01-21|15/12/2021|7.1|6.01|4550000000|2610000000
2022-03-20 00:29:19|05526|19020|TRELBs|50.4B|50400000000|185.94|133,821|-15.09%|28|2022-04-27|15/03/2022||4.15||9300000000|2022-02-04|15/12/2021|2.71|3.25|8770000000|8430000000
2022-03-20 00:29:25|05527|567|TRYG|104.36B|104360000000|159.7|678,205|9.76%|35|2022-04-26|15/03/2022||0.92||6215000000|2022-01-24|15/12/2021|2.14|1.67|6040000000|6070000000
2022-03-20 00:29:29|05528|547|UCB|19.87B|19870000000|105.05|278,977|32.61%|35|2022-04-27|15/03/2022||||1630000000|2022-02-24|15/12/2021|2.52|2.68|1430000000|1430000000
2022-03-20 00:29:33|05529|13831|UMI|9.29B|9290000000|38.50|703,516|-10.67%|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
2022-03-20 00:29:40|05530|6955|CRDI|21.11B|21110000000|9.6930|26,767,434|1.94%|35|2022-04-27|15/03/2022||0.47||4450000000|2022-01-27|15/12/2021|0.29|0.3189|4440000000|4240000000
2022-03-20 00:29:43|05531|989550|ULVR|104.37B|104370000000|40.74|3,303,500|-12.87%|23|2022-04-28|15/03/2022||||13180000000|2022-02-10|15/12/2021|1.24|1.24|13120000000|12610000000
2022-03-20 00:29:47|05532|585|UPM|15.95B|15950000000|29.91|1,311,336|-7.11%|24|2022-04-26|15/03/2022||0.41||2480000000|2022-01-27|15/12/2021|0.69|0.5879|2670000000|2570000000
2022-03-20 00:29:51|05533|49950|VALMT|4.8B|4800000000|32.12|480,820|4.32%|33|2022-04-27|15/03/2022||0.4091||971400000|2022-02-22|15/12/2021|0.67|0.67|1200000000|1200000000
2022-03-20 00:29:56|05534|612|VERB|33.72B|33720000000|97.050|148,265|58.19%|35|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|0.82|||
2022-03-20 00:30:00|05535|564|VWS|209.47B|209470000000|208.4|3,571,456|-5.06%|34|2022-05-04|15/03/2022||-0.0628||2590000000|2022-02-15|15/12/2021|0.0404|0.0576|4550000000|4550000000
2022-03-20 00:30:07|05536|610|VOES|4.96B|4960000000|27.780|386,321|-21.1%|26|2022-06-08|15/03/2022||1.64||4200000000|2022-02-09|15/12/2021|1.15|1.11|3850000000|3850000000
2022-03-20 00:30:12|05537|497|VOLVb|372.89B|372890000000|183.38|4,515,946|-23.21%|35|2022-04-22|15/03/2022||4.06||99400000000|2022-01-28|15/12/2021|3.93|3.52|102400000000|93020000000
2022-03-20 00:30:15|05538|6903|VOPA|3.55B|3550000000|28.30|392,110|-31.09%|29|2022-04-20|15/03/2022|||||2022-02-16|15/12/2021|0.55|0.63|415800000|320550000
2022-03-20 00:30:20|05539|15282|WDPP|7B|7000000000|37.88|195,147|39.68%|33|2022-04-22|15/03/2022|||||2022-01-28|15/12/2021|0.27|1.10|66930000|
2022-03-20 00:30:25|05540|8748|WRT1V|6.07B|6070000000|10.29|1,752,260|11.24%|33|2022-04-28|15/03/2022||0.0879||1150000000|2022-01-28|15/12/2021|0.14|0.1832|1600000000|1380000000
2022-03-20 00:30:28|05541|613|WBSV|3.31B|3310000000|28.860|271,050|-6.36%|35|2022-05-12|15/03/2022||||1030000000|2022-02-23|15/12/2021|1.18|0.8104|1100000000|954970000
2022-03-20 00:30:35|05542|6897|WLSNc|24.78B|24780000000|96.42|499,926|37.16%|27|2022-05-04|15/03/2022|||||2022-02-23|15/12/2021|2.78|3.13|4770000000|2297000000
2022-03-20 00:30:39|05543|381|YAR|111.16B|111160000000|436.40|817,660|-0.11%|35|2022-04-27|15/03/2022||2.27||5990000000|2022-02-08|15/12/2021|1.19|2.1|5090000000|5490000000
2022-03-20 00:30:43|05544|962346|RACE|34.77B|34770000000|189.05|412,544|15.8%|25|2022-05-04|15/03/2022||1.16||1160000000|2022-02-02|15/12/2021|1.16|1.05|1170000000|1180000000
2022-03-20 00:30:46|05545|25986|HEXAb|358.1B|358100000000|135.2|3,275,974|22.91%|25|2022-04-29|15/03/2022||0.0753||1130000000|2022-02-02|15/12/2021|0.11|0.0952|1210000000|1200000000
2022-03-20 00:30:50|05546|1052403|SE|68.86B|68860000000|122.54|9,797,716|-42%|21|2022-05-18|15/03/2022||-1.19||2990000000|2022-03-01|15/12/2021|-0.88|-0.8708|3220000000|3010000000
2022-03-20 00:30:54|05547|484|ATCOb|569.14B|569140000000|467.2|594,384|10.32%|35|2022-04-26|15/03/2022||4.19||30680000000|2022-01-25|15/12/2021|4|4.12|29530000000|29790000000
2022-03-20 00:31:01|05548|42603|CNHI|19.29B|19290000000|14.005|5,090,958|4.4%|31|2022-05-03|15/03/2022||0.2469||4430000000|2022-02-08|15/12/2021|0.25|0.2117|9070000000|8010000000
2022-03-20 00:31:14|05549|50577|KSP|17.12B|17120000000|94.48|383,353|37.43%|26|2022-04-29|15/03/2022|||||2022-02-18|15/12/2021|1.72||3580000000|1216000000
2022-03-20 00:31:27|05550|50581|FLTRF|20.09B|20090000000|114.35|414,752|-41.88%|28|2022-04-26|15/03/2022||||2010000000|2022-03-01|15/12/2021|4.04|1.15|1850000000|1890000000
2022-03-20 00:31:30|05551|43253|FPH|15.99B|15990000000|27.60|155,659|-10.51%|15|2022-05-27|15/03/2022||27.00|||2022-02-10|15/12/2021||||
2022-03-20 00:31:34|05552|8271|CCEP|22.71B|22710000000|49.71|1,282,884|-4.2%|35|2022-04-27|15/03/2022||0.64||3490000000|2022-02-16|15/12/2021|0.81|0.8|3900000000|3630000000
2022-03-20 00:31:40|05553|25996|KINVb|68.54B|68540000000|248.4|852,051|-0.47%|28|2022-04-21|15/03/2022|||||2022-02-03|15/12/2021|-12.46||563000000|
2022-03-20 00:31:44|05554|559|MAERSKa|405.06B|405060000000|21,840|8,623|56.34%|35|2022-05-04|15/03/2022||2343.68||122520000000|2022-02-09|15/12/2021|2110.03|2053.57|120520000000|116870000000
2022-03-20 00:31:47|05555|1082092|EPIRb|214.17B|214170000000|177.50|450,168|5.31%|21|2022-04-25|15/03/2022||1.56||10760000000|2022-01-26|15/12/2021|1.7|1.68|11170000000|11170000000
2022-03-20 00:31:50|05556|948495|0ROY|11.29B|11290000000|10.12|357,980|4.01%|23|2022-05-03|15/03/2022||||442500000|2022-03-04|15/12/2021|||597000000|596980000
2022-03-20 00:31:53|05557|1174890|EDV|12.48B|12480000000|6.97|3,431,863|-|5|2022-06-01|15/03/2022|||||2022-02-20|15/12/2020|0.15||6360000000|
2022-03-20 00:32:02|05558|958894|SINCH|65.59B|65590000000|82.48|4,485,468|-43.35%|22|2022-04-28|15/03/2022||0.4133||6090000000|2022-02-17|15/12/2021|0.56|0.2667|5210000000|4740000000
2022-03-20 00:32:04|05559|1137420|1821|111.84B|111840000000|25.45|2,915,775|3.46%|0||
2022-03-20 00:32:07|05560|25990|HUSQb|60.27B|60270000000|107.75|1,239,502|-12.04%|28|2022-04-21|15/03/2022||3.29||16570000000|2022-02-03|15/12/2021|0.26|-0.4018|8230000000|7150000000
2022-03-20 00:32:11|05561|1076785|4385|512.19B|512190000000|3,200.0|3,332,442|-43.26%|17|2022-05-12|15/03/2022||-0.0408||42100000000|2022-02-03|15/12/2021|-16.36|-1.25|37560000000|38510000000
2022-03-20 00:32:15|05562|25998|LATOb|192.78B|192780000000|302.8|308,942|38.39%|26|2022-04-29|15/03/2022|||||2022-02-11|15/12/2021|1.45||5320000000|
2022-03-20 00:32:18|05563|52856|SINGF|11.3B|11300000000|3.9200|6,336|-7.55%|0||
2022-03-20 00:32:21|05564|993283|EMBRACb|87.79B|87790000000|77.5900|5,424,219|-29.88%|23|2022-05-19|15/03/2022||0.9324||4350000000|2022-02-17|15/12/2021|0.76|0.7699|5090000000|5090000000
2022-03-20 00:32:25|05565|14606|EDPR|22.04B|22040000000|22.94|906,412|33.53%|31|2022-05-04|15/03/2022||0.06||447390000|2022-02-16|15/12/2021|0.0697|0.04|656100000|827500000
2022-03-20 00:32:28|05566|1128943|ADEV|138.21B|138210000000|152.90|374,283|19.36%|10|2022-05-25|15/03/2022||0.0899||412640000|2022-02-24|15/12/2021|0.0392|-0.0163|394000000|394000000
2022-03-20 00:32:32|05567|26021|VOLVa|380.87B|380870000000|188.40|173,136|-21.5%|28|2022-04-22|15/03/2022||4.06||99400000000|2022-01-28|15/12/2021|3.93|3.52|102400000000|93020000000
2022-03-20 00:32:40|05568|953847|SCHB|50.03B|50030000000|213.80|121,342|-31.03%|26|2022-05-04|15/03/2022||1.84||3720000000|2022-02-11|15/12/2021|0.34|0.6599|3940000000|3980000000
2022-03-20 00:32:44|05569|943483|1308|77.52B|77520000000|28.90|4,724,347|13.33%|21|2022-04-25|15/03/2022|||||2022-03-07|15/12/2021||||
2022-03-20 00:32:48|05570|26330|ROCKb|53.82B|53820000000|2,496|34,182|-0.24%|34|2022-05-18|15/03/2022||18.6||821000000|2022-02-10|15/12/2021|3.3|3.62|842000000|804000000
2022-03-20 00:32:53|05571|43228|AIA|11.67B|11670000000|7.93|495,444|2.19%|20|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021|0.07|4.00|126200000|236170000
2022-03-20 00:32:59|05572|991493|2702|675.43B|675430000000|5,080.0|765,162|-1.17%|23|2022-05-12|15/03/2022||||79210000000|2022-02-09|15/12/2021|45.19||81140000000|80750000000
2022-03-20 00:33:02|05573|1169191|INPST|2.66B|2660000000|5.33|1,514,087|-69.7%|6|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021||0.55||1660000000
2022-03-20 00:33:06|05574|43224|ATM|4.3B|4300000000|5.78|165,941|-36.48%|15|2022-06-01|15/03/2022|||||2022-02-19|15/12/2021|0.08|16.00|658800000|673060000
2022-03-20 00:33:10|05575|1123144|FUTU|5.98B|5980000000|40.69|6,114,877|-69.46%|14|2022-05-19|15/03/2022||3.52||1520000000|2022-03-11|15/12/2021|3.07|4.35|1600000000|1460000000
2022-03-20 00:33:13|05576|941652|CYBR|6.29B|6290000000|157.00|416,792|15.01%|31|2022-05-05|15/03/2022||-0.3091||130660000|2022-02-10|15/12/2021|0.28|0.1517|151320000|144750000
2022-03-20 00:33:17|05577|33069|FPE3d|3.6B|3600000000|33.71|29,516|-17.98%|23|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021||0.3755||684810000
2022-03-20 00:33:21|05578|992046|6324|405.27B|405270000000|4,210.0|320,038|-44.24%|23|2022-05-13|15/03/2022||24.43||16780000000|2022-02-08|15/12/2021|23.41|15.77|15220000000|15250000000
2022-03-20 00:33:27|05579|26002|LUNDb|119.15B|119150000000|483.1|123,644|4.66%|26|2022-05-24|15/03/2022|||||2022-02-24|15/12/2021|21.63||6160000000|
2022-03-20 00:33:31|05580|100089|1128|29.83B|29830000000|5.73|11,652,255|-64.89%|28|2022-05-06|15/03/2022||-0.19||3620000000|2022-03-31|15/12/2021||-0.19||2600000000
2022-03-20 00:33:38|05581|100061|0880|21.82B|21820000000|3.84|22,060,720|-65.15%|32|2022-05-03|15/03/2022||-0.17||2660000000|2022-02-27|15/12/2021|-0.26|-0.26|2440000000|2460000000
2022-03-20 00:33:41|05582|1054308|NMHLY|23.16M|23160000|0.02|46,984|-95.12%|0||
2022-03-20 00:33:45|05583|9013|NDASE|408.23B|408230000000|106.04|7,755,392|26.42%|32|2022-04-28|15/03/2022||0.187||2420000000|2022-02-03|15/12/2021|0.26|0.2438|2440000000|2410000000
2022-03-20 00:33:49|05584|50559|CRH|31.41B|31410000000|41.17|2,199,132.66|5.92%|19|2020-12-02|15/09/2020||||13480000000|2020-08-20|15/06/2020||||
2022-03-20 00:33:52|05585|1177390|UMG|41.31B|41310000000|22.78|2,218,464|-|7|2022-05-03|15/03/2022|||||2022-03-03|15/12/2021|0.1839|0.1939|2520000000|2420000000
2022-03-20 00:33:54|05586|52697|HOKCF|27.28B|27280000000|1.4524|23,369|-9.23%|0||
2022-03-20 00:34:00|05587|50586|SKG|11.02B|11020000000|42.29|690,850|6.04%|32|2022-04-29|15/03/2022||||2462000000|2022-02-09|15/12/2021|1.42|1.49|5430000000|2533000000
2022-03-20 00:34:04|05588|6356|TEVA|8.6B|8600000000|7.89|8,977,626|-30.85%|36|2022-05-12|15/03/2022||0.5532||3760000000|2022-02-09|15/12/2021|0.77|0.7338|4100000000|4280000000
2022-03-20 00:34:08|05589|1036819|8951|1.12T|1.12E+12|660,000|5,906|-1.79%|22|2022-05-13|15/03/2022|||||2022-02-15|15/12/2021|13077.85|13077.85|50330000000|44990000000
2022-03-20 00:34:11|05590|1036820|8952|868.53B|868530000000|627,000|3,690|-6.7%|23|2022-05-17|15/03/2022||12205.81||35012000000|2022-05-16|15/09/2022||11671.6||34487000000
2022-03-20 00:34:15|05591|1056308|3283|922.61B|922610000000|345,500|7,831|2.52%|18|2022-07-15|15/05/2022||4528.62||25752000000|2022-04-27|15/02/2022||||
2022-03-20 00:34:20|05592|1056306|3281|812.76B|812760000000|181,000|12,262|4.56%|15|2022-02-02|15/11/2021|||||2021-10-13|15/08/2021|2519.62|2787.17|23860000000|19827000000
2022-03-20 00:34:23|05593|1056337|8984|740.08B|740080000000|319,000|5,754|9.62%|13|2022-04-15|15/02/2022||5023.5||30198000000|2021-10-15|15/08/2021|5291.26|5267.2|29570000000|29453000000
2022-03-20 00:34:31|05594|1056319|8953|676.03B|676030000000|96,700|21,273|-11.69%|22|2022-04-18|15/02/2022||||38012000000|2022-02-02|15/11/2021||||
2022-03-20 00:34:35|05595|1056314|3462|737.93B|737930000000|156,500|12,901|-11.43%|13|2022-04-12|15/02/2022||2682.85||37538000000|2021-10-13|15/08/2021|2637.00|2672|37520000000|37800000000
2022-03-20 00:34:38|05596|25985|ICAA|107.81B|107810000000|536.0|838,834|29.84%|27|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-03-20 00:34:43|05597|26117|INDUc|117B|117000000000|270.90|508,333|-12.84%|35|2022-04-07|15/03/2022|||||2022-02-10|15/12/2021|36.41||15790000000|
2022-03-20 00:34:47|05598|102050|6823|82.4B|82400000000|10.88|5,526,004|-4.9%|16|2022-02-24|15/12/2021|0.38||18320000000|19501000000|2021-08-05|15/06/2021|0.45|0.24|15640000000|15880000000
2022-03-20 00:34:51|05599|1096371|MEL|13.35B|13350000000|5.12|478,170|-6.23%|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
2022-03-20 00:34:54|05600|1096393|RYM|4.92B|4920000000|9.77|246,439|-37.49%|13|2022-05-18|15/03/2022|||||2021-11-18|15/09/2021|0.56||247900000|
2022-03-20 00:34:58|05601|25992|INDUa|117B|117000000000|275.40|303,371|-15.31%|26|2022-04-07|15/03/2022|||||2022-02-10|15/12/2021|36.41||15790000000|
2022-03-20 00:35:02|05602|8556|0083|80.26B|80260000000|10.54|3,926,077|-6.73%|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
2022-03-20 00:35:08|05603|50007|1929|149.8B|149800000000|14.98|7,009,297|31.63%|16|2022-06-06|15/03/2022||0.36||52508000000|2021-11-23|15/09/2021|0.36|0.11|44190000000|25208000000
2022-03-20 00:35:13|05604|1056320|8954|460.37B|460370000000|166,800|10,579|-9.84%|21|2022-04-21|15/02/2022||3343.25||23536000000|2022-02-02|15/11/2021||||
2022-03-20 00:35:16|05605|1056325|8960|413.49B|413490000000|132,600|10,370|-11.6%|14|2022-07-20|15/05/2022||2754||22959000000|2022-01-18|15/11/2021|2349.42|2642|22810000000|22752000000
2022-03-20 00:35:29|05606|32487|1972|121.1B|121100000000|20.70|2,398,043|-15.34%|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
2022-03-20 00:35:32|05607|8553|0019|69.52B|69520000000|46.30|1,229,070|-15.36%|17|2022-03-10|15/12/2021|5.01||44060000000||2021-08-12|15/06/2021|-0.53||46740000000|
2022-03-20 00:35:35|05608|1096370|MCY|8.11B|8110000000|5.80|132,266|-7.2%|12|2022-02-21|15/12/2021|0.31|8.00||677090000|2021-08-16|15/06/2021|0.01|2.00||798070000
2022-03-20 00:35:38|05609|978756|2638|69.01B|69010000000|7.81|2,482,818|-0.76%|13|2022-03-15|15/12/2021|0.23||6100000000||2021-08-03|15/06/2021|0.1||5250000000|
2022-03-20 00:35:42|05610|39332|MLCO|3.95B|3950000000|8.32|4,322,506|-60.75%|35|2022-05-05|15/03/2022||-0.3433||539430000|2022-03-01|15/12/2021|-0.336|-0.5688|480610000|576800000
2022-03-20 00:35:52|05611|29949|TLITn|5.95B|5950000000|0.2800|65,370,378|-44.51%|35|2022-05-04|15/03/2022|||||2022-03-03|15/12/2021|0.008|0.0045|3980000000|3990000000
2022-03-20 00:35:56|05612|25984|GETIb|100.93B|100930000000|377.2|764,888|60.51%|28|2022-04-26|15/03/2022||2.54||6340000000|2022-01-28|15/12/2021|4.54|3.53|7990000000|8070000000
2022-03-20 00:36:02|05613|20797|AER|13.08B|13080000000|54.58|1,946,443|-10.26%|35|2022-05-10|15/03/2022||1.73||1980000000|2022-03-30|15/12/2021||1.74||1390000000
2022-03-20 00:36:05|05614|949763|LIFCOb|108.69B|108690000000|239.30|573,510|42.78%|24|2022-04-29|15/03/2022||1.6||4610000000|2022-02-21|15/12/2021|1.64|1.94|4950000000|4950000000
2022-03-20 00:36:10|05615|579|MOCORP|6.61B|6610000000|7.982|2,362,250|-12.96%|34|2022-04-21|15/03/2022||0.1268||1170000000|2022-02-10|15/12/2021|0.11|0.1236|1280000000|1170000000
2022-03-20 00:36:17|05616|989669|0QI7|48.77B|48770000000|178.90|90,573|35.53%|23|2022-05-17|15/03/2022||1.38||3590000000|2022-02-08|15/12/2021|0.95|1.07|3590000000|3380000000
2022-03-20 00:36:27|05617|942727|THULE|42.35B|42350000000|405.00|311,606|6.69%|24|2022-04-26|15/03/2022||4.79||2940000000|2022-02-09|15/12/2021|1.47|1.51|1850000000|1810000000
2022-03-20 00:36:31|05618|25979|CAST|81.63B|81630000000|240.60|837,229|19.23%|28|2022-04-25|15/03/2022||2.93||2150000000|2022-02-16|15/12/2021|3.2|2.65|1920000000|1710000000
2022-03-20 00:36:35|05619|7185|BESI|6.15B|6150000000|78.94|685,905|23%|32|2022-04-29|15/03/2022||0.7518||182670000|2022-02-18|15/12/2021|0.8|0.7129|171730000|175460000
2022-03-20 00:36:39|05620|942724|SBBb|78.84B|78840000000|47.84|12,144,328|80.26%|22|2022-04-27|15/03/2022||0.49||1750000000|2022-02-23|15/12/2021|0.4|0.4221|1700000000|1560000000
2022-03-20 00:36:44|05621|40274|NOD|46.14B|46140000000|241.60|777,366|61.28%|20|2022-04-28|15/03/2022||0.0923||184630000|2022-02-03|15/12/2021|0.139|0.108|171210000|168360000
2022-03-20 00:36:50|05622|26020|TRELb|50.4B|50400000000|185.55|761,080|-15.74%|28|2022-04-27|15/03/2022||4.15||9300000000|2022-02-04|15/12/2021|2.71|3.25|8770000000|8430000000
2022-03-20 00:36:55|05623|26038|AVANZ|37.06B|37060000000|238.2|634,652|-10.79%|33|2022-04-25|15/03/2022||2.95||794850000|2022-01-20|15/12/2021|3.06|3|824000000|781990000
2022-03-20 00:36:59|05624|14001|ABCA|3.1B|3100000000|1,359.00|438,047|-10.06%|16|2022-04-20|15/06/2022||38.80|||2022-03-14|15/12/2022||||
2022-03-20 00:37:11|05625|25983|FABG|47.5B|47500000000|149.35|554,088|26.03%|28|2022-04-26|15/03/2022||1.1||767060000|2022-02-07|15/12/2021|7.02|1.11|746000000|746000000
2022-03-20 00:37:14|05626|1054668|BAWG|4.42B|4420000000|49.720|203,778|10.49%|21|2022-04-26|15/03/2022|||||2022-03-01|15/12/2021|2.02|1.63|315900000|313130000
2022-03-20 00:37:18|05627|1077012|NETCG|22.12B|22120000000|449.00|177,151|-19.68%|20|2022-05-05|15/03/2022||3.88||1400000000|2022-01-25|15/12/2021|3.1|3.37|1150000000|1150000000
2022-03-20 00:37:22|05628|40255|BAKKA|34.22B|34220000000|579.20|92,501|-12.44%|32|2022-05-10|15/03/2022||4.28||1390000000|2022-02-22|15/12/2021|1.89|2.06|1490000000|1490000000
2022-03-20 00:37:25|05629|25980|EKTAb|29.08B|29080000000|77.14|1,308,110|-30.82%|23|2022-05-25|15/04/2022||0.8598||4130000000|2022-02-24|15/01/2022|0.6|0.6372|3600000000|3670000000
2022-03-20 00:37:32|05630|1127858|NENTb|28.52B|28520000000|365.80|155,145|-10.91%|17|2022-04-26|15/03/2022||0.225||3480000000|2022-02-08|15/12/2021|0.415|1.69|3550000000|3520000000
2022-03-20 00:37:36|05631|449|ANA|8.96B|8960000000|163.900|102,130|22.13%|35|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|6.08|3.48|8100000000|3240000000
2022-03-20 00:37:38|05632|1131126|RPYTF|6.47B|6470000000|210.0000|8|86.11%|0||
2022-03-20 00:37:42|05633|25987|HOLMb|86.79B|86790000000|530.2|241,947|34.23%|28|2022-04-27|15/03/2022||5.52||5260000000|2022-01-28|15/12/2021|5.4|4.98|4770000000|4850000000
2022-03-20 00:37:49|05634|26051|BILL|27.1B|27100000000|131.00|558,881|-16.98%|31|2022-04-26|15/03/2022||3.51||7480000000|2022-01-28|15/12/2021|1.89|1.77|6690000000|6690000000
2022-03-20 00:37:53|05635|15287|IETB|7.06B|7060000000|132.50|62,668|64.19%|20|2022-05-24|15/03/2022|||||2022-03-10|15/12/2021|4.7||3360000000|1464000000
2022-03-20 00:37:58|05636|666|TUIGn|3.08B|3080000000|2.801|10,586,579|-32.39%|35|2022-05-11|15/03/2022||-0.0455||2030000000|2022-02-08|15/12/2021|-0.27|-0.0034|2810000000|2120000000
2022-03-20 00:38:02|05637|989991|0YAY|42.76B|42760000000|320.60|53,424|25.43%|23|2022-04-22|15/03/2022||||768000000|2022-02-16|15/12/2021|0.26|0.4667|514000000|489470000
2022-03-20 00:38:05|05638|26137|TIGOsdb|23.16B|23160000000|230.9|566,530|-31.3%|34|2022-04-28|15/03/2022||0.388||1600000000|2022-02-11|15/12/2021|1|0.61|1690000000|1690000000
2022-03-20 00:38:09|05639|26328|RILBA|23.54B|23540000000|834|45,155|40.4%|29|2022-04-27|15/03/2022||11.8||643650000|2022-02-02|15/12/2021|12.54|11.81|651000000|633800000
2022-03-20 00:38:24|05640|6930|ARDS|3.71B|3710000000|41.66|139,358|28.18%|35|2022-05-04|15/03/2022|||||2022-02-17|15/12/2021|1|0.49|652000000|860000000
2022-03-20 00:38:26|05641|942509|FEVR|2.15B|2150000000|1,843.00|399,794|-17.17%|13|2022-03-16|15/12/2021|0.21||169300000||2021-09-15|15/06/2021|0.17||141800000|
2022-03-20 00:38:31|05642|26224|WIHL|32B|32000000000|208.20|210,897|24.67%|35|2022-04-26|15/03/2022||2.8||793400000|2022-02-15|15/12/2021|2.8|2.8|770000000|770000000
2022-03-20 00:38:36|05643|32285|FLUI|5.38B|5380000000|28.350|449,181|21.15%|31|2022-04-29|15/03/2022||0.4806||571870000|2022-02-28|15/12/2021|0.2273|0.2273|483100000|447010000
2022-03-20 00:38:39|05644|989966|0H0G|49.33B|49330000000|138.58|32,406|0.35%|23|2022-05-12|15/03/2022||||5940000000|2022-02-11|15/12/2021|1.27|0.75|5920000000|5820000000
2022-03-20 00:38:55|05645|999066|MIPS|21.15B|21150000000|808.00|139,686|27.95%|22|2022-04-28|15/03/2022||1.61||122490000|2022-02-10|15/12/2021|3.06|3.05|198000000|198000000
2022-03-20 00:38:58|05646|986591|FNOX|30.18B|30180000000|49.50|1,192,588|16.75%|23|2022-04-27|15/03/2022||0.11||282050000|2022-02-16|15/12/2021|0.1055|0.105|267000000|266960000
2022-03-20 00:39:02|05647|948856|0NVV|4.93B|4930000000|3.34|84,779|7.05%|23|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 00:39:05|05648|949094|GL9|3.15B|3150000000|11.38|95,124|-4.21%|15|2022-05-05|15/03/2022|||||2022-03-03|15/12/2021||||
2022-03-20 00:39:15|05649|989873|0OA9|24.78B|24780000000|91.75|9,721|11.21%|23|2022-05-03|15/03/2022||||3120000000|2022-02-07|15/12/2021|1.42|0.9367|3150000000|3080000000
2022-03-20 00:39:22|05650|13378|AZMT|2.94B|2940000000|21.030|1,002,735|10.66%|34|2022-05-12|15/03/2022||||299960000|2022-03-10|15/12/2021|1.79|1.79|583100000|549730000
2022-03-20 00:39:29|05651|26217|KINDsdb|23.03B|23030000000|103.7|1,145,176|-26.71%|34|2022-04-28|15/03/2022||1.36||3350000000|2022-02-09|15/12/2021|4.06|2.09|3020000000|3010000000
2022-03-20 00:39:34|05652|960714|BRAV|23.62B|23620000000|116.20|218,012|3.11%|24|2022-04-28|15/03/2022||1.08||5850000000|2022-02-15|15/12/2021|1.83|1.93|6220000000|6070000000
2022-03-20 00:39:39|05653|26228|ALKb|31.17B|31170000000|2,840|12,874|20.14%|35|2022-05-12|15/03/2022||7.68||1130000000|2022-02-08|15/12/2021|6.69|6.55|1100000000|1070000000
2022-03-20 00:39:43|05654|942516|ENTRA|32.38B|32380000000|177.80|155,882|-2.84%|25|2022-04-22|15/03/2022||2.17||755820000|2022-02-11|15/12/2021|1.72|1.62|677000000|682000000
2022-03-20 00:39:46|05655|1056353|ARJOb|23.36B|23360000000|85.75|603,724|23.2%|22|2022-04-22|15/03/2022||0.5||2300000000|2022-02-03|15/12/2021|0.78|0.7935|2460000000|2490000000
2022-03-20 00:39:50|05656|26223|WALLb|48.08B|48080000000|145.70|244,693|24.11%|30|2022-04-26|15/03/2022||1.01||622000000|2022-02-07|15/12/2021|0.925|0.9333|603000000|603000000
2022-03-20 00:39:54|05657|1112820|NYFO|26.92B|26920000000|140.90|283,804|61.12%|19|2022-04-19|15/03/2022||||717000000|2022-02-17|15/12/2021|1.71|1.76|672000000|672000000
2022-03-20 00:39:58|05658|26238|BAVA|11.84B|11840000000|168.3|399,639|-32.19%|35|2022-05-09|15/03/2022||-5.29||300510000|2022-03-04|15/12/2021|-1.5|0.0533|543980000|556690000
2022-03-20 00:40:01|05659|28514|JET2|2.55B|2550000000|1,189.50|694,202|-16.64%|14|2022-07-06|15/03/2022|||||2021-11-17|15/09/2021|-0.76||429600000|
2022-03-20 00:40:09|05660|26292|JYSK|23.84B|23840000000|359.3|274,710|24.97%|35|2022-05-03|15/03/2022||9.92||2010000000|2022-02-22|15/12/2021|12.78|12.06|2230000000|2110000000
2022-03-20 00:40:12|05661|940863|KWS|1.76B|1760000000|2,318.00|140,938|-1.28%|10|2022-03-30|15/12/2021|||||2021-09-15|15/06/2021||||237800000
2022-03-20 00:40:20|05662|26018|SSABb|58.64B|58640000000|56.36|8,199,081|46.28%|28|2022-04-26|15/03/2022||4.94||28260000000|2022-01-28|15/12/2021|5.3|4.65|27340000000|26730000000
2022-03-20 00:40:25|05663|40271|LSG|46.24B|46240000000|77.66|600,246|8.22%|35|2022-05-13|15/03/2022||1.16||5890000000|2022-02-17|15/12/2021|1.02|1.07|6520000000|6070000000
2022-03-20 00:40:29|05664|40243|KOG|59.12B|59120000000|332.40|146,240|81.44%|35|2022-05-10|15/03/2022||2.91||7400000000|2022-02-17|15/12/2021|3.86|3.74|8110000000|8050000000
2022-03-20 00:40:33|05665|977688|QTCOM|3.04B|3040000000|122.6000|113,592|47%|23|2022-04-28|15/03/2022||0.2692||35170000|2022-02-17|15/12/2021|0.24|0.2325|37000000|37000000
2022-03-20 00:40:36|05666|28554|ITM|2.19B|2190000000|357.00|4,067,079|-17.27%|15|2022-03-30|15/01/2022|||||2022-01-27|15/10/2021|-0.03||4160000|
2022-03-20 00:40:43|05667|994717|SFOR|2.38B|2380000000|440.50|1,481,318|-4.03%|13|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021||||342700000
2022-03-20 00:40:47|05668|32274|VIS|2.47B|2470000000|53.450|75,352|-3.35%|35|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|0.71||258000000|250300000
2022-03-20 00:40:51|05669|49920|SRBNK|33.34B|33340000000|130.40|232,147|25.87%|33|2022-05-05|15/03/2022||2.76||1660000000|2022-02-09|15/12/2021|3.41|3.28|1800000000|1780000000
2022-03-20 00:40:56|05670|584|TIETO|2.93B|2930000000|24.78|360,228|-9.83%|33|2022-05-05|15/03/2022||0.514||720670000|2022-02-17|15/12/2021|0.6408|0.6636|742000000|742000000
2022-03-20 00:40:59|05671|572|KCRA|2.43B|2430000000|30.74|258,082|-17.37%|33|2022-04-27|15/03/2022||0.5366||787840000|2022-02-03|15/12/2021|1.08|1.09|949000000|948970000
2022-03-20 00:41:03|05672|26062|BURE|23.5B|23500000000|317.00|101,147|10.53%|27|2022-04-21|15/03/2022|||||2022-02-24|15/12/2021|17.29|||
2022-03-20 00:41:07|05673|948493|0DQZ|3.81B|3810000000|33.31|36,676|9.21%|23|2022-05-13|15/03/2022|||||2022-02-10|15/12/2021||0.52|166400000|147350000
2022-03-20 00:41:10|05674|985181|BFIT|2.75B|2750000000|41.74|125,004|19.6%|22|2022-04-21|15/03/2022|||||2022-03-09|15/12/2021|-0.37||287800000|163000000
2022-03-20 00:41:17|05675|15241|MLXS|3.38B|3380000000|83.65|42,869|-1.99%|30|2022-04-27|15/03/2022||0.8366||175970000|2022-02-02|15/12/2021|0.82|0.7511|166230000|163380000
2022-03-20 00:41:21|05676|26249|CHEMM|14.79B|14790000000|849.50|84,069|50.89%|20|2022-05-05|15/03/2022|||||2022-02-08|15/12/2021|4.9||209800000|
2022-03-20 00:41:25|05677|948498|0E5M|3.82B|3820000000|25.23|9,160|-23.96%|23|2022-05-12|15/03/2022||||636100000|2022-03-11|15/12/2021|||1070000000|1070000000
2022-03-20 00:41:33|05678|25978|AXFO|56.6B|56600000000|269.8|331,380|32.51%|28|2022-04-21|15/03/2022||2.07||16340000000|2022-02-03|15/12/2021|2.91|2.27|17060000000|16660000000
2022-03-20 00:41:36|05679|40233|OCI|6.07B|6070000000|28.94|395,607|57.37%|24|2022-05-12|15/03/2022||0.64||1560000000|2022-02-14|15/12/2021|1.4|1.56|2200000000|1700000000
2022-03-20 00:41:39|05680|940877|BOOH|1.23B|1230000000|99.16|14,244,125|-69.64%|23|2022-06-14|15/05/2022||||486100000|2022-05-04|15/02/2022||5.99||1067000000
2022-03-20 00:41:44|05681|25999|LIAB|18.55B|18550000000|243.20|207,533|36.02%|28|2022-04-28|15/03/2022||2.65||2470000000|2022-02-11|15/12/2021|3.06|3.02|2560000000|2560000000
2022-03-20 00:41:48|05682|943157|INDV|1.93B|1930000000|275.20|1,589,051|120.51%|28|2022-05-04|15/03/2022||||73000000|2022-02-16|15/12/2021|0.03||222000000|190000000
2022-03-20 00:41:50|05683|941901|GLPGF|4.16B|4160000000|64.00|17|-20.99%|0||
2022-03-20 00:41:53|05684|6932|BOSN|4.22B|4220000000|32.60|249,157|20.3%|17|2022-03-10|15/12/2021|0.61|0.55|1640000000|1462000000|2021-08-24|15/06/2021|0.56||1320000000|1416000000
2022-03-20 00:41:57|05685|989849|0IVM|18.92B|18920000000|147.60|13,166|34.3%|23|2022-05-06|15/03/2022||2.89||1650000000|2022-02-10|15/12/2021|3.19|3.19|1610000000|1610000000
2022-03-20 00:41:59|05686|1167618|SAVE|39.52B|39520000000|158.20|388,040|8.54%|9|2022-04-28|15/03/2022||1.38||801000000|2022-02-03|15/12/2021|1.85|1.16|889900000|844470000
2022-03-20 00:42:03|05687|6822|ASOS|1.77B|1770000000|1,780.0|555,928|-68.2%|29|2022-04-12|15/02/2022||37.04||2015000000|2022-01-13|15/11/2021|||1390000000|
2022-03-20 00:42:06|05688|989676|0MJX|55.68B|55680000000|747.00|7,986|8.73%|22|2022-05-04|15/03/2022|||||2022-02-18|15/12/2021||5.63||0.00
2022-03-20 00:42:11|05689|18954|IREE|2.95B|2950000000|2.300|1,608,518|5.7%|30|2022-05-12|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 00:42:15|05690|28561|CVSG|1.23B|1230000000|1,734.00|293,064|-4.62%|13|2022-03-24|15/12/2021||29.20||233600000|2021-09-22|15/06/2021|0.11|33.20|264500000|242100000
2022-03-20 00:42:18|05691|14069|RWS|1.85B|1850000000|474.40|1,005,475|-22.99%|13|2022-06-06|15/03/2022|||||2021-12-14|15/09/2021|0.07||368100000|
2022-03-20 00:42:22|05692|466|MAP|5.65B|5650000000|1.853|3,961,127|3.87%|24|2022-04-28|15/03/2022||0.0619||6150000000|2022-02-11|15/12/2021|0.06|0.0683|5520000000|4530000000
2022-03-20 00:42:25|05693|989959|0R3I|21.82B|21820000000|137.49|56,501|-43.47%|23|2022-05-06|15/03/2022||0.3867||975770000|2022-02-03|15/12/2021|0.8451|0.65|1040000000|1120000000
2022-03-20 00:42:29|05694|8745|OUT1V|2.12B|2120000000|4.6800|3,511,143|7.34%|34|2022-05-05|15/03/2022||0.5075||2520000000|2022-02-08|15/12/2021|0.33|0.4592|2220000000|2120000000
2022-03-20 00:42:32|05695|989711|0Q7S|3.68B|3680000000|54.08|3,732|40.91%|22|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021|||209400000|209400000
2022-03-20 00:42:36|05696|948733|0MHT|28.65B|28650000000|96.80|54,345|-7.59%|23|2022-05-05|15/03/2022||||12030000000|2022-02-04|15/12/2021|3.31|2.59|17510000000|17510000000
2022-03-20 00:42:40|05697|7151|TWKNc|2.12B|2120000000|51.40|68,395|24.27%|26|2022-05-05|15/03/2022|||||2022-03-08|15/12/2021|2.3||1520000000|
2022-03-20 00:42:43|05698|1072318|ALFEN|1.87B|1870000000|86.35|160,194|21.45%|16|2022-05-11|15/03/2022|||||2022-02-16|15/12/2021|0.57||134300000|
2022-03-20 00:42:47|05699|948535|0GRG|26.04B|26040000000|121.20|34,520|34.29%|23|2022-04-28|15/03/2022||1.6||683300000|2022-02-16|15/12/2021||1.5||668920000
2022-03-20 00:42:51|05700|27874|GBGP|1.46B|1460000000|581.50|564,532|-29.43%|22|2022-06-08|15/03/2022||9.00||113500000|2022-03-02|15/12/2021||||
2022-03-20 00:42:57|05701|1169380|DOCS|2.35B|2350000000|235.40|1,903,607|-48.6%|5|2021-12-09|15/09/2021|0.05||369900000||2021-06-17|15/03/2021|0.01||454800000|
2022-03-20 00:43:01|05702|948767|0MU6|2.23B|2230000000|1.58|931,435|-22.55%|23|2022-05-09|15/03/2022||0.03||770710000|2022-02-08|15/12/2021|0.05|0.05|897000000|865540000
2022-03-20 00:43:05|05703|49922|BRGB|18.41B|18410000000|184.60|74,770|0.87%|32|2022-05-03|15/03/2022||1.83||1553000000|2022-02-03|15/12/2021|1.11|1.24|1450000000|1270000000
2022-03-20 00:43:06|05704|1130890|0A0C|3.73B|3730000000|36.16|20,900|-19.89%|0||
2022-03-20 00:43:10|05705|948955|0Q6M|3.3B|3300000000|4.61|122,637|-3.96%|23|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|||3880000000|3880000000
2022-03-20 00:43:15|05706|948735|0MI3|21.3B|21300000000|310.40|30,933|-0.42%|23|2022-04-29|15/03/2022||5.3||4070000000|2022-02-02|15/12/2021|9.4|8.17|4500000000|4360000000
2022-03-20 00:43:19|05707|948651|0JYZ|19.56B|19560000000|265.80|27,008|0.26%|23|2022-05-04|15/03/2022||5.05||5400000000|2022-02-03|15/12/2021|4.82|4.88|5330000000|5180000000
2022-03-20 00:43:23|05708|1056374|COREb|27.76B|27760000000|26.3500|871,655|35.13%|21|2022-04-27|15/03/2022||0.21||1120000000|2022-02-24|15/12/2021|0.0852|0.3275|1100000000|1100000000
2022-03-20 00:43:40|05709|1010688|INSTAL|19.11B|19110000000|74.660|664,108|10.44%|21|2022-05-05|15/03/2022||0.45||2440000000|2022-02-17|15/12/2021|0.59|0.6|2650000000|2650000000
2022-03-20 00:43:44|05710|13814|PTNL|1.86B|1860000000|3.630|4,245,704|-8.79%|35|2022-05-09|15/03/2022||0.102||888950000|2022-02-28|15/12/2021|0.1311|0.1311|936000000|936940000
2022-03-20 00:43:48|05711|989718|0RDO|5.63B|5630000000|7.61|74,596|-5.11%|23|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021|0.4495|0.4582|779900000|602000000
2022-03-20 00:43:52|05712|573|CGCBV|2.28B|2280000000|35.34|226,736|-20.55%|33|2022-04-27|15/03/2022||0.6925||904630000|2022-02-03|15/12/2021|0.41|0.4568|910100000|911080000
2022-03-20 00:43:55|05713|948805|0NM7|3.36B|3360000000|397.00|1,182|77.43%|23|2022-04-14|15/03/2022|||||2022-03-22|15/12/2021||||254400000
2022-03-20 00:43:57|05714|52216|AIBRF|6B|6000000000|2.290|2,009|-9.84%|0||
2022-03-20 00:44:00|05715|948855|0NVQ|2.67B|2670000000|17.92|39,098|-20.18%|23|2022-05-12|15/03/2022|||||2022-03-25|15/12/2021||||851000000
2022-03-20 00:44:04|05716|948544|0GWL|46.71B|46710000000|351.95|140,521|46.52%|23|2022-04-22|15/03/2022||2.9||9030000000|2022-02-11|15/12/2021|5.5|5.5|11940000000|11940000000
2022-03-20 00:44:06|05717|1166999|BUR|2.09B|2090000000|9.55|248,721|13.42%|0||
2022-03-20 00:44:09|05718|985177|GROW|1.11B|1110000000|727.00|527,878|-17.57%|22|2022-06-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 00:44:13|05719|18946|ERG|4.49B|4490000000|30.160|251,440|26.94%|30|2022-05-13|15/03/2022|||||2022-03-15|15/12/2021|1.35||443000000|320000000
2022-03-20 00:44:16|05720|27787|LIO|757.46M|757460000|1,248.00|218,230|-6.52%|13|2022-06-21|15/03/2022|||||2021-12-01|15/09/2021|0.43|24.50|114900000|60400000
2022-03-20 00:44:20|05721|568|SYDB|13.45B|13450000000|230.6|155,761|38.08%|34|2022-05-04|15/03/2022||5.4||1180000000|2022-03-02|15/12/2021|6.65|7.04|1260000000|1230000000
2022-03-20 00:44:24|05722|28180|BREE|1.45B|1450000000|85.70|6,078,279|-6.03%|21|2022-07-20|15/06/2022|||||2022-06-01|15/03/2022||||
2022-03-20 00:44:30|05723|948920|0OIQ|2.69B|2690000000|9.98|297,075|-4.77%|23|2022-05-11|15/03/2022|||||2022-02-28|15/12/2021|0.725|0.7041|1940000000|1810000000
2022-03-20 00:44:32|05724|948705|0MFW|3.28B|3280000000|41.27|16,317|13.5%|0||
2022-03-20 00:44:36|05725|948541|0GW3|25.65B|25650000000|132.28|94,496|5.61%|23|2022-05-05|15/03/2022||1.31||430950000|2022-02-17|15/12/2021|1.09|1.12|444000000|486900000
2022-03-20 00:44:39|05726|948921|0OJA|10.87B|10870000000|190.85|70,853|-20.89%|23|2022-05-05|15/03/2022||2.67||4460000000|2022-02-16|15/12/2021|3.42|3.16|5140000000|5140000000
2022-03-20 00:44:42|05727|949772|TROAX|15.83B|15830000000|264.50|76,991|3.32%|12|2022-05-11|15/03/2022||0.15||61200000|2022-02-04|15/12/2021|0.13|0.18|64600000|64600000
2022-03-20 00:44:47|05728|948917|0OGK|22.44B|22440000000|76.06|271,951|-18.36%|0||
2022-03-20 00:44:51|05729|26054|BIOT|13.49B|13490000000|204.40|127,673|42.64%|28|2022-04-28|15/03/2022||0.97||342900000|2022-02-11|15/12/2021|0.69|0.82|341000000|330200000
2022-03-20 00:44:53|05730|993037|VGP1|125.36B|125360000000|4,500.00|10|123.88%|0||
2022-03-20 00:44:57|05731|942503|GAMA|1.46B|1460000000|1,514.00|179,797|-5.37%|13|2022-03-21|15/12/2021||0.33||233000000|2021-09-07|15/06/2021|0.31|29.70|217400000|220000000
2022-03-20 00:45:01|05732|948926|0RPV|3.26B|3260000000|10.06|24,953|-5.18%|23|2022-05-10|15/03/2022|||||2022-03-03|15/12/2021|0.14|0.15|735800000|709170000
2022-03-20 00:45:04|05733|948862|0NWJ|1.62B|1620000000|3.584|13,327|25.75%|23|2022-05-12|15/03/2022|||||2022-03-18|15/12/2021||||281500000
2022-03-20 00:45:10|05734|557|LUN|31.76B|31760000000|159.9|343,654|-31.4%|35|2022-05-11|15/03/2022||3.03||4290000000|2022-02-08|15/12/2021|-0.01|0.0602|4050000000|4130000000
2022-03-20 00:45:14|05735|29884|SES|2.3B|2300000000|148.60|26,133|34.12%|23|2022-07-11|15/04/2022|||||2022-03-11|15/01/2022|1.57||721100000|735400000
2022-03-20 00:45:16|05736|948710|0MGC|12.88B|12880000000|299.60|18,591|24.78%|0||
2022-03-20 00:45:20|05737|948569|0H9P|30.43B|30430000000|251.65|72,926|-5.43%|23|2022-04-29|15/03/2022||6.53||4510000000|2022-01-27|15/12/2021|13.93|8|4870000000|4660000000
2022-03-20 00:45:30|05738|9219|CAIV|2.98B|2980000000|29.600|92,186|-18.57%|35|2022-05-24|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 00:45:33|05739|26063|CATE|22.63B|22630000000|549.00|40,044|38.11%|23|2022-04-28|15/03/2022||4.92||376110000|2022-02-22|15/12/2021|4.9|4.55|360100000|362500000
2022-03-20 00:45:36|05740|1162564|EPROb|16.68B|16680000000|59.70|392,254|23.37%|13|2022-04-27|15/03/2022||0.4946||2400000000|2022-01-28|15/12/2021|0.45|0.4525|2310000000|2310000000
2022-03-20 00:45:40|05741|1056273|LENV|2.6B|2600000000|97.5000|473|-4.97%|23|2022-05-11|15/03/2022|||||2022-03-10|15/12/2021|0.39|1.83|606200000|561000000
2022-03-20 00:45:44|05742|945662|EURN|2.18B|2180000000|10.810|1,492,282|16.74%|29|2022-04-28|15/03/2022||-0.3012||86290000|2022-02-03|15/12/2021|-0.38|-0.3877|85300000|82580000
2022-03-20 00:45:48|05743|26258|DFDS|17.72B|17720000000|309.0|74,368|-9.91%|35|2022-05-11|15/03/2022|||||2022-02-08|15/12/2021|8.39|8.39|5570000000|4700000000
2022-03-20 00:45:52|05744|948936|0OQJ|2.04B|2040000000|35.68|15,374|-0.11%|22|2022-05-11|15/03/2022|||||2022-02-25|15/12/2021||||1010000000
2022-03-20 00:45:56|05745|989987|0GF6|16.85B|16850000000|128.00|11,398|6.14%|23|2022-05-12|15/03/2022||0.0314||8270000000|2022-02-09|15/12/2021|2.2|2.2|10180000000|10180000000
2022-03-20 00:46:00|05746|955678|PANDXb|25.22B|25220000000|137.20|237,438|-7.8%|24|2022-04-27|15/03/2022||1.6||970700000|2022-02-10|15/12/2021|1|1.42|974000000|785170000
2022-03-20 00:46:03|05747|992767|BIFF|1.01B|1010000000|333.00|554,080|23.56%|22|2022-06-15|15/03/2022||||702300000|2022-03-02|15/12/2021||||
2022-03-20 00:46:07|05748|989874|0J1N|11.2B|11200000000|111.75|9,643|35.87%|23|2022-05-12|15/03/2022||2.14||1010000000|2022-02-10|15/12/2021|3.17|2.77|1300000000|1290000000
2022-03-20 00:46:11|05749|948801|0NKL|4.7B|4700000000|7.05|23,662|6.82%|23|2022-04-26|15/03/2022|||||2022-02-07|15/12/2021|||1240000000|1250000000
2022-03-20 00:46:15|05750|26417|KEMIRA|1.86B|1860000000|12.12|225,077|-9.42%|35|2022-04-27|15/03/2022||0.2154||642920000|2022-02-11|15/12/2021|0.205|0.225|718000000|664870000
2022-03-20 00:46:18|05751|989695|0JWO|15.62B|15620000000|138.80|13,410|-1.35%|23|2022-04-28|15/03/2022||1.05||9900000000|2022-02-08|15/12/2021|2.81|2.74|11860000000|11860000000
2022-03-20 00:46:22|05752|948486|0DHJ|2.27B|2270000000|5.88|107,327|-7.26%|20|2022-05-26|15/03/2022|||||2022-03-10|15/12/2021|||1100000000|1100000000
2022-03-20 00:46:25|05753|961787|XIOR|1.39B|1390000000|50.00|24,116|7.07%|20|2022-04-26|15/03/2022|||||2022-02-16|15/12/2021|3.34|0.61|79840000|20140000
2022-03-20 00:46:29|05754|948840|0NRN|3.21B|3210000000|27.20|1,780|-21.73%|21|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|||923000000|678000000
2022-03-20 00:46:32|05755|948875|0NYH|2.51B|2510000000|16.22|7,087|-6.08%|23|2022-04-27|15/03/2022|||||2022-03-03|15/12/2021|0.54|0.54|795000000|794920000
2022-03-20 00:46:36|05756|6799|CWR|1.4B|1400000000|736.00|1,142,833|-38.26%|16|2022-03-17|15/12/2021||-6.13||14280000|2021-09-30|15/06/2021|-0.04||17110000|
2022-03-20 00:46:40|05757|26136|MYCR|18.19B|18190000000|186.30|100,131|-13.83%|35|2022-04-21|15/03/2022||1.81||1110000000|2022-02-09|15/12/2021|1.82|1.51|1300000000|1170000000
2022-03-20 00:46:43|05758|955651|VZN|3.38B|3380000000|85.80|7,389|8.47%|23|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|1.88||201100000|
2022-03-20 00:46:51|05759|948530|0GAF|3.31B|3310000000|30.14|103,389|-13.09%|23|2022-04-28|15/03/2022||0.7986|||2022-02-10|15/12/2021|0.84|0.6667|666900000|662870000
2022-03-20 00:46:53|05760|1168296|BYIT|1.16B|1160000000|485.80|529,756|17.06%|5|2021-10-28|15/08/2021|0.08||251400000||2021-05-26|15/02/2021|0.02||172300000|
2022-03-20 00:46:57|05761|569|NELES|1.79B|1790000000|11.92|300,260|15%|33|2022-04-26|15/03/2022||0.0986||154800000|2022-02-04|15/12/2021|0.1348|0.1399|174100000|174130000
2022-03-20 00:47:02|05762|28351|LTGL|1.35B|1350000000|171.30|1,674,091|6.6%|13|2022-04-26|15/12/2021||0.02||172390000|2021-09-21|15/06/2021|0.02||82570000|86940000
2022-03-20 00:47:04|05763|1162559|AAF|5.37B|5370000000|143.00|3,358,072|64.37%|0||
2022-03-20 00:47:10|05764|25967|UPNRF|1.55B|1550000000|20.90|317|-8.93%|0||
2022-03-20 00:47:13|05765|948668|0KDK|1.78B|1780000000|22.890|33,838|0%|19|2022-04-21|15/03/2022|||||2022-02-10|15/12/2021||||248700000
2022-03-20 00:47:17|05766|948572|0HA9|1.79B|1790000000|10.10|74,642|27.53%|23|2022-05-12|15/03/2022||0.146||784350000|2022-02-23|15/12/2021|0.3151|0.3624|1030000000|957160000
2022-03-20 00:47:20|05767|989774|0RIE|2.19B|2190000000|4.02|27,911|-6.94%|23|2022-05-12|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-20 00:47:24|05768|26445|REG1V|1.21B|1210000000|45.38|39,012|-17.04%|25|2022-04-28|15/03/2022||0.1566||20020000|2022-03-17|15/12/2021|0.21|0.22|23800000|23380000
2022-03-20 00:47:28|05769|577|METSB|3.28B|3280000000|9.230|420,388|-4.2%|34|2022-04-28|15/03/2022||0.19||554000000|2022-02-10|15/12/2021|0.2|0.1984|519000000|522980000
2022-03-20 00:47:31|05770|960701|INTER|1.71B|1710000000|18.96|131,951|33.9%|23|2022-04-29|15/03/2022|||||2022-02-10|15/12/2021|0.25|0.37|147300000|149700000
2022-03-20 00:47:34|05771|1170366|ATG|1.32B|1320000000|1,096.00|177,795|33.09%|2|2021-12-02|15/09/2021|-0.04||35590000||2021-05-26|15/03/2021|-1.02||34490000|
2022-03-20 00:47:37|05772|989972|0RG1|1.37B|1370000000|6.75|51,826|-33.56%|21|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||||190000000
2022-03-20 00:47:40|05773|948499|0E6Y|3.69B|3690000000|20.94|14,273|-21.19%|23|2022-05-12|15/03/2022||0.00|||2022-03-17|15/12/2021||0.473||986190000
2022-03-20 00:47:44|05774|1006171|BFF|1.21B|1210000000|6.540|684,643|2.03%|21|2022-05-11|15/03/2022|||||2022-02-10|15/12/2021|0.18|0.18|90500000|114000000
2022-03-20 00:47:47|05775|6866|GCC|846.41M|846410000|216.40|933,474|-20.79%|13|2022-05-18|15/02/2022|||||2022-02-02|15/11/2021||||
2022-03-20 00:47:50|05776|992975|BICO|11.59B|11590000000|183.00|387,489|-55.26%|21|2022-05-18|15/03/2022||||438000000|2022-02-23|15/12/2021|-0.41|-0.44|519100000|519100000
2022-03-20 00:47:54|05777|948913|0OFP|14.43B|14430000000|134.65|45,236|-9.45%|23|2022-04-28|15/03/2022||-0.96||10020000000|2022-02-02|15/12/2021|5.13|4.7|16000000000|15610000000
2022-03-20 00:47:58|05778|32232|CIEA|2.54B|2540000000|20.700|232,144|-8.81%|30|2022-04-28|15/03/2022|||||2022-02-28|15/12/2021|0.50||812000000|792630000
2022-03-20 00:48:02|05779|942431|ANIM|1.36B|1360000000|3.937|1,568,214|-12.16%|24|2022-05-04|15/03/2022||0.1352|||2022-03-01|15/12/2021|0.1725|0.1725|136500000|133070000
2022-03-20 00:48:11|05780|958919|HTRO|14.55B|14550000000|364.00|355,638|253.4%|23|2022-04-29|15/03/2022||1.96||1120000000|2022-02-24|15/12/2021|0.91|0.00|1170000000|1170000000
2022-03-20 00:48:14|05781|1013395|UNI|2.44B|2440000000|0.921|5,162,959|17.03%|21|2022-05-04|15/03/2022|||||2022-02-03|15/12/2021|-0.01|-0.245|314000000|314000000
2022-03-20 00:48:23|05782|32244|ZOT|3.32B|3320000000|7.060|459,135|30.5%|35|2022-05-12|15/02/2022|||||2022-01-31|15/11/2021|0.17||404000000|
2022-03-20 00:48:27|05783|948985|0QTZ|1.05B|1050000000|7.35|96,052|-18.51%|23|2022-05-10|15/03/2022|||||2022-02-28|15/12/2021|||471000000|471000000
2022-03-20 00:48:31|05784|7350|REDD|1.06B|1060000000|436.50|472,511|39.68%|19|2022-07-05|15/04/2022|||||2021-12-01|15/10/2021|0.22||612900000|
2022-03-20 00:48:35|05785|948664|0KBQ|22B|22000000000|52.98|138,950|12.94%|21|2022-05-02|15/03/2022||0.0022||5790000000|2022-02-14|15/12/2021|0.455|0.47|5800000000|5800000000
2022-03-20 00:48:40|05786|29887|MOL|1.22B|1220000000|32.150|35,896|-25.75%|26|2022-05-12|15/03/2022|||||2022-03-16|15/12/2021|0.42||318500000|84000000
2022-03-20 00:48:43|05787|989924|0O0N|13.21B|13210000000|553.00|2,585|-14.13%|23|2022-05-05|15/03/2022||||5320000000|2022-03-04|15/12/2021||10.93|6890000000|6180000000
2022-03-20 00:48:47|05788|948673|0KII|58.64B|58640000000|62.90|575,503|49.69%|23|2022-04-26|15/03/2022||4.94||28260000000|2022-01-28|15/12/2021|5.3|4.65|27340000000|26730000000
2022-03-20 00:48:56|05789|1174544|CINT|20.36B|20360000000|95.60|460,954|29.19%|5|2022-06-01|15/03/2022||0.3091||674590000|2022-03-02|15/12/2021|0.21|0.81||424930000
2022-03-20 00:48:59|05790|961782|SFRG|11.56B|11560000000|29.64|3,398,646|-61%|23|2022-05-04|15/03/2022||0.6391||1600000000|2022-02-16|15/12/2021|0.4089|0.3941|1440000000|1440000000
2022-03-20 00:49:03|05791|1172313|KAHOTNOK|13.27B|13270000000|27.12|13,256|-|0||
2022-03-20 00:49:08|05792|948876|0RJN|2.23B|2230000000|0.15|7,103,907|25%|23|2022-05-16|15/03/2022||0.004||611700000|2022-02-28|15/12/2021|0.005|0.01|637000000|631000000
2022-03-20 00:49:11|05793|989714|0RQ2|12.43B|12430000000|132.20|25,828|4.59%|23|2022-04-28|15/03/2022|||||2022-02-09|15/12/2021||4.9||9560000000
2022-03-20 00:49:15|05794|44421|JUSTJ|910.88M|910880000|87.70|1,135,863|-9.4%|26|2022-06-01|15/03/2022|||||2022-03-10|15/12/2021|0.04||1760000000|
2022-03-20 00:49:25|05795|42776|CEE|1.73B|1730000000|1.510|40,941|-17.03%|30|2022-04-20|15/03/2022|||||2022-01-19|15/12/2021|0.0766|0.1142|229020000|248230000
2022-03-20 00:49:32|05796|26108|HMSN|20.33B|20330000000|436.50|47,972|45.74%|24|2022-04-14|15/03/2022||1.68||526330000|2022-01-26|15/12/2021|1.84|1.57|571000000|492300000
2022-03-20 00:49:37|05797|948845|0NTM|2.23B|2230000000|33.15|8,333|-7.01%|23|2022-05-19|15/03/2022||0.5533||642590000|2022-03-11|15/12/2021|0.6973|0.6973|674590000|674590000
2022-03-20 00:49:41|05798|997109|LXIL|1.29B|1290000000|142.00|3,353,710|15.45%|13|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 00:49:44|05799|948989|0QWA|2.19B|2190000000|16.55|48,890|0.49%|23|2022-05-09|15/03/2022|||||2022-02-07|15/12/2021|||299300000|300750000
2022-03-20 00:49:47|05800|1172943|LDA|1.56B|1560000000|1.4470|733,544|-|7|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.05||225000000|226720000
2022-03-20 00:49:56|05801|989701|0DNW|26.82B|26820000000|131.55|17,449|27.16%|23|2022-05-13|15/03/2022||2.43||7180000000|2022-02-17|15/12/2021|1.8|1.8|7030000000|7030000000
2022-03-20 00:49:59|05802|33695|GIMBb|1.41B|1410000000|53.07|7,071|2.31%|18|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-20 00:50:02|05803|948867|0RPI|17.81B|17810000000|1.05|4,098,444|-55.7%|23|2022-04-21|15/03/2022||-0.0738||2360000000|2022-03-24|15/12/2021|-1.1|-1.1|1810000000|1670000000
2022-03-20 00:50:06|05804|7126|OXB|634.58M|634580000|697.00|171,613|-31.8%|24|2022-05-04|15/03/2022|||||2022-03-17|15/12/2021||7.80||77280000
2022-03-20 00:50:10|05805|6699|MTO|860.22M|860220000|60.70|1,454,866|3.06%|25|2022-06-09|15/03/2022|||||2022-01-28|15/12/2021|||1010000000|1010000000
2022-03-20 00:50:14|05806|1054857|CRAYN|16.29B|16290000000|185.00|188,273|34.06%|22|2022-05-11|15/03/2022||0.7665||7480000000|2022-02-15|15/12/2021|2.83|1.12|7700000000|7610000000
2022-03-20 00:50:19|05807|8809|SAA1V|2.1B|2100000000|12.920|77,778|-16.32%|34|2022-04-29|15/03/2022||-0.1339||215850000|2022-02-11|15/12/2021|-0.075|-0.0467|252200000|252270000
2022-03-20 00:50:23|05808|1084278|0SE5|1.81B|1810000000|115.60|1,593|75.42%|0||
2022-03-20 00:50:26|05809|28054|SMSS|1.02B|1020000000|768.00|155,424|-1.92%|16|2022-03-14|15/12/2021|0.02|0.1405|56800000|75730000|2021-09-13|15/06/2021|0.01|0.1209|51680000|70060000
2022-03-20 00:50:32|05810|989961|0RES|13.04B|13040000000|141.40|7,636|16.86%|23|2022-05-18|15/03/2022||3.51||1870000000|2022-03-08|15/12/2021|3.4|2.88|2010000000|2010000000
2022-03-20 00:50:34|05811|1024183|SEYMF|2.73B|2730000000|15.150|100|-21.91%|5|2019-02-28|15/12/2018|||||2018-11-12|15/09/2018||||
2022-03-20 00:50:38|05812|1010690|SDIPb|13.08B|13080000000|367.500|90,952|18.93%|21|2022-04-29|15/03/2022||3.04||764000000|2022-02-10|15/12/2021|3.18|2.97|749000000|749030000
2022-03-20 00:50:43|05813|6829|RCH|603.44M|603440000|193.80|1,212,607|-9.86%|29|2022-06-01|15/03/2022|||||2022-03-01|15/12/2021|0.13||313500000|
2022-03-20 00:50:47|05814|989812|0IUJ|3.22B|3220000000|55.35|7,796|6.92%|22|2022-06-01|15/03/2022||||94110000|2022-03-02|15/12/2021|||119700000|119700000
2022-03-20 00:50:51|05815|949193|SIRE|1.4B|1400000000|432.00|432,511|27.62%|23|2022-06-01|15/03/2022|||||2022-03-10|15/12/2021|0.42||58100000|
2022-03-20 00:50:54|05816|29948|TIP|1.45B|1450000000|8.660|207,119|17.03%|28|2022-05-13|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-20 00:50:57|05817|968981|PRSMB|1.24B|1240000000|1,274.00|742,272|-5.91%|21|2022-06-28|15/04/2022||-0.1155||100140000|2022-03-30|15/01/2022||||
2022-03-20 00:51:01|05818|948546|0GXJ|15.23B|15230000000|139.35|77,971|17.3%|23|2022-04-27|15/03/2022||1.2||1290000000|2022-02-07|15/12/2021|-2.01|1.37|1660000000|1660000000
2022-03-20 00:51:04|05819|1141818|UPR|840.15M|840150000|308.000|16,089|40%|0||
2022-03-20 00:51:08|05820|949753|BUFAB|12.32B|12320000000|330.50|96,232|47.22%|23|2022-04-21|15/03/2022||4||1700000000|2022-02-10|15/12/2021|3.7|2.8|1600000000|1500000000
2022-03-20 00:51:19|05821|948903|0O9B|2.2B|2200000000|12.24|77,649|-1.29%|23|2022-05-09|15/03/2022||||228180000|2022-02-21|15/12/2021|-0.01|0.1017|225500000|200520000
2022-03-20 00:51:22|05822|963042|ATSV|1.81B|1810000000|46.90|8,594|78.33%|22|2022-05-17|15/03/2022||-0.02||336200000|2022-02-03|15/12/2021||0.27|449000000|380800000
2022-03-20 00:51:25|05823|948704|0MFT|1.28B|1280000000|47.20|72,399|42.94%|18|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021||||
2022-03-20 00:51:28|05824|1159368|N91|2.28B|2280000000|250.40|779,895|8.87%|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
2022-03-20 00:51:32|05825|13056|VIGR|2.98B|2980000000|23.300|62,414|-1.48%|35|2022-05-17|15/03/2022|||||2022-03-08|15/12/2021||0.79||2590000000
2022-03-20 00:51:37|05826|949768|PLAZb|14.26B|14260000000|119.00|150,325|11.63%|23|2022-04-20|15/03/2022||1.6||347400000|2022-01-28|15/12/2021|1.23|1.28|304000000|317450000
2022-03-20 00:51:40|05827|33241|FKRm|2.54B|2540000000|8.80|120,059|52.25%|22|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021|||226000000|91350000
2022-03-20 00:51:44|05828|6560|MGNS|1.06B|1060000000|2,345.00|57,197|34%|17|2022-02-24|15/12/2021|1.19||1650000000||2021-08-04|15/06/2021|0.85||1560000000|
2022-03-20 00:51:48|05829|942521|GRANG|9.13B|9130000000|85.90|260,006|-31.22%|24|2022-04-21|15/03/2022||1.84||4890000000|2022-01-27|15/12/2021|0.99|0.4233|4860000000|3990000000
2022-03-20 00:51:52|05830|955872|FLOW|1.37B|1370000000|31.80|247,048|-10.12%|25|2022-04-26|15/03/2022||0.6668||97580000|2022-02-10|15/12/2021|0.37|0.4087|80300000|83620000
2022-03-20 00:51:55|05831|1159419|MUSTI|826.96M|826960000|24.84|75,471|-5.48%|13|2022-05-10|15/03/2022||0.185||96130000|2022-02-08|15/12/2021|0.25|0.2333|101300000|101200000
2022-03-20 00:51:58|05832|948765|0MSJ|14.14B|14140000000|121.72|90,130|-11.62%|0||
2022-03-20 00:52:01|05833|994313|GOGLTNOK|21.03B|21030000000|104.7000|13,444|59.6%|23|2022-05-25|15/03/2022||2.73||1600000000|2022-02-16|15/12/2021|9.07|8.09|2780000000|2780000000
2022-03-20 00:52:07|05834|32178|ROVI|3.77B|3770000000|68.700|126,405|53.69%|30|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021|1.84|0.61|185200000|171470000
2022-03-20 00:52:13|05835|1073139|BHGF|9.65B|9650000000|77.90|687,772|-46.13%|21|2022-04-27|15/03/2022||0.7833||3180000000|2022-01-28|15/12/2021|1.12|0.8133|3490000000|3130000000
2022-03-20 00:52:15|05836|1055079|GLV|858.82M|858820000|1.20|525,776|33.33%|0||
2022-03-20 00:52:20|05837|7018|WBD|1.61B|1610000000|1.614|2,191,626|-6.92%|32|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||3475000000
2022-03-20 00:52:35|05838|989757|0N4I|972.13M|972130000|12.62|615|-5.54%|18|2022-05-12|15/03/2022|||||2022-03-08|15/12/2021||||
2022-03-20 00:52:39|05839|977689|TOKMAN|982.99M|982990000|16.7200|231,225|-13.28%|23|2022-04-29|15/03/2022||0.0225||233150000|2022-02-11|15/12/2021|0.52|0.5175|334000000|334030000
2022-03-20 00:52:42|05840|26053|BIOGb|10.56B|10560000000|523.0|25,686|26.94%|31|2022-05-06|15/03/2022||2.4||220000000|2022-02-04|15/12/2021|3.45|1.9|206100000|206000000
2022-03-20 00:52:46|05841|948943|0P52|2.79B|2790000000|16.65|68,469|-0.12%|23|2022-05-10|15/03/2022||0.05||285180000|2022-03-08|15/12/2021|0.2747|0.1717|350000000|350090000
2022-03-20 00:52:50|05842|23597|ACEm|3.42B|3420000000|15.92|5,058|-10.36%|28|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021|||1050000000|975000000
2022-03-20 00:52:54|05843|1010841|MTRS|10.1B|10100000000|55.6000|271,329|-27.98%|21|2022-04-22|15/03/2022||0.7||1890000000|2022-02-04|15/12/2021|0.86|0.784|2060000000|1910000000
2022-03-20 00:52:57|05844|1081634|CRLI|2.2B|2200000000|22.00|38,575|31.11%|20|2022-05-12|15/03/2022||0.13||117150000|2022-03-03|15/12/2021|0.11|0.1|110050000|110000000
2022-03-20 00:53:02|05845|989910|0KBT|1.78B|1780000000|2.675|50,644|14.22%|23|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||0.04||204000000
2022-03-20 00:53:07|05846|7064|ECMPA|1.11B|1110000000|21.21|92,709|21.97%|28|2022-05-06|15/03/2022|||||2022-03-25|15/12/2021||0.61||43920000
2022-03-20 00:53:12|05847|989780|0EEI|4.28B|4280000000|23.73|8,099|29.25%|19|2022-05-25|15/03/2022|||||2022-02-25|15/12/2021|0.46||900900000|
2022-03-20 00:53:16|05848|989950|0JH4|11.13B|11130000000|89.30|8,269|33.78%|23|2022-05-05|15/03/2022||2.65||938950000|2022-02-10|15/12/2021|2.51|2.54|977000000|977000000
2022-03-20 00:53:21|05849|1056296|UNIQ|2.16B|2160000000|7.0600|3,190|8.28%|23|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021||0.22||1400000000
2022-03-20 00:53:24|05850|989777|0RAI|9.27B|9270000000|58.20|40,686|18.22%|23|2022-04-28|15/03/2022||0.3705||1710000000|2022-02-03|15/12/2021|2.95|3.02|2840000000|2840000000
2022-03-20 00:53:27|05851|989784|0K9H|1.02B|1020000000|3.33|22,619|-8.77%|18|2022-04-25|15/03/2022|||||2022-02-28|15/12/2021||0.04|103500000|104500000
2022-03-20 00:53:31|05852|964568|AR4G|755.53M|755530000|26.82|114,321|-5.56%|26|2022-05-12|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 00:53:33|05853|949103|HBRN|658.16M|658160000|99.800|33,007|1.32%|0||
2022-03-20 00:53:36|05854|995934|DEC|952.05M|952050000|112.00|2,168,807|-0.71%|11|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 00:53:38|05855|1123217|ILTY|923.85M|923850000|11.6500|260,574|21.99%|14|2022-05-17|15/03/2022|||||2022-02-11|15/12/2021|0.52||77900000|78000000
2022-03-20 00:53:43|05856|1024305|PHMMF|1.29B|1290000000|60.460|662|-50.01%|5|2019-02-26|15/12/2018|||||2018-10-30|15/09/2018|||24250000|
2022-03-20 00:53:46|05857|985189|SECARE|18.23B|18230000000|115.30|482,254|39.59%|22|2022-04-28|15/03/2022||0.42||338000000|2022-02-17|15/12/2021|0.26|0.35|255500000|256000000
2022-03-20 00:53:50|05858|6788|CHG|913.16M|913160000|322.50|930,092|18.13%|28|2022-06-08|15/04/2022||9.00||205100000|2022-03-30|15/01/2022||||
2022-03-20 00:53:54|05859|942380|SPI|978.14M|978140000|244.00|685,511|47.88%|17|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|0.02|4.40|614000000|582900000
2022-03-20 00:53:57|05860|28689|NCCG|550.23M|550230000|177.60|872,499|-36.12%|23|2022-04-27|15/02/2022|||||2022-01-27|15/11/2021|0.02|1.10|150100000|135800000
2022-03-20 00:54:00|05861|1080046|TM17|712.89M|712890000|500.00|800,759|-32.43%|10|2022-03-30|15/12/2021|||||2021-09-14|15/06/2021|0.09||40110000|
2022-03-20 00:54:03|05862|1009008|DLTTF|916.19M|916190000|4.16|10,678|0%|0||
2022-03-20 00:54:07|05863|15203|CFEB|3.26B|3260000000|128.80|16,522|43.43%|27|2022-05-19|15/03/2022|||||2022-02-28|15/12/2021||||2006000000
2022-03-20 00:54:10|05864|6775|KLR|586.38M|586380000|810.00|48,470|-3.11%|23|2022-06-01|15/03/2022|||||2022-03-08|15/12/2021|0.58||1240000000|
2022-03-20 00:54:14|05865|40129|CLINC|1.23B|1230000000|920.00|1,526,252|22.18%|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
2022-03-20 00:54:18|05866|26128|KNOW|8.85B|8850000000|323.00|53,136|21.66%|29|2022-05-02|15/03/2022||4.99||1540000000|2022-02-04|15/12/2021|5.07|3.94|1580000000|1530000000
2022-03-20 00:54:21|05867|989808|0QAG|1.87B|1870000000|323.00|92|31.3%|21|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021||||491000000
2022-03-20 00:54:25|05868|948915|0OFU|1.29B|1290000000|2.060|367,111|-4.5%|23|2022-05-12|15/03/2022|||||2022-03-03|15/12/2021|||1360000000|1360000000
2022-03-20 00:54:28|05869|1177648|MEDX|1.28B|1280000000|31.16|79,815|-|3|2021-08-20|15/06/2020|0.12||166100000||2021-08-20|15/06/2021|0.66||228300000|
2022-03-20 00:54:32|05870|943384|PCELL|9.32B|9320000000|178.75|392,837|-31.04%|21|2022-05-10|15/03/2022|||||2022-02-11|15/12/2021|-0.45||57000000|
2022-03-20 00:54:36|05871|26046|BEIAb|14.07B|14070000000|233.5|87,394|44.14%|31|2022-04-26|15/03/2022|||||2022-02-16|15/12/2021|2.1|2.7|1440000000|1310000000
2022-03-20 00:54:42|05872|989887|0REQ|5.29B|5290000000|267.50|3,805|-3.69%|23|2022-05-31|15/03/2022||4.95||3650000000|2022-02-25|15/12/2021|6.3|7|4150000000|4090000000
2022-03-20 00:54:46|05873|989994|0NZU|4.12B|4120000000|95.38|30,033|-49.92%|22|2022-05-12|15/03/2022||-6.61||86460000|2022-03-10|15/12/2021|-7|-6.35|54040000|81290000
2022-03-20 00:54:50|05874|989811|0QXM|9.07B|9070000000|156.20|6,938|11.89%|23|2022-04-28|15/03/2022||1.47||1790000000|2022-02-08|15/12/2021|3.47|3.55|2180000000|2180000000
2022-03-20 00:54:53|05875|1165547|ACCA|11.8B|11800000000|19.52|2,462,936|50.15%|8|2022-04-09|15/03/2022||-0.04||129000000|2022-02-10|15/12/2021|-0.0996|-0.11|130000000|105330000
2022-03-20 00:54:57|05876|1072227|CIBUS|11.66B|11660000000|265.00|185,937|62.38%|12|2022-05-05|15/03/2022||0.258||24850000|2022-02-24|15/12/2021|0.38|0.34|23500000|22080000
2022-03-20 00:55:01|05877|989760|0GTM|14.84B|14840000000|105.50|24,094|48.53%|23|2022-04-28|15/03/2022||1.5||523450000|2022-02-11|15/12/2021|1.9|1.9|500000000|500000000
2022-03-20 00:55:05|05878|989834|0IHM|26.22B|26220000000|206.55|9,321|27.66%|23|2022-04-13|15/03/2022||2.15||591270000|2022-02-10|15/12/2021|2.65|2.67|600000000|611840000
2022-03-20 00:55:08|05879|963647|SIAG|1.56B|1560000000|22.15|863|13.01%|22|2022-05-31|15/03/2022|||||2022-04-07|15/12/2021||||
2022-03-20 00:55:12|05880|989820|0QV7|1.59B|1590000000|58.50|12,492|30.87%|18|2022-04-28|15/03/2022|||||2022-02-17|15/12/2021||||
2022-03-20 00:55:16|05881|7061|ACCG|1.53B|1530000000|56.90|97,772|42.25%|15|2022-03-08|15/12/2021|0.96|1.05|678000000|100100000|2021-07-23|15/06/2021|1.65||699100000|
2022-03-20 00:55:20|05882|945695|DUST|9.31B|9310000000|82.40|258,334|-3.2%|24|2022-07-05|15/05/2022||1.58||5320000000|2022-04-06|15/02/2022||1.64||5990000000
2022-03-20 00:55:26|05883|948529|0G9W|1.4B|1400000000|4.44|102,213|-20.14%|23|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021||0.26|272650000|271980000
2022-03-20 00:55:29|05884|15256|RETE|966.85M|966850000|73.10|9,096|20.03%|20|2022-05-20|15/03/2022|||||2022-02-18|15/12/2021||||
2022-03-20 00:55:35|05885|1076601|0SFN|21.74B|21740000000|34.25|127,726|-5.18%|18|2022-04-27|15/03/2022||2.96||10210000000|2022-02-09|15/12/2021|3.11|2.82|10400000000|10210000000
2022-03-20 00:55:42|05886|948972|0QF5|1.24B|1240000000|6.12|108,014|-26.35%|23|2022-05-05|15/03/2022||0.3631||1010000000|2022-02-24|15/12/2021|0.25|0.25|1300000000|1210000000
2022-03-20 00:55:45|05887|27760|AMSU|636.33M|636330000|294.50|275,468|25.32%|26|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021|0.04|5.20|58400000|60000000
2022-03-20 00:55:48|05888|976461|FORT|536.83M|536830000|240.50|454,984|-11.25%|13|2022-03-10|15/12/2021|0.1||190100000|176300000|2021-07-29|15/06/2021|0.09||180300000|
2022-03-20 00:55:52|05889|1073019|HARVIA|707.51M|707510000|37.95|139,215|30.41%|20|2022-05-05|15/03/2022||0.4809||48610000|2022-02-10|15/12/2021|0.44|0.4426|46500000|46490000
2022-03-20 00:55:56|05890|6890|FUGR|991.52M|991520000|9.768|758,688|5.03%|29|2022-04-22|15/03/2022|||||2022-02-18|15/12/2021|0.53|0.08|410000000|410000000
2022-03-20 00:56:00|05891|948633|0J1Z|1.88B|1880000000|3.68|89,184|20.66%|23|2022-05-11|15/03/2022||0.07||356000000|2022-03-17|15/12/2021||0.0361||379830000
2022-03-20 00:56:07|05892|958982|XVIVO|7.4B|7400000000|251.00|69,996|-14.33%|23|2022-04-25|15/03/2022||0.09||37500000|2022-01-27|15/12/2021|0.6|0.2893|86000000|79730000
2022-03-20 00:56:11|05893|1050738|WHRW|695.92M|695920000|163.80|994,822|26%|15|2022-05-24|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 00:56:14|05894|940774|TRMR|879.28M|879280000|572.00|304,021|-4.98%|12|2022-05-24|15/03/2022||0.1371||73000000|2022-02-24|15/12/2021|0.27|0.184|88580000|85440000
2022-03-20 00:56:17|05895|1162800|GVS|1.43B|1430000000|8.18|108,797|-41.57%|14|2022-05-10|15/03/2022|||||2022-03-22|15/12/2021||0.09||86890000
2022-03-20 00:56:22|05896|26378|AKTIA|773.05M|773050000|10.740|82,958|11.41%|25|2022-05-11|15/03/2022||0.24||66200000|2022-02-16|15/12/2021|0.2329|0.26|65500000|67730000
2022-03-20 00:56:25|05897|989677|0HA8|3.14B|3140000000|53.50|691|27.23%|19|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 00:56:30|05898|298|PFD|973.25M|973250000|113.00|1,167,646|14.95%|30|2022-05-17|15/03/2022|||||2022-01-20|15/12/2021|||280600000|
2022-03-20 00:56:33|05899|993275|CSH|524.25M|524250000|85.60|2,113,608|-21.76%|10|2022-06-28|15/03/2022|||||2021-12-09|15/09/2021|0.03||25710000|
2022-03-20 00:56:39|05900|989732|0RKF|1.09B|1090000000|31.68|2,293|-20.04%|21|2022-04-27|15/03/2022|||||2022-03-01|15/12/2021|||910000000|910000000
2022-03-20 00:56:43|05901|29804|CASS|1.15B|1150000000|5.74|228,886|11.46%|34|2022-05-12|15/03/2022|||||2022-03-14|15/12/2021|-0.05||1470000000|1470000000
2022-03-20 00:56:45|05902|1177463|VTSCn|1.28B|1280000000|32.00|125,494|-|7|2022-06-01|15/03/2022||||2240000000|2022-02-21|15/12/2021|0.055|0.055|2130000000|2210000000
2022-03-20 00:56:49|05903|948600|0HNZ|1.14B|1140000000|15.60|34,028|-22.43%|18|2022-04-14|15/03/2022|||||2022-02-10|15/12/2021||||61800000
2022-03-20 00:56:52|05904|948688|0LO9|1.17B|1170000000|36.90|65,546|11.08%|0||
2022-03-20 00:56:56|05905|26195|SKISb|12.54B|12540000000|160.00|102,586|27.8%|36|2022-06-17|15/05/2022||3.61||1290000000|2022-03-17|15/02/2022|9.62|7.21||1820000000
2022-03-20 00:57:00|05906|940904|VCP|932.7M|932700000|798.00|249,323|-0.25%|25|2022-07-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 00:57:03|05907|954908|COOR|7.43B|7430000000|78.10|133,574|20.52%|24|2022-04-29|15/03/2022||1.19||2750000000|2022-02-10|15/12/2021|0.6|1.29|2900000000|2690000000
2022-03-20 00:57:07|05908|942711|TNXT|1.25B|1250000000|27.240|118,522|21.07%|22|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|0.38||197500000|113530000
2022-03-20 00:57:10|05909|15254|RECT|1.13B|1130000000|20.40|100,598|72.01%|23|2022-04-28|15/03/2022|||||2022-02-25|15/12/2021|0.86||1030000000|385600000
2022-03-20 00:57:13|05910|1006463|AFX|778.63M|778630000|1,850.00|71,786|34.55%|12|2022-03-16|15/12/2021|0.28||43290000||2021-09-01|15/06/2021|0.27||34180000|
2022-03-20 00:57:16|05911|948745|0MKO|1.46B|1460000000|6.66|89,702|-4.72%|23|2022-05-11|15/03/2022||0.0218|||2022-02-28|15/12/2021|0.0071|0.1637|307000000|304530000
2022-03-20 00:57:20|05912|32424|EMISG|817.37M|817370000|1,298.00|115,336|16.94%|17|2022-03-15|15/12/2021|||||2021-09-09|15/06/2021|0.21|25.50|83510000|80000000
2022-03-20 00:57:24|05913|7464|VLAN|947.71M|947710000|23.25|52,365|-1.48%|26|2022-05-11|15/03/2022|||||2022-02-24|15/12/2021|2|1.53|395200000|289000000
2022-03-20 00:57:27|05914|40153|IDEA|627.84M|627840000|214.00|401,415|-26.21%|14|2022-07-20|15/04/2022|||||2022-01-24|15/10/2021|0.02||38800000|
2022-03-20 00:57:31|05915|28365|GGPL|637.87M|637870000|15.740|15,628,820|-22.27%|13|2022-03-09|15/12/2021|||||2021-11-11|15/06/2021|-0|||
2022-03-20 00:57:33|05916|1166927|VACC|13.13B|13130000000|77.00|316,335|-8.66%|13|2022-05-24|15/03/2022|||||2022-03-31|15/12/2021||||266590000
2022-03-20 00:57:38|05917|994376|SVOLb|6.64B|6640000000|64.80|384,446|27.06%|21|2022-06-14|15/05/2022|||||2022-03-11|15/02/2022|-13.7||18800000|
2022-03-20 00:57:42|05918|29838|EMBI|2.12B|2120000000|6.230|281,885|22.16%|35|2022-05-06|15/03/2022|||||2022-02-07|15/12/2021|1.05||387000000|324000000
2022-03-20 00:57:45|05919|954889|CRN|741.32M|741320000|102.400|580,966|15.97%|13|2022-03-03|15/12/2021|||||2021-09-09|15/06/2021||||
2022-03-20 00:57:50|05920|29836|ELEN|1.12B|1120000000|14.02|217,989|55.78%|28|2022-05-18|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-20 00:57:54|05921|29867|ITMI|1.25B|1250000000|29.65|10,672|2.77%|30|2022-05-12|15/03/2022|||||2022-03-08|15/12/2021||||
2022-03-20 00:57:57|05922|989750|0O7J|1.31B|1310000000|9.87|9,642|-7.15%|18|2022-05-03|15/03/2022||0.19||214000000|2022-02-24|15/12/2021|0.13|0.12|200700000|182400000
2022-03-20 00:57:59|05923|1031738|KETL|528.05M|528050000|255.50|604,001|-10.35%|13|2022-03-22|15/12/2021|||||2021-09-21|15/06/2021|0.04||54670000|
2022-03-20 00:58:03|05924|949054|CLG|901.94M|901940000|880.00|1,178,892|49.15%|14|2022-03-30|15/01/2022|||||2021-12-09|15/10/2021|0.124||406120000|
2022-03-20 00:58:07|05925|1052374|NLFSK|5.93B|5930000000|218.500|17,815|24.01%|20|2022-05-17|15/03/2022||0.49||259000000|2022-02-25|15/12/2021|0.41|0.31|261000000|243500000
2022-03-20 00:58:10|05926|989857|0QEP|1.01B|1010000000|3.068|36,330|23.51%|23|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|0.0659|0.0573|811270000|811500000
2022-03-20 00:58:14|05927|6919|NSTEc|695.35M|695350000|35.30|22,312|2.47%|24|2022-04-14|15/03/2022|||||2022-01-25|15/12/2021|6.2||77510000|
2022-03-20 00:58:17|05928|1010887|BOOZT|8.52B|8520000000|130.10|151,909|-29.29%|21|2022-04-28|15/03/2022||0.4109||1440000000|2022-02-10|15/12/2021|1.76|1.77|1970000000|1970000000
2022-03-20 00:58:25|05929|28560|CRW|605.06M|605060000|1,720.0|43,111|-25.86%|11|2022-03-14|15/12/2021||||37700000|2021-09-21|15/06/2021||||37300000
2022-03-20 00:58:28|05930|28050|PCTN|521.56M|521560000|95.50|806,012|7.91%|13|2022-05-25|15/03/2022|||||2021-11-10|15/09/2021|0.1||22620000|
2022-03-20 00:58:33|05931|29878|MARR|1.02B|1020000000|15.30|82,792|-16.85%|34|2022-05-13|15/03/2022|||||2022-03-15|15/12/2021|0.46||379000000|379150000
2022-03-20 00:58:36|05932|28494|ALAPH|601.13M|601130000|111.60|686,420|29.02%|17|2022-03-22|15/12/2021||2.90||85800000|2021-09-21|15/06/2021|0.02|2.70|78630000|77700000
2022-03-20 00:58:40|05933|28641|RSTP|584.97M|584970000|428.00|159,368|18.89%|17|2022-07-04|15/06/2022|||||2022-06-01|15/03/2022||||
2022-03-20 00:58:44|05934|26066|CEVI|7.81B|7810000000|327.60|21,756|1.68%|25|2022-05-10|15/03/2022||1.43||155000000|2022-02-04|15/12/2021|1.69|1.54|164200000|162050000
2022-03-20 00:58:48|05935|6915|BAMN|665.75M|665750000|2.436|2,063,682|5.73%|28|2022-05-05|15/03/2022|||||2022-02-17|15/12/2021|0.06||7320000000|1770000000
2022-03-20 00:58:51|05936|989867|0KIZ|10B|10000000000|149.60|5,151|110.23%|23|2022-04-26|15/03/2022||||1450000000|2022-02-10|15/12/2021|4.61|3.8|2310000000|2150000000
2022-03-20 00:58:55|05937|993187|SAGAd|14.14B|14140000000|31.8500|342,884|-2.6%|19|2022-02-11|15/12/2021|8.75||806000000||2021-10-28|15/09/2021|3.61||788000000|
2022-03-20 00:58:59|05938|26405|FSC1V|809.39M|809390000|5.100|136,309|24.39%|28|2022-04-21|15/03/2022||0.025||61950000|2022-02-17|15/12/2021|0.015|0.0167|61600000|61730000
2022-03-20 00:59:03|05939|989788|0HV8|2.79B|2790000000|110.50|803|3.46%|18|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 00:59:07|05940|6601|HFD|580.6M|580600000|267.20|598,822|-20.59%|16|2022-06-15|15/03/2022||||637000000|2021-11-10|15/09/2021|0.26||694800000|
2022-03-20 00:59:10|05941|28486|AVON|393.35M|393350000|1,300.0|120,189|-60.06%|17|2022-05-23|15/03/2022||16.19||94260000|2021-12-15|15/09/2021|-0.8|11.78|248300000|95100000
2022-03-20 00:59:15|05942|1017270|SEDANA|6.22B|6220000000|62.65|202,830|-18.9%|21|2022-04-28|15/03/2022||-0.21||42000000|2022-02-17|15/12/2021|-0.18|-0.2388|46000000|33760000
2022-03-20 00:59:18|05943|968983|WJG|616.57M|616570000|243.50|526,099|14.05%|13|2022-05-16|15/03/2022|||||2022-01-18|15/09/2021|0.08||251800000|
2022-03-20 00:59:21|05944|949086|ESP|533.83M|533830000|88.50|929,862|14.94%|13|2022-03-03|15/12/2021|0.04||30050000||2021-08-12|15/06/2021|0.01||25920000|
2022-03-20 00:59:24|05945|1135895|0A1R|14.2B|14200000000|341.20|11,586|29.98%|4|2020-02-05|15/12/2019||-5.36||1950000000|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000
2022-03-20 00:59:27|05946|940860|FDEV|496.54M|496540000|1,268.00|110,921|-53.89%|13|2022-02-01|15/11/2021|-0.04||49120000||2021-09-08|15/05/2021|0.39||53780000|55100000
2022-03-20 00:59:30|05947|1031111|SPOLS|16.49B|16490000000|142.40|49,439|27.14%|21|2022-04-29|15/03/2022||2.9||1060000000|2022-02-11|15/12/2021|2.98|2.95|1100000000|1100000000
2022-03-20 00:59:38|05948|989813|0QT8|746.71M|746710000|1.437|59,873|-9.45%|19|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021||0.04||
2022-03-20 00:59:42|05949|989898|0JXF|9.6B|9600000000|117.00|1,835|31.02%|23|2022-04-28|15/03/2022||1.15|||2022-02-03|15/12/2021|3.4|3.22|786000000|786000000
2022-03-20 00:59:45|05950|1057033|SUMO|869.93M|869930000|512.00|947,215|61.51%|12|2022-03-29|15/12/2021||10.00||40000000|2021-09-29|15/06/2021|0.02||50410000|
2022-03-20 00:59:49|05951|989897|0MTK|715.38M|715380000|27.40|1,416|15.13%|18|2022-05-04|15/03/2022|||||2022-02-14|15/12/2021||||
2022-03-20 00:59:54|05952|28261|DOTD|260.85M|260850000|87.50|1,085,262|-49.71%|13|2022-03-03|15/12/2021|0.02||30910000||2021-11-16|15/06/2021|0.02||29900000|30000000
2022-03-20 00:59:57|05953|989722|0DTI|14.38B|14380000000|331.00|993|43.6%|18|2022-05-05|15/03/2022||8.4||2510000000|2022-03-01|15/12/2021|7.2|6|2710000000|2530000000
2022-03-20 01:00:01|05954|948959|0Q8P|1.06B|1060000000|1.98|32,372|-28%|23|2022-05-11|15/03/2022||0.04||863520000|2022-02-28|15/12/2021|0.0366|0.0584|963000000|939020000
2022-03-20 01:00:06|05955|989933|0RD7|7.98B|7980000000|41.82|69,115|8.68%|23|2022-04-27|15/03/2022||-0.58||3270000000|2022-02-10|15/12/2021|0.6792|-0.24|3780000000|3780000000
2022-03-20 01:00:11|05956|586|YIT|775.83M|775830000|3.71|438,031|-21.6%|34|2022-04-29|15/03/2022||0.0198||548750000|2022-02-04|15/12/2021|0.1001|0.088|929000000|868750000
2022-03-20 01:00:15|05957|943188|ERGO|611.17M|611170000|1,240.00|83,958|-1.59%|13|2022-03-29|15/12/2021|||||2021-09-28|15/06/2021|0.13||56040000|
2022-03-20 01:00:18|05958|955674|IVSO|6.65B|6650000000|149.40|96,004|-31.78%|24|2022-05-04|15/03/2022||0.22||158000000|2022-02-14|15/12/2021|0.03|0.315|152200000|176900000
2022-03-20 01:00:21|05959|989761|0HDP|9.28B|9280000000|256.00|27,578|92.63%|0||
2022-03-20 01:00:25|05960|948973|0QFC|753.33M|753330000|5.52|5,923|2.41%|23|2022-04-28|15/03/2022||0.0675||538620000|2022-02-10|15/12/2021|0.01|0.1144|585300000|595700000
2022-03-20 01:00:29|05961|989845|0HDJ|6.67B|6670000000|116.50|10,092|0.47%|23|2022-05-11|15/03/2022|||||2022-02-11|15/12/2021||3.14|3130000000|3080000000
2022-03-20 01:00:32|05962|948793|0NE1|2.48B|2480000000|1.209|124,698|-54.79%|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2021-09-16|15/06/2021||0.06|514000000|631000000
2022-03-20 01:00:36|05963|948986|0A37|7.78B|7780000000|56.75|57,219|-29.75%|16|2022-04-28|15/03/2022||1.4||1640000000|2022-02-10|15/12/2021|1.38|1.39|1600000000|1590000000
2022-03-20 01:00:39|05964|6700|POG|71.26M|71260000|1.80|38,291,346|-92.98%|17|2022-04-27|15/03/2022|||||2022-04-13|15/12/2021||0.03||447000000
2022-03-20 01:00:43|05965|28232|FDPF|483.07M|483070000|1,736.0|63,745|-29.72%|14|2022-05-16|15/02/2022||||131900000|2021-11-02|15/08/2021|-0.08||128000000|
2022-03-20 01:00:45|05966|1090524|ARB|285.53M|285530000|61.00|3,419,442|-75.89%|10|2022-06-01|15/03/2022||0.0253||25540000|2022-04-20|15/12/2021||0.0353||27020000
2022-03-20 01:00:50|05967|6838|STEMS|547.27M|547270000|412.50|514,050|8.98%|27|2022-07-18|15/05/2022|||||2022-04-27|15/02/2022||||
2022-03-20 01:00:54|05968|6763|HLCL|483.19M|483190000|395.00|129,639|-2.23%|14|2022-05-23|15/03/2022|||||2021-11-23|15/09/2021|0.18|2.00|20680000|
2022-03-20 01:00:58|05969|26009|NOBI|6.87B|6870000000|41.18|476,420|-38.95%|28|2022-04-27|15/03/2022||1.13||3650000000|2022-02-01|15/12/2021|0.87|1.35|3510000000|3580000000
2022-03-20 01:01:02|05970|958973|STORYb|5.94B|5940000000|87.00|431,751|-62.9%|21|2022-05-05|15/03/2022||-1.59||844110000|2022-02-18|15/12/2021|-1.86|-1.74|605130000|605130000
2022-03-20 01:01:07|05971|26097|FINGb|4.35B|4350000000|14.77|2,646,521|-47.17%|24|2022-04-22|15/03/2022||0.1036||415030000|2022-01-28|15/12/2021|0.0298|0.0298|356630000|356630000
2022-03-20 01:01:10|05972|964907|STOG_p|1.42B|1420000000|220.50|5,360|49.19%|25|2022-05-19|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-20 01:01:14|05973|948980|0QIM|672.71M|672710000|4.55|21,788|52.68%|23|2022-05-05|15/03/2022||0.05||206000000|2022-03-16|15/12/2021||0.085||220150000
2022-03-20 01:01:18|05974|32421|VLX|456.54M|456540000|287.50|658,459|-14.18%|21|2022-06-16|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:01:21|05975|1163795|FLNG|1.18B|1180000000|22.18|506,117|158.21%|23|2022-05-30|15/03/2022||0.7661||88700000|2022-02-16|15/12/2021|1.18|1.12|114600000|110010000
2022-03-20 01:01:24|05976|948751|0ML0|1.89B|1890000000|1.00|324,724|38.89%|19|2022-05-18|15/03/2022||0.01||1700000000|2022-03-17|15/12/2021||0.02||1900000000
2022-03-20 01:01:29|05977|1072992|FKRFT|3.81B|3810000000|33.30|329,360|-49.55%|21|2022-05-05|15/03/2022||1.25||505000000|2022-02-10|15/12/2021|0.775|0.75|436000000|436000000
2022-03-20 01:01:33|05978|989941|0MKM|976.17M|976170000|21.95|7,120|-8.27%|20|2022-04-21|15/03/2022||||380000000|2022-02-03|15/12/2021|||554000000|554000000
2022-03-20 01:01:36|05979|994298|CREADa|14.92B|14920000000|109.90|173,796|28.54%|20|2022-01-27|15/12/2021|10.55||1530000000||2021-10-13|15/09/2021|7.5||1110000000|
2022-03-20 01:01:44|05980|28057|JSG|531.87M|531870000|119.80|972,841|-21.8%|15|2022-03-08|15/12/2021|0.04||171800000|65400000|2021-09-01|15/06/2021|-0.02||99600000|48400000
2022-03-20 01:01:47|05981|968997|GARO|7.96B|7960000000|159.20|55,838|46.06%|23|2022-05-11|15/03/2022||0.88||370300000|2022-02-23|15/12/2021|0.93|0.93|370050000|370100000
2022-03-20 01:01:51|05982|989871|0R8O|9.33B|9330000000|108.00|95,093|43.05%|23|2022-07-01|15/05/2022||0.63||2810000000|2022-04-07|15/02/2022||4.79||3050000000
2022-03-20 01:01:54|05983|976471|DOMI|617.45M|617450000|3.890|167,327|-7.16%|22|2022-05-10|15/03/2022|||||2022-02-24|15/12/2021|0.15|0.07|282600000|291380000
2022-03-20 01:01:58|05984|15212|ECONB|710.02M|710020000|3.825|174,932|16.26%|29|2022-04-12|15/03/2022|||||2022-02-14|15/12/2021|0.23||722000000|722000000
2022-03-20 01:02:01|05985|1173162|WIX|460.86M|460860000|177.50|741,755|-|1|2021-09-16|15/06/2021|0.13||812000000||
2022-03-20 01:02:05|05986|949736|AKSOA|14.58B|14580000000|30.02|1,644,612|104.08%|29|2022-05-03|15/03/2022||0.1853||8520000000|2022-02-08|15/12/2021|0.23|0.2231|8700000000|8290000000
2022-03-20 01:02:08|05987|1006174|GEST|1.8B|1800000000|3.14|596,689|-33.16%|22|2022-05-09|15/03/2022|||||2022-02-28|15/12/2021|0.1|0.0785|2210000000|2120000000
2022-03-20 01:02:13|05988|989800|0GW8|12.12B|12120000000|107.35|33,414|25.31%|23|2022-05-13|15/03/2022||1.72||1140000000|2022-02-15|15/12/2021|1.61|1.93|1520000000|1520000000
2022-03-20 01:02:16|05989|989843|0QFA|3.62B|3620000000|95.38|5,499|16.6%|23|2022-06-01|15/03/2022||4.13||1180000000|2022-02-10|15/12/2021|4|2.21|1380000000|1180000000
2022-03-20 01:02:18|05990|989769|0QJX|2.17B|2170000000|6.99|11,433|-1.13%|0||
2022-03-20 01:02:21|05991|958836|OTB|408.07M|408070000|246.00|424,487|-40.07%|13|2022-06-13|15/03/2022|||||2021-12-09|15/09/2021|-0.19||30500000|
2022-03-20 01:02:25|05992|989762|0E64|777.57M|777570000|78.75|4,294|11.46%|23|2022-06-16|15/03/2022|||||2022-02-17|15/12/2021|0.69|0.34|209000000|195000000
2022-03-20 01:02:34|05993|948850|0NV4|1.34B|1340000000|40.37|1,330|31.93%|23|2022-05-11|15/03/2022|||||2022-03-10|15/12/2021|||261100000|252200000
2022-03-20 01:02:44|05994|989888|0MJ1|1.04B|1040000000|27.45|1,973|-14.88%|23|2022-04-29|15/03/2022||||432100000|2022-02-24|15/12/2021|0.4|0.65|511850000|503900000
2022-03-20 01:02:48|05995|948717|0MGL|2.16B|2160000000|16.99|100,932|-11.83%|23|2022-04-26|15/03/2022|||||2022-02-15|15/12/2021|||437400000|411000000
2022-03-20 01:02:52|05996|985183|ACADE|5.83B|5830000000|55.20|274,986|-33.57%|23|2022-05-05|15/03/2022||1.8||3820000000|2022-02-01|15/12/2021|1.9|1.18|3770000000|3770000000
2022-03-20 01:02:56|05997|940911|CREI|448.79M|448790000|101.80|530,364|15.03%|16|2022-04-26|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:02:58|05998|1122210|SASDF|748.5M|748500000|0.12|16,000|-50%|0||
2022-03-20 01:03:02|05999|948988|0QVQ|569.55M|569550000|6.97|56,100|-27.09%|23|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021||||521000000
2022-03-20 01:03:05|06000|989720|0RHA|6.86B|6860000000|63.58|39,154|-37.77%|23|2022-04-28|15/03/2022||1.19||3140000000|2022-02-03|15/12/2021|5.11|4.34|6650000000|6160000000
2022-03-20 01:03:09|06001|431|NVGR|2.34B|2340000000|3.29|976,466|18.6%|33|2022-05-04|15/03/2022||0.06||413000000|2022-02-08|15/12/2021|0.08|0.06|482500000|427000000
2022-03-20 01:03:12|06002|28039|POLR|575.13M|575130000|605.00|233,374|-11.81%|12|2021-11-22|15/09/2021|0.25|19.90|102900000||2021-07-01|15/03/2021|0.40|37.10|135700000|
2022-03-20 01:03:17|06003|6904|TOM2|985.13M|985130000|7.76|499,864|-1.4%|35|2022-04-14|15/03/2022||-0.08||139580000|2022-02-04|15/12/2021|-0.2916|-0.06|115170000|112010000
2022-03-20 01:03:21|06004|6922|WEHA|668.87M|668870000|16.67|182,451|11.51%|32|2022-04-22|15/03/2022|||||2022-02-10|15/12/2021|1.88||124700000|
2022-03-20 01:03:24|06005|52769|DTNOF|1.3B|1300000000|1.4700|1,150|30.09%|23|2022-05-12|15/03/2022||0.1333||294330000|2022-02-10|15/12/2021|0.07|0.07|397000000|396750000
2022-03-20 01:03:28|06006|989825|0F07|635.07M|635070000|30.35|2,683|-17.64%|22|2022-04-14|15/02/2022|||||2022-01-27|15/11/2021|||392000000|
2022-03-20 01:03:32|06007|15272|TESB|1.43B|1430000000|33.25|20,886|-16.14%|30|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||819600000
2022-03-20 01:03:36|06008|6884|WINEW|270.66M|270660000|368.50|240,989|-46.67%|21|2022-06-09|15/03/2022|||||2021-11-18|15/09/2021|0.01||159300000|
2022-03-20 01:03:39|06009|6940|PHAR|476.18M|476180000|0.734|5,150,752|-35.75%|30|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|0.00||167700000|49360000
2022-03-20 01:03:43|06010|989674|0OK7|1.5B|1500000000|48.90|12,242|119.78%|22|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||412000000|
2022-03-20 01:03:46|06011|1081633|BETCO|8.64B|8640000000|158.40|96,829|-21.97%|14|2022-05-18|15/03/2022||0.28||63500000|2022-02-24|15/12/2021|0.195|0.19|53000000|53000000
2022-03-20 01:03:50|06012|989912|0RFP|5.44B|5440000000|27.23|146,281|-45.23%|23|2022-04-27|15/03/2022||1.05||759850000|2022-02-08|15/12/2021|1.12|1.03|753000000|758340000
2022-03-20 01:03:53|06013|1006175|AMBEA|4.72B|4720000000|50.00|338,669|-32.71%|22|2022-05-04|15/03/2022||0.55||2990000000|2022-02-09|15/12/2021|1.73|1.98|2990000000|2990000000
2022-03-20 01:03:56|06014|989733|0RD1|8.86B|8860000000|158.80|1,967|-26.14%|23|2022-05-12|15/03/2022||-0.24||189200000|2022-02-16|15/12/2021|-0.2582|-0.3242|182790000|177350000
2022-03-20 01:04:02|06015|26164|ORES|5.83B|5830000000|130.60|31,291|-2.1%|28|2022-04-13|15/03/2022|||||2022-01-27|15/12/2021|5.55||255900000|
2022-03-20 01:04:05|06016|958925|KAMBI|7B|7000000000|229.20|216,848|-50.22%|18|2022-04-27|15/03/2022||0.2533||40000000|2022-02-11|15/12/2021|0.2|0.205|35000000|35000000
2022-03-20 01:04:07|06017|1129422|CLOEF|736.86M|736860000|2.70|12,100|-5.59%|0||
2022-03-20 01:04:11|06018|1024871|DOVA|582.43M|582430000|7.370|199,684|-29.13%|21|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|0.21||168000000|170500000
2022-03-20 01:04:14|06019|989918|0R40|1.52B|1520000000|5.36|3,870|15.52%|23|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||57600000
2022-03-20 01:04:18|06020|960687|RGLR|453.85M|453850000|88.00|763,089|12.53%|17|2022-05-25|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 01:04:20|06021|1170132|MOONM|762.91M|762910000|223.00|463,813|-45.9%|5|2021-12-09|15/10/2021|0.04||142600000||2021-07-27|15/04/2021|-0.02||212300000|
2022-03-20 01:04:25|06022|964903|ST5G|1.38B|1380000000|97.70|11,979|37.61%|20|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021|||93900000|93900000
2022-03-20 01:04:28|06023|948496|0A0F|1.19B|1190000000|7.42|67,613|0%|23|2022-05-06|15/03/2022||||71000000|2022-02-17|15/12/2021|0.114|0.1315|73600000|74000000
2022-03-20 01:04:32|06024|999061|HOME|895.54M|895540000|11.88|220,845|10.61%|19|2022-05-11|15/03/2022||0.35||222130000|2022-02-23|15/12/2021|0.54|0.5|417000000|381800000
2022-03-20 01:04:34|06025|989909|0FS8|6.92B|6920000000|16.50|30,136|0.79%|0||
2022-03-20 01:04:41|06026|989680|0DJI|18.22B|18220000000|11.61|630,085|-83.64%|23|2022-05-12|15/03/2022||0.35|||2022-02-10|15/12/2021|0.32|0.175|1360000000|1380000000
2022-03-20 01:04:44|06027|7298|SQZ|1.03B|1030000000|382.00|1,660,641|226.5%|12|2022-04-13|15/12/2021|||||2021-09-28|15/06/2021|0.01||100800000|
2022-03-20 01:04:48|06028|26083|DUNI|4.48B|4480000000|95.40|40,543|-11.83%|25|2022-04-22|15/03/2022||1||1310000000|2022-02-17|15/12/2021|1.29|2|1550000000|1490000000
2022-03-20 01:04:52|06029|989681|0DJV|1.17B|1170000000|5.72|79,624|-5.77%|21|2022-05-06|15/03/2022||0.1772||195000000|2022-03-17|15/12/2021||0.18||234000000
2022-03-20 01:04:55|06030|940869|AO|443.5M|443500000|92.80|2,023,907|-70.11%|14|2022-06-15|15/03/2022||||459500000|2021-11-23|15/09/2021|-0.02||759600000|
2022-03-20 01:04:57|06031|961119|TBIIF|360.48M|360480000|3|3,674|-57.14%|0||
2022-03-20 01:05:01|06032|989738|0HY2|1.1B|1100000000|7.10|640|-16.37%|23|2022-05-05|15/03/2022|||||2022-03-09|15/12/2021|||351700000|350350000
2022-03-20 01:05:07|06033|985139|PDXI|20B|20000000000|189.400|137,056|-1.81%|21|2022-05-03|15/03/2022||1.37||437000000|2022-02-22|15/12/2021|1.1|1.11|391000000|389000000
2022-03-20 01:05:10|06034|1169494|AKH|11.73B|11730000000|19.23|1,400,490|-33.69%|5|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|||273280000|
2022-03-20 01:05:14|06035|27828|EUA|301.09M|301090000|10.40|33,473,957|-60%|13|2022-06-02|15/12/2021|||||2021-09-30|15/06/2021|-0||426000|
2022-03-20 01:05:19|06036|26402|FIA1S|686.56M|686560000|0.488|5,331,344|-31.65%|31|2022-04-27|15/03/2022||-0.094||373740000|2022-02-17|15/12/2021|-0.07|-0.065|414000000|413630000
2022-03-20 01:05:22|06037|28134|CAML|381.41M|381410000|220.50|584,045|-15.36%|15|2022-03-29|15/12/2021||0.27|||2021-09-15|15/06/2021||0.21||
2022-03-20 01:05:26|06038|1056288|SBOE|761.28M|761280000|48.5500|1,321|21.22%|23|2022-05-19|15/03/2022|||||2022-03-17|15/12/2021||||83700000
2022-03-20 01:05:31|06039|1010692|KAMUX|428.99M|428990000|10.730|161,955|-21.56%|21|2022-05-13|15/03/2022||0.13||255000000|2022-03-03|15/12/2021|0.17|0.1667|244100000|236300000
2022-03-20 01:05:34|06040|989768|0QS9|991.94M|991940000|7.84|19,759|55.86%|21|2022-05-26|15/03/2022|||||2022-02-25|15/12/2021|||95000000|
2022-03-20 01:05:41|06041|532|AGFB|545.28M|545280000|3.43|162,862|-11.6%|28|2022-05-10|15/03/2022|||||2022-03-09|15/12/2021|-0.14|-0.06|484000000|480000000
2022-03-20 01:05:44|06042|27740|OGN|435.3M|435300000|3.67|3,432|-0.81%|28|2022-06-15|15/04/2022|||||2022-03-08|15/01/2022||||
2022-03-20 01:05:46|06043|1167757|MWTR|5.14B|5140000000|16.91|600,220|-66.01%|6|2022-05-26|15/03/2022||-0.01||108000000|2022-02-24|15/12/2021|0.00|-0.0158|107000000|107000000
2022-03-20 01:05:51|06044|29870|JUVE|796.66M|796660000|0.3152|21,168,085|-60.48%|25|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|-0.08||217700000|
2022-03-20 01:05:55|06045|989893|0FM1|899.91M|899910000|2.525|12,614|-21.49%|23|2022-05-02|15/03/2022|||||2022-03-02|15/12/2021|0.02|0.02|350000000|345950000
2022-03-20 01:05:59|06046|14161|SRS|546.23M|546230000|0.580|12,625,741|-10.29%|34|2022-05-16|15/03/2022||0.0002||2220000000|2022-03-14|15/12/2021|0.01|-0.0183|2800000000|2350000000
2022-03-20 01:06:03|06047|1116048|SBBd|47.33B|47330000000|29.36|1,343,860|-1.14%|17|2022-02-23|15/12/2021|8.63||1700000000||2021-11-04|15/09/2021|2.61||1460000000|
2022-03-20 01:06:15|06048|989726|0DUK|425.84M|425840000|15.43|2,406|-29.22%|22|2022-05-13|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-20 01:06:18|06049|1167617|RENEW|4.08B|4080000000|132.50|87,612|-40.32%|11|2022-05-04|15/03/2022||-0.3877|||2022-02-16|15/12/2021|-0.8209|-0.8209|2800000|1590000
2022-03-20 01:06:21|06050|989700|0RCY|5.03B|5030000000|30.66|54,245|-37.45%|23|2022-05-06|15/03/2022||||3410000000|2022-02-15|15/12/2021|0.21|-1.47|3340000000|3320000000
2022-03-20 01:06:26|06051|29964|ZV|1.13B|1130000000|12.780|76,446|-20.13%|27|2022-04-29|15/03/2022|||||2022-03-11|15/12/2021|0.36||138800000|122500000
2022-03-20 01:06:30|06052|26307|NTGNT|8.84B|8840000000|399.500|30,161|61.09%|27|2022-05-10|15/03/2022||||2050000000|2022-03-09|15/12/2021|4.3||2170000000|2230000000
2022-03-20 01:06:36|06053|964562|ADNGk|1.39B|1390000000|214.50|11,059|96.79%|24|2022-05-16|15/03/2022|||||2022-03-29|15/12/2021||||181000000
2022-03-20 01:06:39|06054|963706|CMCX|755.6M|755600000|260.00|470,640|-42.86%|13|2022-06-08|15/03/2022|||||2021-11-17|15/09/2021|0.1|35.81|126700000|222300000
2022-03-20 01:06:42|06055|1097842|RENX|184.39M|184390000|255.00|66,281|-75.48%|7|2022-06-14|15/03/2022||-0.0791||3530000|2022-03-28|15/12/2021||-0.0825||1050000
2022-03-20 01:06:46|06056|32250|MVC|929.89M|929890000|6.140|61,069|-15.19%|21|2022-05-18|15/03/2022|||||2022-02-25|15/12/2021|0.05||175650000|168400000
2022-03-20 01:06:48|06057|52767|HXGCF|762.67M|762670000|3.7500|2,417|-32.31%|0||
2022-03-20 01:06:51|06058|1115133|SPK|879.54M|879540000|26.45|3,957|36.69%|7|2021-09-01|15/06/2021|||||2021-06-02|15/03/2021|0.01||28400000|24450000
2022-03-20 01:06:54|06059|985180|M8G|555.31M|555310000|3.764|167,506|6.93%|21|2022-05-31|15/03/2022||0.05||63000000|2022-02-28|15/12/2021|0.07|0.084|80000000|80000000
2022-03-20 01:06:58|06060|954906|ALIG|5.84B|5840000000|108.80|101,225|-23.27%|23|2022-04-27|15/03/2022||1.38||885000000|2022-02-10|15/12/2021|1.7|1.56|1030000000|1030000000
2022-03-20 01:07:03|06061|28201|JDG|410.7M|410700000|6,500.0|8,753|2.2%|13|2022-03-21|15/12/2021|||||2021-09-24|15/06/2021|0.87||42960000|
2022-03-20 01:07:08|06062|26125|KARO|12.49B|12490000000|55.50|70,921|9.25%|35|2022-05-05|15/03/2022||-0.02||946000000|2022-02-25|15/12/2021|-0.48|0.23|762000000|792000000
2022-03-20 01:07:11|06063|989900|0NFS|468.62M|468620000|9.32|714|-9.51%|21|2022-05-10|15/03/2022|||||2022-03-08|15/12/2021|||1480000000|1410000000
2022-03-20 01:07:15|06064|18938|CIRI|521.46M|521460000|0.4170|1,117,679|-13.66%|22|2022-04-29|15/03/2022|||||2022-03-11|15/12/2021|0.03||1980000000|
2022-03-20 01:07:19|06065|1155961|SNL|1.23B|1230000000|35.60|68,044|57.52%|12|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1.48||157500000|157500000
2022-03-20 01:07:23|06066|955682|MITRA|642.27M|642270000|14.58|70,896|-41.45%|13|2022-03-08|15/12/2021|||||2021-09-24|15/06/2021|-1.28||12140000|
2022-03-20 01:07:26|06067|1155850|KFASTb|14.74B|14740000000|68.45|81,590|46.05%|15|2022-05-24|15/03/2022||0.2||85000000|2022-02-17|15/12/2021|0.32|0.16|75000000|76750000
2022-03-20 01:07:29|06068|948739|0MJT|818.75M|818750000|3.66|28,475|-3.17%|23|2022-04-21|15/03/2022||0.1201|||2022-02-24|15/12/2021|0.1574|0.1367|298400000|291100000
2022-03-20 01:07:32|06069|940856|ABDP|247.74M|247740000|1,095.0|42,999|-46.84%|13|2022-04-27|15/02/2022|||||2021-11-24|15/08/2021|0.08||38100000|
2022-03-20 01:07:37|06070|26094|FAG|9.39B|9390000000|53.3|82,852|14.87%|25|2022-04-26|15/03/2022||||1770000000|2022-02-24|15/12/2021|0.61|0.74|1820000000|1837000000
2022-03-20 01:07:40|06071|26248|CBRAIN|4.23B|4230000000|216.50|61,948|14.07%|13|2022-02-24|15/12/2021|0.91||79560000||2021-08-26|15/06/2021|0.66||75100000|
2022-03-20 01:07:44|06072|14104|IQE|315.67M|315670000|39.25|2,084,118|-46.45%|26|2022-05-18|15/03/2022|||||2022-03-29|15/12/2021||-0.21||82290000
2022-03-20 01:07:47|06073|1052370|BIOAb|9.33B|9330000000|106.0000|114,321|12.41%|21|2022-04-28|15/03/2022||-0.53||5000000|2022-02-03|15/12/2021|-0.22|-0.52|4710000|7500000
2022-03-20 01:07:51|06074|989775|0K96|720.75M|720750000|3.00|64,843|-25%|23|2022-04-26|15/03/2022|||||2022-02-28|15/12/2021|0.00|0.00|231050000|251800000
2022-03-20 01:07:57|06075|942332|KAPE|1.56B|1560000000|444.00|511,424|58.57%|10|2022-03-15|15/12/2021|||||2021-09-21|15/06/2021||0.07||96000000
2022-03-20 01:08:00|06076|942376|SAGA|346.33M|346330000|246.80|522,401|-33.12%|14|2022-03-23|15/01/2022|||||2021-09-22|15/07/2021|-0.02||156400000|
2022-03-20 01:08:04|06077|26385|BAS1V|322.91M|322910000|22.40|25,712|-39.13%|29|2022-04-21|15/03/2022||-0.0104||39470000|2022-02-03|15/12/2021|-0.04|-0.04|39700000|39710000
2022-03-20 01:08:08|06078|49841|BWLPG|7.13B|7130000000|52.75|389,581|-3.12%|31|2022-05-19|15/03/2022||0.2177||116250000|2022-03-01|15/12/2021|0.2028|0.3249|116720000|129050000
2022-03-20 01:08:12|06079|997807|CASHP|916.39M|916390000|0.609|863,746|-23.87%|22|2022-05-05|15/03/2022||0.01||357210000|2022-02-28|15/12/2021|0.01|0.01|437000000|416650000
2022-03-20 01:08:16|06080|989943|0G29|517.42M|517420000|24.95|854|-13.52%|23|2022-05-18|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 01:08:20|06081|7284|NUM|284.48M|284480000|268.00|122,107|-28.72%|15|2022-05-05|15/03/2022|||||2021-12-08|15/09/2021|0.23||106900000|99760000
2022-03-20 01:08:22|06082|989993|0N0B|27.27B|27270000000|64.80|16,255|134.36%|0||
2022-03-20 01:08:27|06083|1153071|CMCOM|591.22M|591220000|20.50|114,509|-21.15%|12|2022-04-20|15/03/2022|||||2022-02-17|15/12/2021|-0.58|-0.25|237000000|63900000
2022-03-20 01:08:31|06084|958918|HNSA|2.84B|2840000000|63.96|290,264|-56.99%|23|2022-04-21|15/03/2022||-3.12||10550000|2022-02-03|15/12/2021|-3.67|-1.89|15400000|13830000
2022-03-20 01:08:34|06085|948747|0MKT|429.97M|429970000|8.02|15,465|-37.15%|23|2022-05-13|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 01:08:38|06086|989785|0QWN|986.55M|986550000|0.59|416,885|-16.9%|23|2022-05-10|15/03/2022|||||2022-03-08|15/12/2021|||2130000000|2130000000
2022-03-20 01:08:42|06087|19717|ALCLS|191.49M|191490000|4.21|196,689|-75.78%|27|2022-05-10|15/03/2022||-0.5994||13300000|2022-03-03|15/12/2021|-0.5037|-0.8061|12510000|8670000
2022-03-20 01:08:46|06088|1115207|LIMET|3.72B|3720000000|280.00|15,773|-22.44%|18|2022-04-26|15/03/2022||1.40||119000000|2022-02-16|15/12/2021|1.5|1.6|113700000|113100000
2022-03-20 01:08:49|06089|1155593|ASA|2.65B|2650000000|29.10|255,778|-79.14%|17|2022-06-01|15/03/2022||-1.15||161510000|2022-04-21|15/12/2021||-1.39||55710000
2022-03-20 01:08:52|06090|1167070|LINK|4.94B|4940000000|16.780|764,096|-62.04%|11|2022-05-10|15/03/2022||0.11||1180000000|2022-02-10|15/12/2021|0.435|0.2667|1300000000|1280000000
2022-03-20 01:08:56|06091|28455|AVCT|133.05M|133050000|53.00|2,491,824|-80.37%|19|2022-04-20|15/07/2021|||||2021-09-30|15/06/2021|-0.04||2320000|
2022-03-20 01:09:00|06092|29858|IF|983.35M|983350000|18.39|272,598|63.9%|33|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|0.98||309900000|153000000
2022-03-20 01:09:07|06093|33698|IBABb|544.62M|544620000|18.43|5,142|26.41%|20|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-20 01:09:11|06094|955882|GREG|836.8M|836800000|30.600|47,654|2%|18|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.34||33100000|45270000
2022-03-20 01:09:15|06095|25674|YNGa|830.27M|830270000|1,420.00|19,254|-0.35%|17|2022-05-18|15/03/2022|||||2021-11-10|15/09/2021|0.18||149600000|
2022-03-20 01:09:19|06096|1096236|FCH|220.63M|220630000|62.00|104,758|-55.52%|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
2022-03-20 01:09:22|06097|992769|LUCEL|364.86M|364860000|237.50|298,760|-8.65%|13|2022-03-22|15/12/2021|||||2021-09-07|15/06/2021|0.09||108200000|
2022-03-20 01:09:26|06098|954921|TNOM|421.38M|421380000|9.64|83,036|-14.69%|22|2022-04-26|15/03/2022||0.075||25600000|2022-02-08|15/12/2021|0.04|0.04|21800000|21800000
2022-03-20 01:09:31|06099|1156935|QFUEL|2.93B|2930000000|17.77|932,200|-61.7%|16|2022-05-13|15/03/2022||-0.24||18000000|2022-02-24|15/12/2021|0.00|-0.145|2000000|4000000
2022-03-20 01:09:34|06100|1117820|NB2|682.94M|682940000|47.6500|33,304|-52.82%|6|2021-11-16|15/12/2019|-0.73||8640000||2021-11-16|15/12/2020|-3.75||14900000|
2022-03-20 01:09:38|06101|989690|0DME|731.4M|731400000|3.31|1,280|-8.56%|23|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 01:09:41|06102|100242|LRES|409.45M|409450000|4.90|57,098|-5.77%|23|2022-05-19|15/03/2022|||||2022-02-28|15/12/2021|0.31||17900000|20150000
2022-03-20 01:09:45|06103|989744|0GQE|6.7B|6700000000|105.00|26,588|9.41%|23|2022-06-08|15/04/2022||-0.5233||1640000000|2022-03-09|15/01/2022|4.53|4.61|2830000000|2850000000
2022-03-20 01:09:48|06104|1167214|SOLPW|472.01M|472010000|5.17|247,980|-44.17%|8|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021|0.2||159600000|239800000
2022-03-20 01:09:52|06105|102929|CERV|1.98B|1980000000|10.21|398,018|6.8%|25|2022-05-10|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 01:09:54|06106|1161148|PEXIP|3.56B|3560000000|34.50|676,735|-64.64%|13|2022-05-12|15/03/2022||-0.7||223000000|2022-02-10|15/12/2021|-0.3|-0.31|266000000|266000000
2022-03-20 01:09:57|06107|978741|HOTC|532.65M|532650000|388.00|61,245|-4.43%|14|2022-03-02|15/12/2021|0.14||142900000||2021-10-05|15/06/2021|-0.05||62660000|
2022-03-20 01:10:01|06108|949751|BACTIb|4.06B|4060000000|115.80|7,776|-29.39%|23|2022-04-27|15/03/2022|||||2022-02-09|15/12/2021|-0.72||46100000|
2022-03-20 01:10:04|06109|1050740|ROVIO|552.91M|552910000|7.43|152,010|14.93%|21|2022-04-29|15/03/2022||0.038||79860000|2022-02-11|15/12/2021|0.11|0.104|78900000|78940000
2022-03-20 01:10:06|06110|989945|0OHK|8.25B|8250000000|158.00|1,943|23.44%|0||
2022-03-20 01:10:09|06111|1010890|REMEDY|455.62M|455620000|34.250|25,759|-16.46%|15|2022-06-01|15/03/2022||0.04||9750000|2022-02-18|15/12/2021|0.65|0.65|19800000|19800000
2022-03-20 01:10:13|06112|6894|VASN|435.66M|435660000|25.40|12,848|1.2%|25|2022-05-04|15/03/2022|||||2022-02-10|15/12/2021|1.34||31190000|
2022-03-20 01:10:18|06113|6988|BMPS|979.35M|979350000|0.977|5,360,388|-16.85%|35|2022-05-05|15/03/2022||0.2||746900000|2022-02-07|15/12/2021|-0.09|-0.035|712000000|721230000
2022-03-20 01:10:22|06114|1131555|FASTN|612.42M|612420000|36.00|29,788|-46.43%|10|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||5100000|5100000
2022-03-20 01:10:26|06115|27797|IGRI|64.79M|64790000|66.80|627,161|-88.64%|13|2022-06-13|15/03/2022|||||2021-11-22|15/09/2021||||
2022-03-20 01:10:29|06116|964629|D6HG|724.84M|724840000|87.00|9,282|40.32%|23|2022-05-24|15/03/2022|||||2022-02-22|15/12/2021|0.76|0.41|123200000|123200000
2022-03-20 01:10:33|06117|1163853|SOLG|1.16B|1160000000|0.50|40,001|31.58%|12|2022-05-19|15/03/2022|||||2022-02-15|15/12/2021|-0.0038|||
2022-03-20 01:10:37|06118|969000|LEOV|3.55B|3550000000|36.38|564,414|-18.25%|17|2022-05-05|15/03/2022||0.0691||101310000|2022-02-11|15/12/2021|0.06|0.06|98200000|98140000
2022-03-20 01:10:40|06119|1062588|ADMCM|316.14M|316140000|63.40|10,733|-31.53%|19|2022-04-08|15/03/2022||0.4808||6670000|2022-01-14|15/12/2021|0.36|0.4279|6300000|6300000
2022-03-20 01:10:43|06120|955884|COLLE|7.41B|7410000000|36.08|484,100|45.78%|23|2022-04-26|15/03/2022||0.81||656000000|2022-02-09|15/12/2021|1.13|0.845|705000000|659000000
2022-03-20 01:10:54|06121|49840|BWO|4.69B|4690000000|25.92|610,771|-21.45%|32|2022-05-27|15/03/2022||0.08||168000000|2022-02-28|15/12/2021|0.09|0.0333|203000000|180500000
2022-03-20 01:10:58|06122|948950|0Q2F|725.46M|725460000|0.01|347,949|-91.67%|23|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021||||
2022-03-20 01:11:04|06123|1014091|BONEX|2.9B|2900000000|44.95|114,293|-26.55%|21|2022-05-04|15/03/2022||0.00||56000000|2022-02-17|15/12/2021|0.00|0.00|61400000|61900000
2022-03-20 01:11:08|06124|27861|IOMG|178.74M|178740000|162.60|325,147|-49.19%|13|2022-06-13|15/03/2022||||52100000|2021-12-07|15/09/2021|0.04||51930000|
2022-03-20 01:11:11|06125|989755|0E3C|571.35M|571350000|10.09|2,141|-44.86%|23|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021|||170150000|166000000
2022-03-20 01:11:14|06126|1165852|VZUG|720M|720000000|112.00|2,891|7.49%|6|2022-03-15|15/12/2021|3.34||315400000||2021-07-22|15/06/2021|5.28||308300000|
2022-03-20 01:11:18|06127|6931|BRUN|552.39M|552390000|10.96|66,025|2.81%|27|2022-04-29|15/03/2022|||||2022-02-18|15/12/2021|0.39||245200000|245400000
2022-03-20 01:11:22|06128|942435|XXL|2.79B|2790000000|11.44|656,916|-38.07%|29|2022-04-27|15/03/2022||-0.432||1910000000|2022-02-09|15/12/2021|0.01|0.2625|2730000000|2730000000
2022-03-20 01:11:25|06129|1073107|BSGR|603.55M|603550000|7.17|57,637|-14.95%|15|2022-05-16|15/03/2022|||||2022-02-28|15/12/2021|0.29||582000000|582000000
2022-03-20 01:11:32|06130|1168037|HPUR|8.77B|8770000000|33.95|555,344|-23.96%|11|2022-05-10|15/03/2022||-0.6||180500000|2022-02-15|15/12/2021|-0.2|-0.5|259000000|259000000
2022-03-20 01:11:35|06131|1084935|CALTX|4.63B|4630000000|88.40|359,109|-29.95%|21|2022-05-18|15/03/2022||-1.61||35450000|2022-02-24|15/12/2021|-2.1|-2.97|31180000|0.00
2022-03-20 01:11:38|06132|1156936|BWE|6.46B|6460000000|25.05|657,956|-8.44%|10|2022-05-25|15/03/2022||0.0618||70280000|2022-02-24|15/12/2021|0.125|0.105|104000000|103870000
2022-03-20 01:11:41|06133|989923|0Q92|4.74B|4740000000|50.90|1,833|-21.33%|23|2022-05-25|15/03/2022||0.2932||393920000|2022-02-15|15/12/2021|2.33|2.33|1550000000|1550000000
2022-03-20 01:11:44|06134|1155599|SCFG|1.25B|1250000000|20.00|57,908|55.64%|15|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||114300000|114300000
2022-03-20 01:11:48|06135|989877|0P3N|8.32B|8320000000|193.00|1,282|-7.66%|23|2022-05-24|15/03/2022||2.61||1780000000|2022-02-23|15/12/2021|1.96|2.61|1500000000|1640000000
2022-03-20 01:11:52|06136|1096189|EG7|2.03B|2030000000|23.350|204,208|-76.08%|19|2022-06-02|15/03/2022||0.52||411900000|2022-02-24|15/12/2021|1.19|0.28|573100000|475100000
2022-03-20 01:11:56|06137|989926|0QVR|2.28B|2280000000|34.80|6,908|-44.67%|23|2022-05-04|15/03/2022||0.04||2550000000|2022-02-11|15/12/2021|-0.9267|-1.62|2440000000|2440000000
2022-03-20 01:11:58|06138|1167500|IMPsdba|14.67B|14670000000|51.80|31,346|-58.73%|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|
2022-03-20 01:12:04|06139|1170369|DSNO|1.46B|1460000000|10.16|549,028|-88.99%|6|2022-04-27|15/03/2022|||||2022-02-16|15/12/2021||0.2|319000000|314000000
2022-03-20 01:12:06|06140|1161256|EXLn|148.3M|148300000|6.22|110,882|-71.83%|7|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||7200000|7200000
2022-03-20 01:12:10|06141|32191|ADXR|578.98M|578980000|1.3150|1,072,861|-36.93%|25|2022-05-15|15/03/2022|||||2022-02-28|15/12/2021|0.01||541300000|
2022-03-20 01:12:13|06142|14073|SLN|480.35M|480350000|535.00|913,528|-3.78%|18|2022-06-01|15/03/2022||-0.0919|||2022-03-17|15/12/2021||-0.0862||5810000
2022-03-20 01:12:17|06143|996543|ONCO|727.84M|727840000|9.665|3,533,973|-93.75%|22|2022-05-04|15/03/2022||-1.85||22670000|2022-02-17|15/12/2021|-5.23|-2.22|-21710000|20290000
2022-03-20 01:12:20|06144|101072|601360|72.74B|72740000000|10.18|53,269,184|-27.13%|22|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 01:12:24|06145|101076|601288|1.04T|1.04E+12|2.96|287,522,617|-12.68%|23|2022-04-29|15/03/2022||0.17|||2022-03-30|15/12/2021||0.11||168620000000
2022-03-20 01:12:27|06146|100727|600585|199.52B|199520000000|37.65|25,855,794|-26.98%|23|2022-04-26|15/03/2022||1.36||36230000000|2022-03-25|15/12/2021||1.87||66600000000
2022-03-20 01:12:31|06147|101062|601169|93.45B|93450000000|4.42|62,399,031|-9.05%|23|2022-04-29|15/03/2022||0.4339||20230000000|2022-03-31|15/12/2021||0.2638||14360000000
2022-03-20 01:12:35|06148|9217|601988|912.59B|912590000000|3.10|155,245,405|-5.49%|23|2022-04-29|15/03/2022||0.19|||2022-03-31|15/12/2021||0.1||135560000000
2022-03-20 01:12:39|06149|101079|601328|363.14B|363140000000|4.89|115,529,494|4.49%|23|2022-04-28|15/03/2022||0.28|||2022-03-25|15/12/2021||0.2467||57510000000
2022-03-20 01:12:42|06150|100290|600019|148.75B|148750000000|6.68|104,912,259|-25.11%|23|2022-04-28|15/03/2022||0.2124||67430000000|2022-03-31|15/12/2021||0.2806||112830000000
2022-03-20 01:12:49|06151|101143|601998|219.23B|219230000000|4.48|22,471,218|-17.04%|23|2022-04-28|15/03/2022||0.28|||2022-03-25|15/12/2021||0.23||
2022-03-20 01:12:52|06152|101119|601800|147.27B|147270000000|9.11|101,585,983|26.7%|23|2022-04-28|15/03/2022||0.2||138888000000|2022-03-31|15/12/2021||0.3||165320000000
2022-03-20 01:12:55|06153|101137|601939|1.5T|1.5E+12|5.99|100,890,852|-19.27%|23|2022-04-28|15/03/2022||0.31|||2022-03-26|15/12/2021||0.2367||185180000000
2022-03-20 01:12:58|06154|101122|601818|173.44B|173440000000|3.21|118,716,201|-23.39%|23|2022-04-25|15/03/2022||0.2|||2022-03-26|15/12/2021||0.09||36780000000
2022-03-20 01:13:02|06155|101099|601628|748.45B|748450000000|26.48|10,518,993|-17.64%|23|2022-04-28|15/03/2022||0.74|||2022-03-24|15/12/2021||0.135||221885000000
2022-03-20 01:13:05|06156|100303|600036|1.16T|1.16E+12|46.17|65,166,568|-14.88%|23|2022-04-29|15/03/2022||1.32|||2022-03-18|15/12/2021|0.99|0.9183|114700000000|78420000000
2022-03-20 01:13:08|06157|995189|001979|108.12B|108120000000|13.97|38,212,239|11.4%|23|2022-04-21|15/03/2022||0.167||18830000000|2022-03-22|15/12/2021||0.9892||84480000000
2022-03-20 01:13:12|06158|100287|600016|163.31B|163310000000|3.73|83,663,745|-28.95%|23|2022-04-29|15/03/2022||0.2|||2022-03-31|15/12/2021||-0.015||
2022-03-20 01:13:16|06159|101097|601601|226.94B|226940000000|23.59|30,450,998|-38.81%|23|2022-04-25|15/03/2022||1.05|||2022-03-25|15/12/2021||0.585||
2022-03-20 01:13:25|06160|20245|600028|500.02B|500020000000|4.13|182,069,083|-6.98%|23|2022-04-28|15/03/2022||0.135||735520000000|2022-03-28|15/12/2021||0.1067||742590000000
2022-03-20 01:13:28|06161|101083|601390|144.49B|144490000000|5.84|114,841,428|-1.68%|23|2022-04-29|15/03/2022||0.26||230303000000|2022-03-31|15/12/2021||0.32||332320000000
2022-03-20 01:13:32|06162|101064|601186|102.39B|102390000000|7.54|79,302,041|-3.08%|23|2022-04-29|15/03/2022||0.35||238762000000|2022-03-31|15/12/2021||0.555||290500000000
2022-03-20 01:13:36|06163|8575|601088|497.31B|497310000000|25.03|40,367,222|32.29%|23|2022-04-29|15/03/2022||0.684||74890000000|2022-03-25|15/12/2021||0.6833||80470000000
2022-03-20 01:13:39|06164|101103|601668|208.9B|208900000000|4.98|284,256,526|-3.49%|23|2022-04-30|15/12/2021||0.31||551860000000|2022-04-29|15/03/2022||0.28||446612000000
2022-03-20 01:13:43|06165|100310|600050|111.25B|111250000000|3.59|100,265,164|-20.04%|23|2022-04-18|15/03/2022|||||2022-03-12|15/12/2021|0.02|0.02|83370000000|
2022-03-20 01:13:46|06166|944122|000002|202.86B|202860000000|17.45|119,452,702|-46.64%|23|2022-04-28|15/03/2022||0.3416||59240000000|2022-03-31|15/12/2021||2.16||213520000000
2022-03-20 01:13:50|06167|100989|600900|495.32B|495320000000|21.78|40,268,899|6.61%|23|2022-04-25|15/03/2022||0.1|||2022-01-26|15/12/2021|0.2374|0.2374||14991000000
2022-03-20 01:13:53|06168|100299|600030|374.1B|374100000000|21.45|96,340,849|-8.92%|23|2022-04-29|15/03/2022||0.5538||22110000000|2022-03-29|15/12/2021||0.3257||17390000000
2022-03-20 01:13:57|06169|101113|601766|154.11B|154110000000|5.37|58,973,289|-14.76%|23|2022-04-28|15/03/2022||0.06||39476000000|2022-03-30|15/12/2021||0.1217||76810000000
2022-03-20 01:14:00|06170|101158|603288|387.73B|387730000000|92.04|5,081,458|-23.92%|23|2022-04-29|15/03/2022||0.42||8400000000|2022-03-25|15/12/2021||0.4435||5990000000
2022-03-20 01:14:03|06171|1076874|601138|202.62B|202620000000|10.20|30,091,422|-24.56%|21|2022-05-04|15/03/2022||0.185||106790000000|2022-03-23|15/12/2021||0.424||161060000000
2022-03-20 01:14:07|06172|944220|000651|173.85B|173850000000|32.26|58,716,586|-48.38%|23|2022-04-30|15/12/2021||1.19||44540000000|2022-04-29|15/03/2022||0.67||42999000000
2022-03-20 01:14:10|06173|1017555|300498|132.37B|132370000000|20.84|42,113,832|21.16%|23|2022-04-28|15/03/2022|||||2022-04-16|15/12/2021||-0.7365||20440000000
2022-03-20 01:14:14|06174|955759|601211|137.23B|137230000000|15.56|39,189,296|-3.41%|21|2022-04-25|15/03/2022||0.4237||11500000000|2022-03-31|15/12/2021||0.4298||10910000000
2022-03-20 01:14:18|06175|944315|002415|409.12B|409120000000|43.37|24,292,355|-20.36%|23|2022-04-18|15/03/2022||0.3133||16060000000|2022-04-16|15/12/2021||0.589||24710000000
2022-03-20 01:14:21|06176|101084|601398|1.62T|1.62E+12|4.55|217,972,369|-16.97%|23|2022-04-28|15/03/2022||0.24|||2022-03-26|15/12/2021||0.19||212200000000
2022-03-20 01:14:24|06177|101060|601166|431.27B|431270000000|20.76|109,961,811|-12.99%|23|2022-04-25|15/03/2022||1.07||66190000000|2022-03-31|15/12/2021||0.6066||50980000000
2022-03-20 01:14:27|06178|100978|600887|241.92B|241920000000|37.80|42,196,751|-5.85%|23|2022-04-29|15/03/2022||0.499||29290000000|2022-04-28|15/12/2021||0.2434||26160000000
2022-03-20 01:14:30|06179|100493|600276|238.28B|238280000000|37.50|42,627,969|-49.56%|23|2022-04-23|15/12/2021||0.2941||9180000000|2022-04-21|15/03/2022||0.21||6860000000
2022-03-20 01:14:33|06180|100673|600519|2.15T|2.15E+12|1,707.79|3,682,091|-17.49%|23|2022-04-28|15/03/2022||13.76||33160000000|2022-03-31|15/12/2021||11.93||32100000000
2022-03-20 01:14:37|06181|944533|000333|405.14B|405140000000|58.90|31,602,452|-32.07%|23|2022-05-04|15/03/2022||1.08||91989000000|2022-04-30|15/12/2021||0.8243||74840000000
2022-03-20 01:14:42|06182|101073|601336|108.4B|108400000000|34.75|10,607,589|-29.13%|23|2022-04-29|15/03/2022||1.57|||2022-03-29|15/12/2021||1.14||61754000000
2022-03-20 01:14:46|06183|101123|601857|960.86B|960860000000|5.25|239,850,350|21.53%|23|2022-04-28|15/03/2022||0.17||694260000000|2022-04-01|15/12/2021||0.08||646030000000
2022-03-20 01:14:49|06184|944579|000001|285.27B|285270000000|14.70|119,928,198|-32.35%|23|2022-04-22|15/03/2022||0.6089||45530000000|2022-03-10|15/12/2021|0.33|0.3356|42190000000|42180000000
2022-03-20 01:14:52|06185|101078|601318|872.82B|872820000000|47.93|70,722,828|-41.13%|23|2022-05-02|15/03/2022||2.38|||2022-03-17|15/12/2021||2.06||347359000000
2022-03-20 01:15:08|06186|100320|600048|203.26B|203260000000|16.98|84,045,653|15.83%|23|2022-04-25|15/03/2022||0.4495||54930000000|2022-04-19|15/12/2021||1.27||153620000000
2022-03-20 01:15:17|06187|100276|600000|231.88B|231880000000|7.90|35,230,477|-28.38%|25|2022-04-30|15/12/2021||0.55|||2022-04-29|15/03/2022||0.5||
2022-03-20 01:15:20|06188|944524|002352|242.31B|242310000000|49.50|17,384,557|-46.02%|21|2022-04-28|15/03/2022||0.32||60840000000|2022-03-31|15/12/2021||0.3934||63060000000
2022-03-20 01:15:24|06189|100350|600104|201.84B|201840000000|17.47|33,667,063|-14.45%|23|2022-04-25|15/03/2022||0.53|||2022-03-25|15/12/2021||0.4572||199860000000
2022-03-20 01:15:29|06190|100289|600018|131.06B|131060000000|5.63|47,425,708|15.13%|23|2022-04-25|15/03/2022||0.1302||8460000000|2022-03-30|15/12/2021||0.1333||7710000000
2022-03-20 01:15:32|06191|1112831|300760|384.49B|384490000000|317.12|4,067,621|-16.54%|18|2022-05-03|15/03/2022||1.7||6250000000|2022-04-20|15/12/2021||1.25||6020000000
2022-03-20 01:15:36|06192|944897|000858|651.72B|651720000000|167.90|22,328,603|-37.9%|23|2022-04-29|15/12/2021||1.65||16370000000|2022-04-29|15/03/2022||2.91||27536000000
2022-03-20 01:15:52|06193|944451|002304|215.62B|215620000000|144.00|6,493,126|-13.85%|23|2022-04-29|15/12/2021||0.3792||2400000000|2022-04-29|15/03/2022||3.19||12200000000
2022-03-20 01:15:56|06194|13679|AFLT|87.96B|87960000000|36.70|20,427,151|-46.95%|36|2022-06-01|15/03/2022||||126820000000|2022-03-17|15/12/2021|-7.42||129500000000|137390000000
2022-03-20 01:16:00|06195|13678|AFKS|119.46B|119460000000|12.63|66,868,834|-63.37%|35|2022-06-02|15/03/2022||0.5205||192200000000|2022-04-12|15/12/2021||1.5||194250000000
2022-03-20 01:16:05|06196|13720|TRNF_p|933.35B|933350000000|128,750|2,997|-11.3%|34|2022-03-28|15/12/2021|||||2021-10-29|15/09/2021|8273.64||276300000000|279879000000
2022-03-20 01:16:09|06197|40423|ALRS|573.62B|573620000000|79.53|38,089,465|-24.76%|23|2022-05-19|15/03/2022||4.08||84680000000|2022-03-17|15/12/2021|1.66|3.62|70730000000|72250000000
2022-03-20 01:16:13|06198|13725|VTBR|260.69B|260690000000|0.020115|115,421,192,410|-46.52%|35|2022-05-18|15/03/2022||0.0028||221440000000|2022-02-22|15/12/2021|0.0039|0.0039|185200000000|185200000000
2022-03-20 01:16:16|06199|996169|DSKY|62.01B|62010000000|84.34|7,029,429|-37.29%|23|2022-05-04|15/03/2022||1.68||39330000000|2022-03-15|15/12/2021|4.03|4.03|47300000000|47990000000
2022-03-20 01:16:21|06200|13682|FEES|117.39B|117390000000|0.0931|2,731,750,419|-56.52%|35|2022-04-25|15/03/2022|||||2022-03-24|15/12/2021||||77690000000
2022-03-20 01:16:25|06201|13684|GAZP|5.39T|5.39E+12|228.17|113,860,387|1.7%|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
2022-03-20 01:16:28|06202|1167212|GLTRDR|16.45B|16450000000|362.50|396,179|-27.57%|8|2022-06-01|15/03/2022|||||2022-03-28|15/12/2021||||
2022-03-20 01:16:33|06203|13688|LSRG|52.1B|52100000000|520.00|202,675|-38.07%|26|2022-05-18|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-20 01:16:37|06204|1166764|HHRUDR|79.77B|79770000000|1,549.00|41,627|-43.25%|14|2022-06-07|15/03/2022||31.14||4550000000|2022-03-04|15/12/2021|33.29|33.29|4510000000|4460000000
2022-03-20 01:16:45|06205|13744|IRAO|189.66B|189660000000|2.5790|358,006,810|-49.28%|40|2022-05-30|15/02/2022||0.31||321102000000|2022-05-19|15/03/2022||0.31||321100000000
2022-03-20 01:16:49|06206|13689|LKOH|3.18T|3.18E+12|4,915.0|1,714,850|-19.13%|31|2022-05-31|15/03/2022||463.01||2.80073E+12|2022-03-02|15/12/2021|501.62|373.38|2768000000000|2.69341E+12
2022-03-20 01:16:52|06207|13693|MGNT|313.57B|313570000000|3,202.0|542,925|-40.28%|35|2022-04-22|15/03/2022||||530930000000|2022-02-08|15/12/2021|260.42|130.8|544550000000|544980000000
2022-03-20 01:16:56|06208|1163363|VKCODR|20.29B|20290000000|294.40|2,545,787|-83.57%|23|2022-04-28|15/03/2022||0.39||30760000000|2022-03-03|15/12/2021|15.72|13.18|37300000000|37650000000
2022-03-20 01:17:00|06209|13690|MAGN|532.79B|532790000000|47.68|43,277,385|-11.06%|35|2022-04-19|15/03/2022||5.34||256470000000|2022-03-01|15/12/2021|6.53|4.93|379730000000|236620000000
2022-03-20 01:17:10|06210|44464|MOEX|215.6B|215600000000|95.51|16,311,218|-43.06%|34|2022-05-20|15/03/2022||3.03||13530000000|2022-03-04|15/12/2021|3.32|3.23|13390000000|14020000000
2022-03-20 01:17:13|06211|955694|CBOM|172.83B|172830000000|5.170|102,979,587|-25.49%|23|2022-05-31|15/03/2022|||||2022-03-16|15/12/2021||||12460000000
2022-03-20 01:17:17|06212|13691|MTSS|180.81B|180810000000|217.50|4,473,792|-31.23%|31|2022-05-25|15/03/2022||9.93||133940000000|2022-03-03|15/12/2021|4.02|8.06|143720000000|142390000000
2022-03-20 01:17:21|06213|13695|NLMK|106.38B|106380000000|177.50|12,788,912|-18.7%|35|2022-04-18|15/03/2022||13.19||379490000000|2022-02-03|15/12/2021|18.3|16.34|353450000000|354140000000
2022-03-20 01:17:24|06214|13683|GMKN|29.12T|2.912E+13|19,052.0|391,016|-15.68%|27|2022-05-05|15/03/2022|||||2022-03-16|15/12/2021|1175.12|23.00|651800000000|9116000000
2022-03-20 01:17:28|06215|13697|NVTK|335.64B|335640000000|1,121.20|2,370,929|-22.3%|35|2022-04-27|15/03/2022||44.06||419600000000|2022-02-16|15/12/2021|53.06|53.95|383820000000|420040000000
2022-03-20 01:17:31|06216|950026|RUAL|912.42B|912420000000|60.055|32,936,826|28.62%|23|2022-05-17|15/03/2022|||||2022-03-17|15/12/2021||3.28||195590000000
2022-03-20 01:17:34|06217|1167498|OZONDR|251.52B|251520000000|1,005.50|1,312,164|-75.94%|7|2022-06-01|15/03/2022||-76.97||58030000000|2022-03-02|15/12/2021|-114.24|-102.3|63690000000|65090000000
2022-03-20 01:17:36|06218|1163242|POGR|9.84B|9840000000|9.40|15,213,177|-65.3%|0||
2022-03-20 01:17:40|06219|21406|PHOR|649.44B|649440000000|5,015.0|194,047|27.06%|35|2022-05-18|15/03/2022||600.75||137730000000|2022-02-10|15/12/2021|346.79|348.9|127920000000|124770000000
2022-03-20 01:17:46|06220|13789|PIKK|326.95B|326950000000|495.00|951,975|-34.49%|24|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 01:17:49|06221|44465|POLY|79.16B|79160000000|837.00|2,218,225|-46%|23|2022-04-21|15/03/2022|||||2022-03-02|15/12/2021|||62400000000|62400000000
2022-03-20 01:17:52|06222|13705|PLZL|1.43T|1.43E+12|10,585.0|219,701|-25.98%|23|2022-05-11|15/03/2022||393.12||105360000000|2022-03-01|15/12/2021|941.44|324.17|144490000000|96100000000
2022-03-20 01:17:55|06223|960754|QIWIDR|37.1B|37100000000|392.50|107,679|-51.12%|23|2022-05-18|15/03/2022||24.01||3970000000|2022-03-29|15/12/2021||29.26||5250000000
2022-03-20 01:17:59|06224|13707|ROSN|2.93T|2.93E+12|307.95|13,690,553|-43.4%|29|2022-05-16|15/03/2022||39.95||3.07379E+12|2022-02-11|15/12/2021|45.24|46.2|2537000000000|2.54172E+12
2022-03-20 01:18:03|06225|21316|RSTI|131.22B|131220000000|0.660|232,314,576|-58.49%|29|2022-05-31|15/03/2022|||||2022-04-08|15/12/2021||||306270000000
2022-03-20 01:18:12|06226|21419|RTKM|208.34B|208340000000|62.13|3,577,574|-42.33%|35|2022-05-18|15/03/2022||3.26||140070000000|2022-03-04|15/12/2021|-1.22|-1.22|167800000000|168140000000
2022-03-20 01:18:16|06227|13754|HYDR|284.86B|284860000000|0.6542|640,237,338|-18.91%|35|2022-05-30|15/03/2022|||||2022-03-01|15/12/2021|-0.31||116400000000|123100000000
2022-03-20 01:18:20|06228|13711|SBER|2.94T|2.94E+12|131.12|229,047,383|-53.05%|34|2022-05-04|15/03/2022||13.99||686950000000|2022-03-01|15/12/2021|12.59|11.17|664980000000|643350000000
2022-03-20 01:18:24|06229|13712|SBER_p|2.95T|2.95E+12|131.30|20,874,459|-49.62%|35|2022-05-04|15/03/2022||13.99||686950000000|2022-03-01|15/12/2021|12.59|11.17|664980000000|643350000000
2022-03-20 01:18:28|06230|13713|CHMF|1.1T|1.1E+12|1,314.00|1,722,497|-6.9%|35|2022-04-15|15/03/2022||98.65||251310000000|2022-02-19|15/12/2021|92.7|96.68|258840000000|242190000000
2022-03-20 01:18:32|06231|13716|SNGS|800.96B|800960000000|22.420|56,888,523|-34.14%|26|2021-08-18|15/06/2021|4.28||855300000000||2021-05-04|15/03/2021||||5380000
2022-03-20 01:18:36|06232|13717|SNGS_p|1.07T|1.07E+12|29.985|37,045,323|-25.02%|33|2022-05-17|15/03/2022|||||2022-02-16|15/12/2021||||
2022-03-20 01:18:40|06233|13738|TATN_p|704.86B|704860000000|313.10|1,460,933|-42.37%|35|2022-06-10|15/03/2022||27.83||388880000000|2022-03-15|15/12/2021|24.04|26.03|354190000000|425820000000
2022-03-20 01:18:46|06234|13718|TATN|794.68B|794680000000|353.00|4,883,379|-40.97%|35|2022-06-10|15/03/2022||27.83||388880000000|2022-03-15|15/12/2021|24.04|26.03|354190000000|425820000000
2022-03-20 01:18:54|06235|1153662|TCSGDR|66.26B|66260000000|3,038.00|1,025,974|-29.02%|23|2022-06-01|15/03/2022||90.29||58110000000|2022-03-04|15/12/2021||69.44|56090000000|56280000000
2022-03-20 01:19:00|06236|21302|UPRO|103.97B|103970000000|1.649|64,056,468|-43.57%|35|2022-05-10|15/03/2022|||||2022-02-22|15/12/2021|-0||24400000000|23800000000
2022-03-20 01:19:03|06237|1061926|FIVEDR|15.11B|15110000000|1,179.0|726,374|-53.67%|23|2022-04-28|15/03/2022||39.72||569090000000|2022-03-16|15/12/2021||35.6|607530000000|605400000000
2022-03-20 01:19:07|06238|102063|YNDX|712.13B|712130000000|1,931.2|3,029,979|-60.25%|23|2022-04-28|15/03/2022||-2.41||95550000000|2022-02-15|15/12/2021|2.97|10.04|110330000000|107750000000
2022-03-20 01:19:11|06239|18595|ALPA4|14.01B|14010000000|25.59|4,029,002|-28.38%|29|2022-05-05|15/03/2022||0.28|||2022-02-10|15/12/2021|0.49|0.42|1090000000|1090000000
2022-03-20 01:19:14|06240|18599|ABEV3|224.28B|224280000000|14.25|25,132,198|-6.86%|31|2022-05-05|15/03/2022||0.1769||17410000000|2022-02-24|15/12/2021|0.24|0.2588|22010000000|21340000000
2022-03-20 01:19:18|06241|18626|AMER3|24.39B|24390000000|26.96|7,218,120|-54.86%|35|2022-05-12|15/03/2022||-0.0969||6430000000|2022-03-17|15/12/2021|0.64|0.4198|9100000000|9150000000
2022-03-20 01:19:30|06242|1025085|CRFB3|41.43B|41430000000|20.87|5,257,520|8.58%|21|2022-05-10|15/03/2022||0.2025||19480000000|2022-02-15|15/12/2021|0.51|0.3773|21860000000|21870000000
2022-03-20 01:19:45|06243|1008677|AZUL4|7.68B|7680000000|22.21|9,281,539|-47.11%|22|2022-05-18|15/03/2022||-0.8361||3440000000|2022-02-24|15/12/2021|-0.3633|-0.7807|3730000000|3410000000
2022-03-20 01:19:49|06244|18628|B3SA3|85.69B|85690000000|14.11|42,510,731|-19.59%|35|2022-05-12|15/03/2022||0.1971||2160000000|2022-03-17|15/12/2021|0.21|0.2011||2190000000
2022-03-20 01:19:55|06245|996550|BPAC11|141.3B|141300000000|25.60|13,509,374|11.99%|22|2022-05-12|15/03/2022||0.4408||3690000000|2022-02-16|15/12/2021|0.46|0.4408|3490000000|3730000000
2022-03-20 01:19:58|06246|1075215|BIDI4|16.97B|16970000000|6.59|12,394,593|-61.17%|20|2022-05-16|15/03/2022||0.0189||876840000|2022-02-22|15/12/2021|0.00|0.00|884080000|828610000
2022-03-20 01:20:01|06247|1141840|BIDI11|24.15B|24150000000|19.71|17,205,195|-59.6%|17|2022-05-16|15/03/2022||0.0567||876840000|2022-02-22|15/12/2021|0.00|0.00|884080000|828610000
2022-03-20 01:20:07|06248|18614|BPAN4|12.45B|12450000000|10.33|7,747,508|-9.39%|21|2022-05-05|15/03/2022||0.19|||2022-02-08|15/12/2021|0.16|0.15|3250000000|
2022-03-20 01:20:11|06249|50509|BBSE3|46.6B|46600000000|23.34|5,481,892|-4.73%|33|2022-05-11|15/03/2022||0.5577||1210000000|2022-02-07|15/12/2021|0.61|0.547|1640000000|1690000000
2022-03-20 01:20:15|06250|18621|BRML3|7.15B|7150000000|8.63|20,941,051|-4.32%|35|2022-05-12|15/03/2022||0.1412||310790000|2022-03-17|15/12/2021||0.1552||373760000
2022-03-20 01:20:19|06251|18605|BBDC3|187.12B|187120000000|17.50|8,846,490|-16.78%|35|2022-05-05|15/03/2022||0.6774||27800000000|2022-02-09|15/12/2021|0.68|0.7175|29380000000|28410000000
2022-03-20 01:20:23|06252|18606|BBDC4|187.12B|187120000000|21.13|47,342,172|-12.13%|31|2022-05-05|15/03/2022||0.6774||27800000000|2022-02-09|15/12/2021|0.68|0.7175|29380000000|28410000000
2022-03-20 01:20:36|06253|18616|BRAP4|13.22B|13220000000|35.21|5,485,826|50.73%|32|2022-05-12|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 01:20:39|06254|18604|BBAS3|96.22B|96220000000|33.72|14,478,303|10.78%|35|2022-05-11|15/03/2022||1.84||24280000000|2022-02-14|15/12/2021|2.07|1.68|26920000000|25390000000
2022-03-20 01:20:42|06255|1155784|PCAR3|6.16B|6160000000|22.87|2,509,072|-19.22%|23|2022-05-04|15/03/2022||2.59||10230000000|2022-02-23|15/12/2021|0.3|0.2575|14880000000|14880000000
2022-03-20 01:20:47|06256|18620|BRKM5|36.46B|36460000000|46.98|3,179,705|25.45%|24|2022-05-11|15/03/2022||4.06||26140000000|2022-03-16|15/12/2021|4.55|5.45|27270000000|28080000000
2022-03-20 01:20:51|06257|18617|BRFS3|18.1B|18100000000|16.80|12,284,674|-34.43%|35|2022-05-11|15/03/2022||0.0176||11510000000|2022-02-22|15/12/2021|0.4727|0.5092|13720000000|13620000000
2022-03-20 01:20:55|06258|18633|CCRO3|25.96B|25960000000|12.85|8,647,744|1.98%|35|2022-05-12|15/03/2022||0.1||2750000000|2022-02-25|15/12/2021|0.135|0.1333|2990000000|2940000000
2022-03-20 01:20:58|06259|18642|CMIG4|26.42B|26420000000|13.99|7,829,300|30.56%|24|2022-05-18|15/03/2022||0.39||6770000000|2022-03-31|15/12/2021||0.1851||7590000000
2022-03-20 01:21:02|06260|18639|CIEL3|7.24B|7240000000|2.68|34,622,733|-24.29%|35|2022-05-03|15/03/2022||0.0609||3060000000|2022-02-01|15/12/2021|0.12|0.1125|3200000000|3370000000
2022-03-20 01:21:06|06261|40433|COGN3|4.07B|4070000000|2.17|31,070,369|-45.34%|35|2022-05-12|15/03/2022||-0.065||1160000000|2022-03-24|15/12/2021||-0.0276||1410000000
2022-03-20 01:21:10|06262|18647|CPLE6|19.66B|19660000000|7.43|11,260,097|16.28%|35|2022-05-11|15/03/2022||0.14||3870000000|2022-03-22|15/12/2021||0.19||5290000000
2022-03-20 01:21:15|06263|18651|CSAN3|42.53B|42530000000|22.76|7,247,825|-0.96%|31|2022-05-13|15/03/2022||0.1482||29110000000|2022-02-21|15/12/2021|0.56|0.1025|34350000000|31360000000
2022-03-20 01:21:19|06264|18645|CPFE3|37.14B|37140000000|32.23|2,558,610|5.46%|31|2022-05-12|15/03/2022||1.07||9370000000|2022-03-24|15/12/2021||1.04||10200000000
2022-03-20 01:21:23|06265|50513|CVCB3|3.03B|3030000000|13.45|12,233,790|-24.58%|32|2022-05-12|15/03/2022||||341000000|2022-03-17|15/12/2021|-0.71|-0.0184|314000000|240500000
2022-03-20 01:21:28|06266|18657|CYRE3|6.18B|6180000000|16.08|7,340,877|-35.47%|35|2022-05-12|15/03/2022||0.4555||1170000000|2022-03-17|15/12/2021|0.56|0.4406||1290000000
2022-03-20 01:21:33|06267|18662|DXCO3|11.26B|11260000000|14.92|3,713,031|-9.92%|35|2022-04-27|15/03/2022||0.2||2040000000|2022-02-09|15/12/2021|0.8|0.382|2250000000|2220000000
2022-03-20 01:21:37|06268|18663|ECOR3|5.18B|5180000000|7.44|6,043,013|-34.74%|35|2022-05-09|15/03/2022||0.035||739710000|2022-03-14|15/12/2021|0.1119|0.0959|1290000000|1000000000
2022-03-20 01:21:41|06269|18666|ELET3|54.99B|54990000000|35.06|4,330,964|5.54%|35|2022-05-16|15/03/2022|||||2022-02-23|15/12/2021|1.08|1.44|8150000000|8210000000
2022-03-20 01:21:45|06270|18667|ELET6|54.99B|54990000000|35.00|2,100,539|1.6%|35|2022-05-16|15/03/2022|||||2022-02-23|15/12/2021|1.08|1.44|8150000000|8210000000
2022-03-20 01:21:48|06271|18669|EMBR3|11.08B|11080000000|15.08|11,290,128|8.1%|35|2022-04-28|15/03/2022||-0.1894||4500000000|2022-03-09|15/12/2021|0.0126|0.1662|6570000000|6570000000
2022-03-20 01:21:52|06272|18670|ENBR3|12.75B|12750000000|22.11|3,345,905|19.38%|35|2022-05-11|15/03/2022||0.6418||3550000000|2022-02-17|15/12/2021|0.355|0.3114|4510000000|4610000000
2022-03-20 01:21:56|06273|977700|ENGI11|82.26B|82260000000|45.45|1,893,013|0.26%|23|2022-05-12|15/03/2022||1.59||4570000000|2022-03-17|15/12/2021|0.29|0.995||6260000000
2022-03-20 01:22:00|06274|18735|ENEV3|17.56B|17560000000|13.88|6,334,839|-15.98%|31|2022-05-12|15/03/2022||0.24||1570000000|2022-03-16|15/12/2021||0.16||1940000000
2022-03-20 01:22:04|06275|18790|EGIE3|33.37B|33370000000|40.90|1,286,630|-2.39%|35|2022-05-05|15/03/2022||0.9392||2580000000|2022-02-14|15/12/2021|0.428|0.3752|3190000000|3170000000
2022-03-20 01:22:08|06276|18672|EQTL3|26.25B|26250000000|26.74|7,221,334|23.06%|29|2022-05-12|15/03/2022||0.4885||5070000000|2022-03-17|15/12/2021||0.7593||4990000000
2022-03-20 01:22:12|06277|18677|EZTC3|3.96B|3960000000|17.83|2,356,025|-44.58%|28|2022-05-12|15/03/2022||0.4616||311530000|2022-03-17|15/12/2021|0.29|0.4737||267100000
2022-03-20 01:22:16|06278|18682|FLRY3|5.23B|5230000000|16.50|2,167,395|-34.83%|35|2022-04-28|15/03/2022||0.295||997990000|2022-03-17|15/12/2021|0.30|0.2291||1020000000
2022-03-20 01:22:25|06279|18691|GOAU4|12.55B|12550000000|12.15|8,094,616|16.16%|31|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021|1.08||21550000000|
2022-03-20 01:22:29|06280|18689|GGBR4|48.01B|48010000000|30.49|12,125,003|19.24%|31|2022-05-05|15/03/2022||1.69||18990000000|2022-02-23|15/12/2021|2.18|2.15|21550000000|20770000000
2022-03-20 01:22:31|06281|1178707|GETT11|-|-|3.50|1,135,375|-|3|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021|||590000000|590000000
2022-03-20 01:22:35|06282|18692|GOLL4|5.98B|5980000000|15.13|6,287,815|-29.17%|31|2022-04-28|15/03/2022||-1.16||2900000000|2022-03-14|15/12/2021|-1.72|-1.72|2920000000|2810000000
2022-03-20 01:22:40|06283|1073236|HAPV3|84.68B|84680000000|11.90|33,706,907|-22.12%|21|2022-05-11|15/03/2022||0.0575||2770000000|2022-03-23|15/12/2021||0.0573||2640000000
2022-03-20 01:22:45|06284|18698|||||||35|2022-04-28|15/03/2022||0.46||1380000000|2022-02-24|15/12/2021|0.56|0.53|1630000000|1630000000
2022-03-20 01:22:49|06285|18701|IGTA3|5.84B|5840000000|33.13|1,641,100|-8.51%|35|2022-05-10|15/03/2022||0.2434||183820000|2022-03-01|15/12/2021||0.2765||226530000
2022-03-20 01:22:53|06286|1030995|IRBR3|3.78B|3780000000|3.01|15,542,528|-51.22%|21|2022-05-16|15/03/2022||0.039||1860000000|2022-02-24|15/12/2021|-0.4127|-0.2954|2190000000|1520000000
2022-03-20 01:23:00|06287|18706|ITSA4|92B|92000000000|10.41|26,310,054|2.77%|31|2022-05-16|15/03/2022||0.32||2850000000|2022-02-14|15/12/2021|0.47|0.2978|4190000000|2750000000
2022-03-20 01:23:04|06288|18708|ITUB4|239.8B|239800000000|26.34|38,593,179|13.68%|31|2022-05-09|15/03/2022||0.7226||31890000000|2022-02-10|15/12/2021|0.73|0.6943|33100000000|31580000000
2022-03-20 01:23:09|06289|18709|JBSS3|86.91B|86910000000|37.32|9,853,384|38.68%|35|2022-05-11|15/03/2022||1.25||83190000000|2022-03-21|15/12/2021||2.18||95360000000
2022-03-20 01:23:13|06290|18711|JHSF3|4.04B|4040000000|5.93|5,521,033|-13.56%|28|2022-05-05|15/03/2022|||||2022-02-24|15/12/2021|0.39|0.39|510400000|501370000
2022-03-20 01:23:17|06291|102072|KLBN11|29.82B|29820000000|26.45|5,740,595|-6.37%|32|2022-05-03|15/03/2022||0.6223||4590000000|2022-02-09|15/12/2021|0.765|0.81|4580000000|4560000000
2022-03-20 01:23:21|06292|18770|RENT3|42.36B|42360000000|56.32|6,896,013|-5.03%|35|2022-05-02|15/03/2022||0.7656||3090000000|2022-02-22|15/12/2021|0.5815|0.6075|2640000000|2680000000
2022-03-20 01:23:24|06293|40434|LCAM3|12.67B|12670000000|25.07|2,753,100|3.81%|31|2022-05-13|15/03/2022||0.7157||2260000000|2022-03-21|15/12/2021|0.5388|0.5159|1560000000|1660000000
2022-03-20 01:23:27|06294|1156708|LWSA3|5.72B|5720000000|9.70|14,255,941|-59.35%|14|2022-05-11|15/03/2022||0.0193||262620000|2022-03-23|15/12/2021||0.018||238520000
2022-03-20 01:23:31|06295|18717|LAME4|12.38B|12380000000|6.55|24,916,736|-69.82%|35|2022-05-12|15/03/2022||-0.0139||5970000000|2022-02-24|15/12/2021||0.502||9010000000
2022-03-20 01:23:35|06296|18724|LREN3|23.8B|23800000000|24.15|12,609,061|-40.76%|35|2022-04-27|15/03/2022||0.14||2380000000|2022-03-17|15/12/2021|0.46|0.435||3710000000
2022-03-20 01:23:39|06297|18729|MGLU3|38.79B|38790000000|5.82|131,406,445|-73.88%|33|2022-05-12|15/03/2022||0.0079||9440000000|2022-03-15|15/12/2021|-0.0025|-0.0012|9400000000|9700000000
2022-03-20 01:23:43|06298|18736|MRFG3|14.16B|14160000000|21.32|6,002,810|35.8%|35|2022-05-12|15/03/2022||1.03||17910000000|2022-03-08|15/12/2021|2.22|2.1|23940000000|23030000000
2022-03-20 01:23:46|06299|1167031|CASH3|1.79B|1790000000|2.23|43,397,056|-43.93%|11|2022-06-01|15/03/2022||0.0082||96520000|2022-03-02|15/12/2021|-0.0023|-0.0023|91470000|91470000
2022-03-20 01:23:50|06300|18608|BEEF3|6.78B|6780000000|11.61|6,952,841|20.81%|35|2022-05-11|15/03/2022||0.1||5960000000|2022-02-24|15/12/2021|0.3271|0.25|7500000000|7130000000
2022-03-20 01:23:52|06301|1163446|SOMA3|9.79B|9790000000|12.48|5,000,549|-9.1%|13|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|0.19|0.2056||1190000000
2022-03-20 01:23:59|06302|18738|MRVE3|5.36B|5360000000|11.09|6,152,748|-37.45%|35|2022-05-11|15/03/2022||0.4207||1840000000|2022-03-16|15/12/2021|0.62|0.5916|1900000000|1800000000
2022-03-20 01:24:04|06303|18740|MULT3|12.59B|12590000000|21.30|6,596,828|-9.01%|35|2022-04-28|15/03/2022||0.1439||301850000|2022-02-10|15/12/2021|0.36|0.365|454900000|483550000
2022-03-20 01:24:08|06304|18742|NTCO3|34.19B|34190000000|24.87|12,093,602|-51.74%|35|2022-05-10|15/03/2022||0.06||9870000000|2022-03-10|15/12/2021|0.1649|0.2182|11640000000|11520000000
2022-03-20 01:24:13|06305|1073664|GNDI3|41.17B|41170000000|66.95|6,348,955|-21.19%|19|2022-05-10|15/03/2022||0.1168||3680000000|2022-03-16|15/12/2021||0.26||3320000000
2022-03-20 01:24:26|06306|18749|PETR3|418.26B|418260000000|33.16|20,128,021|44.36%|35|2022-05-05|15/03/2022||1.93||132310000000|2022-02-23|15/12/2021|2.68|2.66|128030000000|125630000000
2022-03-20 01:24:30|06307|18750|PETR4|418.26B|418260000000|30.61|70,859,897|31.71%|30|2022-05-05|15/03/2022||1.93||132310000000|2022-02-23|15/12/2021|2.68|2.66|128030000000|125630000000
2022-03-20 01:24:38|06308|18697|PRIO3|21.75B|21750000000|25.91|23,447,743|37.92%|35|2022-05-02|15/03/2022||0.5684||1410000000|2022-02-15|15/12/2021|1.05|1.05|1780000000|1780000000
2022-03-20 01:24:40|06309|1165867|PETZ3|8.11B|8110000000|18.64|6,989,292|-6.66%|11|2022-05-10|15/03/2022||0.04|||2022-03-07|15/12/2021|0.07|0.07|578000000|611670000
2022-03-20 01:24:52|06310|18764|QUAL3|4.33B|4330000000|15.59|3,471,567|-52.37%|32|2022-05-10|15/03/2022||0.38||541370000|2022-03-29|15/12/2021||0.39||531510000
2022-03-20 01:24:56|06311|40436|RADL3|37.46B|37460000000|22.74|6,734,554|-11.21%|35|2022-05-03|15/03/2022||0.13||6740000000|2022-02-22|15/12/2021|0.11|0.13|6660000000|6850000000
2022-03-20 01:24:59|06312|1167542|RDOR3|102.32B|102320000000|51.90|4,239,338|-18.6%|11|2022-05-12|15/03/2022||0.29||6425000000|2022-03-29|15/12/2021||0.1809||5210000000
2022-03-20 01:25:04|06313|18593|RAIL3|32.75B|32750000000|17.67|12,296,007|-14.93%|33|2022-05-05|15/03/2022||-0.02||2170000000|2022-02-17|15/12/2021|-0.21|-0.21|1510000000|1510000000
2022-03-20 01:25:07|06314|18776|SBSP3|30.87B|30870000000|45.16|2,456,784|5.42%|35|2022-05-06|15/03/2022||0.8978||4010000000|2022-03-24|15/12/2021||1.03||4090000000
2022-03-20 01:25:15|06315|18775|SANB11|262.32B|262320000000|35.13|3,159,195|-13.11%|35|2022-04-26|15/03/2022||1.07||19000000000|2022-02-02|15/12/2021|1.03|1.05|29300000000|19660000000
2022-03-20 01:25:17|06316|1170443|ASAI3|19.15B|19150000000|14.22|9,904,498|0.06%|10|2022-05-09|15/03/2022||0.1097||11380000000|2022-02-21|15/12/2021|0.2523|0.2523|11560000000|11560000000
2022-03-20 01:25:21|06317|18653|CSNA3|34.46B|34460000000|25.68|11,710,590|-27.89%|35|2022-05-04|15/03/2022||1.74||12240000000|2022-03-09|15/12/2021|0.66|1.36|10360000000|11190000000
2022-03-20 01:25:25|06318|18786|SULA11|13.82B|13820000000|34.51|4,842,341|-7.47%|33|2022-05-11|15/03/2022||0.447||6220000000|2022-02-23|15/12/2021|0.165|0.2241|5220000000|5370000000
2022-03-20 01:25:29|06319|1055002|SUZB3|86.69B|86690000000|64.25|6,354,080|-14.67%|23|2022-05-04|15/03/2022||0.7358||9840000000|2022-02-09|15/12/2021|1.67|1.67|11470000000|11030000000
2022-03-20 01:25:37|06320|18804|TAEE11|14.63B|14630000000|42.48|2,548,293|17.67%|29|2022-05-12|15/03/2022||0.9541||532840000|2022-02-17|15/12/2021|0.5275|0.5483|524840000|524840000
2022-03-20 01:25:41|06321|18817|VIVT3|88.96B|88960000000|53.05|2,059,797|14.26%|35|2022-05-10|15/03/2022||0.807||11140000000|2022-02-22|15/12/2021|0.9582|1.2|11500000000|11370000000
2022-03-20 01:25:45|06322|18797|TIMS3|32.31B|32310000000|13.35|6,979,330|0.83%|35|2022-04-26|15/03/2022||0.151||4230000000|2022-02-24|15/12/2021|0.32|0.2698|4800000000|4780000000
2022-03-20 01:25:49|06323|18801|TOTS3|20.48B|20480000000|33.68|4,797,397|19.14%|35|2022-05-04|15/03/2022||0.1949||899560000|2022-02-16|15/12/2021|0.2039|0.1953|890460000|853230000
2022-03-20 01:25:54|06324|18807|UGPA3|14.61B|14610000000|13.39|6,734,189|-32.44%|31|2022-05-11|15/03/2022||0.2336||30090000000|2022-02-23|15/12/2021|0.35|0.2357|34410000000|34430000000
2022-03-20 01:25:58|06325|18812|USIM5|17.21B|17210000000|14.60|20,251,098|-18.71%|35|2022-04-21|15/03/2022||0.78||8080000000|2022-02-11|15/12/2021|1.92|1.58|8050000000|7930000000
2022-03-20 01:26:02|06326|18814|VALE3|465.04B|465040000000|96.09|28,032,870|14.12%|35|2022-04-27|15/03/2022||4.65||63610000000|2022-02-24|15/12/2021|5.52|4.21|67560000000|66880000000
2022-03-20 01:26:05|06327|986421|VIIA3|5.67B|5670000000|3.55|54,487,690|-70.81%|23|2022-05-12|15/03/2022||-0.2||8160000000|2022-03-09|15/12/2021|-0.1232|-0.1232|8220000000|8390000000
2022-03-20 01:26:09|06328|18820|WEGE3|139.69B|139690000000|33.29|7,791,410|-6.78%|35|2022-04-27|15/03/2022||0.206||6340000000|2022-02-16|15/12/2021|0.2083|0.2008|6540000000|6220000000
2022-03-20 01:26:17|06329|18673|YDUQ3|5.31B|5310000000|17.57|3,103,626|-36.11%|35|2022-05-12|15/03/2022||0.2948||1170000000|2022-03-17|15/12/2021|-0.25|0.0155|1050000000|1090000000
2022-03-20 01:26:22|06330|101278|ABMM|4.46T|4.46E+12|1,620|3,286,274|111.76%|21|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 01:26:25|06331|101279|ACES|17.12T|1.712E+13|1,000|21,482,861|-36.31%|30|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||15.46||2.03795E+12
2022-03-20 01:26:34|06332|1179331|KUAS|89.19B|89190000000|69|47,581,882|-|0||
2022-03-20 01:26:37|06333|101280|ACST|2.46T|2.46E+12|194|8,719,964|-44.89%|22|2022-04-20|15/12/2021|-88.69||414100000000||2022-04-19|15/03/2022||||
2022-03-20 01:26:40|06334|101282|ADHI|2.71T|2.71E+12|760|18,009,552|-42.21%|23|2022-04-29|15/03/2022|||||2022-03-17|15/12/2021|10.72||4.1797E+12|
2022-03-20 01:26:44|06335|101283|ASSA|8.12T|8.12E+12|2,280|10,997,511|20%|22|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:26:46|06336|101284|ADMF|8.2T|8.2E+12|8,200|139,057|-2.67%|21|2022-04-27|15/03/2022|||||2022-02-11|15/12/2021|459.43||2.2423E+12|
2022-03-20 01:26:49|06337|1159434|RONY|1T|1000000000000|800|648,925|406.33%|9|2021-10-29|15/09/2021|-0.76||838500000||2021-09-15|15/06/2021|-0.61||663300000|
2022-03-20 01:26:51|06338|1156772|AYLS|394.28B|394280000000|462|68,482,430|788.46%|7|2021-11-23|15/09/2021|-0.37||715500000||2021-09-02|15/03/2021|4.14||690600000|
2022-03-20 01:26:59|06339|101286|APLN|2.61T|2.61E+12|115|10,911,174|-33.53%|21|2022-05-05|15/12/2021|||||2022-05-03|15/03/2022||||
2022-03-20 01:27:03|06340|943660|TARA|503.48B|503480000000|50|6,891,825|0%|19|2021-11-29|15/09/2021|0.65||14320000000||2021-08-31|15/06/2021|0.56||12680000000|
2022-03-20 01:27:06|06341|101373|CMPP|6.52T|6.52E+12|610|11,980,653|231.52%|18|2021-11-29|15/09/2021|-44.73||34010000000||2021-08-31|15/06/2021|-39.42||229700000000|
2022-03-20 01:27:09|06342|101287|ADES|2.18T|2.18E+12|3,690|148,838|105.57%|19|2021-11-25|15/09/2021|89.78||241000000000||2021-08-27|15/06/2021|71.91||189800000000|
2022-03-20 01:27:12|06343|101288|AIMS|65.56B|65560000000|298|1,035,648|69.32%|18|2021-08-19|15/06/2021|1.49||9200000000||2021-04-09|15/03/2021|0.82||9240000000|
2022-03-20 01:27:16|06344|101289|AKRA|16.48T|1.648E+13|835|50,841,275|23.52%|23|2022-04-29|15/03/2022||19.1||5.37429E+12|2022-03-21|15/12/2021||9.94||6290000000000
2022-03-20 01:27:20|06345|101409|GAMA|500.55B|500550000000|50|459,022|0%|19|2021-11-30|15/09/2021|-0.17||6220000000||2021-08-31|15/06/2021|-0.35||2370000000|
2022-03-20 01:27:26|06346|953124|ALKA|139.1B|139100000000|274|188,239|11.38%|18|2021-12-01|15/09/2021|7.69||1.1001E+12||2021-08-31|15/06/2021|7.33||630000000000|
2022-03-20 01:27:30|06347|101290|ASRI|3.05T|3.05E+12|155|13,738,616|-34.87%|33|2022-04-29|15/03/2022||10.84|||2022-04-01|15/12/2021||35||
2022-03-20 01:27:33|06348|1025106|FIRE|479.75B|479750000000|326|4,168,592|-47.42%|19|2021-11-02|15/09/2021|6.55||192200000000||2021-08-13|15/06/2021|5.54||241000000000|
2022-03-20 01:27:36|06349|101291|ALDO|1.39T|1.39E+12|1,065|11,058,236|141.37%|20|2022-03-17|15/12/2021|22.87||414600000000||2021-12-01|15/09/2021|21.59||372800000000|
2022-03-20 01:27:39|06350|101292|ALMI|1.06T|1.06E+12|278|23,946|13.93%|16|2021-05-31|15/12/2020|-0.03||68010000||2020-11-04|15/09/2020|-51.58||284400000000|
2022-03-20 01:27:42|06351|955951|ATIC|1.3T|1.3E+12|560|938,854|-20.57%|20|2022-01-03|15/09/2021|-16.69||1.5561E+12||2021-08-31|15/06/2021|-14.97||1.3517E+12|
2022-03-20 01:27:44|06352|101293|OKAS|95.36B|95360000000|54|42,447,056|-46%|5|2018-05-22|15/03/2018|-0||29430000||2018-04-16|15/12/2017|0.01||30330000|
2022-03-20 01:27:47|06353|1031278|NASA|550.25B|550250000000|50|16,099,869|-51.92%|20|2021-11-29|15/09/2021|-0.09||86860000||2021-08-31|15/06/2021|-0.07||493100000|
2022-03-20 01:27:50|06354|1156865|ASPI|42.27B|42270000000|62|5,695,302|1.64%|9|2021-11-29|15/09/2021|-0.29||3340000000||2021-08-30|15/06/2021|0.16||862700000|
2022-03-20 01:27:52|06355|1091190|ANDI|467.5B|467500000000|50|154,025|-1.96%|16|2021-11-03|15/09/2021|-0.05||81530000000||2021-08-30|15/06/2021|-0.26||83880000000|
2022-03-20 01:27:55|06356|991135|AGII|4.34T|4.34E+12|1,425|9,263,270|4.01%|23|2022-05-06|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:27:59|06357|101294|ANTM|57.43T|5.743E+13|2,390|188,739,091|4.37%|33|2022-04-29|15/03/2022|||||2022-03-17|15/12/2021|6.29|-8.37|1.19693E+13|10222000000000
2022-03-20 01:28:05|06358|998092|AKKU|322.47B|322470000000|50|823,755|0%|20|2021-12-06|15/09/2021|0.02||616200000||2021-08-31|15/06/2021|-0.11||770900000|
2022-03-20 01:28:08|06359|101295|APEX|2.86T|2.86E+12|1,075|279,960|136.78%|22|2022-06-03|15/12/2021|||||2021-11-15|15/09/2021||||
2022-03-20 01:28:10|06360|1174687|ARCI|12.37T|1.237E+13|498|9,770,954|-|0||
2022-03-20 01:28:13|06361|101209|AKPI|578.57B|578570000000|945|50,802|97.7%|20|2021-11-29|15/09/2021|172.47||637800000000||2021-08-26|15/06/2021|16.35||702700000000|
2022-03-20 01:28:18|06362|953931|ARGO|531.86B|531860000000|1,585|3,723|-6.21%|5|2018-05-31|15/03/2018|-0||8390000||2018-04-27|15/12/2017|-0.02||8150000|
2022-03-20 01:28:22|06363|101296|APII|201.17B|201170000000|187|1,530,541|1.63%|19|2021-10-27|15/09/2021|7.68||68740000000||2021-07-29|15/06/2021|3.44||66870000000|
2022-03-20 01:28:25|06364|1096062|DIGI|108.88B|108880000000|67|23,050,287|-82.37%|16|2021-11-01|15/09/2021|-1.77||10920000000||2021-08-30|15/06/2021|-2.56||10250000000|
2022-03-20 01:28:28|06365|1141610|ARKA|100B|100000000000|50|13,658,260|-1.96%|9|2021-10-26|15/09/2021|0.17||13570000000||2021-08-16|15/06/2021|0.14||19800000000|
2022-03-20 01:28:31|06366|1122744|JAYA|102.75B|102750000000|137|23,269,657|19.53%|15|2021-12-01|15/09/2021|1.66||19130000000||2021-09-09|15/06/2021|4.63||17490000000|
2022-03-20 01:28:34|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|
2022-03-20 01:28:37|06368|101297|ARTA|828.58B|828580000000|1,855|28,566|567.27%|19|2021-11-02|15/09/2021|-2.97||5660000000||2021-10-08|15/06/2021|-3||6630000000|
2022-03-20 01:28:40|06369|101298|ARNA|6.22T|6.22E+12|855|2,398,457|16.33%|23|2022-04-18|15/03/2022|||||2022-02-14|15/12/2021|17.51||669400000000|
2022-03-20 01:28:43|06370|101302|AMFG|2.16T|2.16E+12|4,980|196,161|37.57%|21|2022-05-23|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 01:28:46|06371|1156445|AMOR|3.76T|3.76E+12|1,690|738,157|4%|13|2022-04-22|15/03/2022|||||2022-03-02|15/12/2021|13.60||106500000000|
2022-03-20 01:28:48|06372|101303|POLY|212.14B|212140000000|85|86,164,468|39.34%|5|2018-04-30|15/03/2018|||118800000||2018-03-27|15/12/2017|||110400000|
2022-03-20 01:28:51|06373|101208|MYTX|565.55B|565550000000|73|4,388,064|-1.35%|18|2021-08-31|15/06/2021|-7.01||379600000000||2021-06-28|15/03/2021|4.1||435200000000|
2022-03-20 01:28:54|06374|1155848|AGAR|358B|358000000000|358|20,695|-10.95%|12|2021-11-29|15/09/2021|1.61||122700000000||2021-08-31|15/06/2021|3.01||104800000000|
2022-03-20 01:28:56|06375|101304|APLI|250.73B|250730000000|184|52,811|-8%|20|2021-10-28|15/09/2021|3.77||106400000000||2021-07-30|15/06/2021|3.12||94170000000|
2022-03-20 01:29:00|06376|101305|AALI|23.1T|2.31E+13|12,000|2,921,095|8.6%|32|2022-04-19|15/03/2022|||||2022-03-17|15/12/2021|260.91||6.3076E+12|6.34733E+12
2022-03-20 01:29:04|06377|101306|ASGR|1.1T|1.1E+12|815|520,725|0.62%|21|2022-04-13|15/03/2022|||||2022-02-24|15/12/2021|37.3||1.2999E+12|
2022-03-20 01:29:09|06378|101307|ASII|259.09T|2.5909E+14|6,400|47,793,433|10.82%|33|2022-04-21|15/03/2022||150.88|||2022-02-25|15/12/2021|113.35|97.79|66083000000000|66083000000000
2022-03-20 01:29:12|06379|101308|AUTO|5.13T|5.13E+12|1,065|3,796,446|-15.81%|21|2022-04-26|15/03/2022|||||2022-02-22|15/12/2021|34.21||4.1111E+12|
2022-03-20 01:29:14|06380|101347|BIPI|2.23T|2.23E+12|50|1,214,843,015|0%|6|2018-07-26|15/03/2018|||367300||2018-06-28|15/12/2017|||567200|
2022-03-20 01:29:19|06381|102973|ABDA|4.19T|4.19E+12|6,750|788|-3.91%|19|2021-10-29|15/09/2021|68.14||157800000000||2021-07-30|15/06/2021|59.79||162700000000|
2022-03-20 01:29:22|06382|102978|ASBI|103.12B|103120000000|296|21,730|0%|19|2021-11-03|15/09/2021|-5.41||50540000000||2021-09-09|15/06/2021|-7.4||46740000000|
2022-03-20 01:29:26|06383|101299|ASDM|192B|192000000000|1,000|7,632|10.5%|19|2021-10-22|15/09/2021|15.15||31650000000||2021-07-26|15/06/2021|23.97||43630000000|
2022-03-20 01:29:29|06384|943651|ASJT|180.6B|180600000000|129|393,585|-50.76%|19|2021-11-03|15/09/2021|0.63||29570000000||2021-07-30|15/06/2021|-0.61||30820000000|
2022-03-20 01:29:33|06385|1141612|LIFE|12.81T|1.281E+13|6,100|831|46.99%|13|2021-11-30|15/09/2021|-4.3||594400000000||2021-08-31|15/06/2021|18.98||678500000000|
2022-03-20 01:29:38|06386|1056518|JMAS|139B|139000000000|139|4,473,057|-16.77%|16|2021-11-10|15/09/2021|16.39||63810000000||2021-10-06|15/06/2021|-2.33||28500000000|
2022-03-20 01:29:40|06387|101309|ASMI|1.58T|1.58E+12|176|712,705|-81.18%|18|2021-12-01|15/09/2021|3.72||48940000000||2021-09-01|15/06/2021|1.3||39140000000|
2022-03-20 01:29:52|06388|101301|ASRM|482.29B|482290000000|1,585|3,314|4.62%|19|2021-11-29|15/09/2021|19.37||340800000000||2021-08-30|15/06/2021|53.24||487000000000|
2022-03-20 01:29:54|06389|1079934|TUGU|2.66T|2.66E+12|1,495|196,918|-7.72%|14|2021-11-04|15/09/2021|43.68||624900000000||2021-08-18|15/06/2021|6.86||502300000000|
2022-03-20 01:29:57|06390|962000|AMIN|181.44B|181440000000|168|455,952|-28.81%|19|2021-12-02|15/10/2021|3.97||57200000000||2021-09-14|15/07/2021|3.63||49360000000|
2022-03-20 01:29:59|06391|101310|ARII|757.7B|757700000000|242|270,010|42.35%|5|2018-05-01|15/03/2018|-0||8770000||2018-03-29|15/12/2017|-0||10930000|
2022-03-20 01:30:04|06392|101210|ANJT|3.49T|3.49E+12|1,055|336,130|51.8%|11|2022-05-02|15/03/2022|||||2022-03-10|15/12/2021||||
2022-03-20 01:30:07|06393|101312|BNBR|1.06T|1.06E+12|50|72,208|0%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:30:11|06394|101313|UNSP|297.52B|297520000000|119|1,360,238|-1.65%|22|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 01:30:14|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|
2022-03-20 01:30:18|06396|101315|ELTY|2.18T|2.18E+12|50|89,534|0%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-1.11||153300000000|
2022-03-20 01:30:20|06397|1137584|BOLA|2.65T|2.65E+12|442|11,025,441|46.36%|13|2021-11-16|15/09/2021|7.04||51790000000||2021-08-30|15/06/2021|4||16540000000|
2022-03-20 01:30:30|06398|102131|BALI|3.19T|3.19E+12|810|603,293|15.71%|20|2022-03-01|15/12/2021|13.87||252100000000||2021-10-18|15/09/2021|12.52||251200000000|
2022-03-20 01:30:34|06399|943645|AGRS|2.44T|2.44E+12|138|46,303,211|-80.29%|19|2021-11-05|15/09/2021|0.72||282000000000||2021-08-13|15/06/2021|-2.19||270400000000|
2022-03-20 01:30:36|06400|1156365|AMAR|3.37T|3.37E+12|420|104,215,484|22.09%|12|2022-01-04|15/09/2021|-0.38||242200000000||2021-07-29|15/06/2021|0.25||194800000000|
2022-03-20 01:30:39|06401|101316|INPC|2T|2000000000000|100|10,092,121|-61.54%|19|2021-11-16|15/09/2021|0.29||565400000000||2021-08-13|15/06/2021|0.9||425900000000|
2022-03-20 01:30:43|06402|962597|ARTO|215.12T|2.1512E+14|15,525|42,626,856|48.56%|21|2022-04-28|15/03/2022||2.46||377000000000|2022-03-11|15/12/2021|8.74|8.74|299150000000|258000000000
2022-03-20 01:30:45|06403|1165985|BBSI|17.52T|1.752E+13|5,350|36,839|233.44%|7|2021-10-27|15/09/2021|7.4||32540000000||2021-09-01|15/06/2020|2.2||21930000000|
2022-03-20 01:30:48|06404|1076597|BRIS|66.42T|6.642E+13|1,615|20,471,843|-40.62%|17|2022-05-04|15/03/2022|||||2022-02-03|15/12/2021|18.78||4305000000000|4305000000000
2022-03-20 01:30:51|06405|101318|BBKP|16.35T|1.635E+13|244|152,177,305|-36.28%|21|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 01:30:54|06406|101211|BNBA|7.55T|7.55E+12|2,750|6,133,079|-11%|19|2021-10-28|15/09/2021|-3.1||127500000000||2021-10-08|15/06/2021|11.49||141600000000|
2022-03-20 01:30:57|06407|101319|BACA|1.4T|1.4E+12|200|19,274,867|-69.23%|19|2021-10-29|15/09/2021|1.32||443400000000||2021-07-30|15/06/2021|0.81||491400000000|
2022-03-20 01:31:01|06408|101354|BBCA|973.87T|9.7387E+14|7,900|76,750,467|16.86%|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
2022-03-20 01:31:10|06409|943652|BNGA|26.92T|2.692E+13|1,080|8,501,462|-2.26%|23|2022-04-28|15/03/2022|||||2022-02-21|15/12/2021|38.10||4242000000000|
2022-03-20 01:31:13|06410|101320|BDMN|22.58T|2.258E+13|2,310|2,373,769|-24.26%|32|2022-04-27|15/03/2022|||||2022-03-17|15/12/2021|16.80|82.2|5.8608E+12|
2022-03-20 01:31:17|06411|943661|DNAR|3.39T|3.39E+12|248|22,658,521|13.28%|19|2021-10-29|15/09/2021|0.52||145400000000||2021-08-05|15/06/2021|-0.25||128300000000|
2022-03-20 01:31:20|06412|978769|BGTG|2.28T|2.28E+12|204|187,835,915|19.82%|19|2021-11-05|15/09/2021|0.23||90110000000||2021-08-13|15/06/2021|0.18||86980000000|
2022-03-20 01:31:23|06413|958362|BBHI|62.75T|6.275E+13|5,425|11,398,781|1,529.72%|19|2021-10-21|15/09/2021|10.37||131400000000||2021-07-29|15/06/2021|1.25||73420000000|
2022-03-20 01:31:26|06414|101323|BINA|20.69T|2.069E+13|3,520|1,467,897|168.7%|20|2021-10-29|15/09/2021|1.07||197600000000||2021-09-24|15/06/2021|1.77||198700000000|
2022-03-20 01:31:29|06415|1177004|BCIC|2.11T|2.11E+12|149|4,103,574|-78.71%|7|2022-03-02|15/12/2021|-7.42||277500000000||2021-11-01|15/09/2021|-4.24||272900000000|
2022-03-20 01:31:33|06416|101325|BMRI|369.55T|3.6955E+14|7,925|44,624,579|16.97%|33|2022-04-26|15/03/2022||171.45||2.888406E+13|2022-02-01|15/12/2021|188.69|188.75|3.100825E+13|3.02345E+13
2022-03-20 01:31:55|06417|101213|BMAS|6.09T|6.09E+12|1,370|229,436|20.18%|19|2021-11-29|15/09/2021|2.66||247100000000||2021-08-27|15/06/2021|4.29||237800000000|
2022-03-20 01:31:58|06418|101326|MAYA|7.28T|7.28E+12|615|2,581,234|-86.57%|19|2021-10-29|15/09/2021|-2.92||1.6263E+12||2021-08-16|15/06/2021|0.97||1.5638E+12|
2022-03-20 01:32:02|06419|101324|BNII|22.86T|2.286E+13|300|5,773,444|-26.83%|21|2022-04-27|15/03/2022|||||2022-03-14|15/12/2021|7.64||3.1604E+12|
2022-03-20 01:32:05|06420|101327|MEGA|79.84T|7.984E+13|6,800|102,843|21.32%|20|2022-02-03|15/12/2021|212.21||3.442E+12||2021-10-29|15/09/2021|138.98||2.7505E+12|
2022-03-20 01:32:08|06421|101328|BBMD|8.26T|8.26E+12|2,050|16,424|45.91%|19|2021-10-29|15/09/2021|34.42||334800000000||2021-07-29|15/06/2021|28.09||324900000000|
2022-03-20 01:32:11|06422|101322|BABP|5.21T|5.21E+12|179|236,875,067|95.03%|19|2021-11-04|15/09/2021|0.04||285500000000||2021-08-12|15/06/2021|0.07||277800000000|
2022-03-20 01:32:14|06423|1174794|MASB|4.36T|4.36E+12|3,510|44,246|-|5|2021-11-16|15/09/2020|21.44||306700000000||2021-11-16|15/09/2021|92.63||385000000000|
2022-03-20 01:32:16|06424|101329|NOBU|2.94T|2.94E+12|670|3,432,641|-22.99%|19|2021-11-05|15/09/2021|4.33||273100000000||2021-08-31|15/06/2021|3.26||253200000000|
2022-03-20 01:32:20|06425|101317|BBNI|154.58T|1.5458E+14|8,300|33,336,967|34.96%|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
2022-03-20 01:32:22|06426|1169504|BANK|27.92T|2.792E+13|2,130|24,617,159|-19.62%|7|2021-10-28|15/09/2020|-3.18||7680000000||2021-10-28|15/09/2021|-7.24|||
2022-03-20 01:32:25|06427|101216|NISP|14.8T|1.48E+13|645|1,367,403|-29.51%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021|50.77||3.364E+12|
2022-03-20 01:32:28|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|
2022-03-20 01:32:31|06429|101331|PNBN|19.07T|1.907E+13|800|5,623,900|-29.2%|23|2022-04-26|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 01:32:35|06430|101332|PNBS|2.45T|2.45E+12|63|33,609,325|-29.21%|19|2021-10-29|15/09/2021|||188200000000||2021-08-03|15/06/2021|0.01||189300000000|
2022-03-20 01:32:38|06431|101330|BJBR|14.27T|1.427E+13|1,450|5,220,334|-7.94%|30|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021|62.13||3.9407E+12|
2022-03-20 01:32:41|06432|101335|BEKS|2.19T|2.19E+12|50|67,027,221|-44%|19|2021-10-29|15/09/2021|-0.96||90940000000||2021-07-29|15/06/2021|-1.29||74730000000|
2022-03-20 01:32:44|06433|101333|BJTM|12.24T|1.224E+13|815|9,162,413|-4.68%|23|2022-05-02|15/03/2022|||||2022-01-31|15/12/2021|||1498000000000|
2022-03-20 01:32:47|06434|101334|BNLI|47.82T|4.782E+13|1,335|116,187|-41.7%|21|2022-04-25|15/03/2022|||||2022-04-18|15/12/2021|9.64||3.7298E+12|
2022-03-20 01:32:50|06435|101218|BKSW|2.92T|2.92E+12|143|18,159,011|-55.03%|20|2022-03-05|15/12/2021|-59.19||318700000000||2021-11-02|15/09/2021|-1.41||263200000000|
2022-03-20 01:32:53|06436|101356|AGRO|29.73T|2.973E+13|1,320|50,713,341|4.18%|19|2021-11-22|15/09/2021|-84.88||426700000000||2021-08-09|15/06/2021|0.38||451000000000|
2022-03-20 01:32:56|06437|101336|BBRI|694.07T|6.9407E+14|4,580|153,254,695|-3.78%|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
2022-03-20 01:33:01|06438|101337|BSIM|13.01T|1.301E+13|660|366,461|3.12%|19|2021-10-29|15/09/2021|13.26||1.1839E+12||2021-08-06|15/06/2021|-10.32||924500000000|
2022-03-20 01:33:06|06439|101339|BTPN|21.03T|2.103E+13|2,610|23,970|-10.62%|32|2022-04-27|15/03/2022|||||2022-03-17|15/12/2021|76.77||4.1937E+12|
2022-03-20 01:33:09|06440|101338|BBTN|18.37T|1.837E+13|1,735|25,393,756|-10.34%|33|2022-04-21|15/03/2022|||||2022-03-17|15/12/2021|81.29|57.38|7.7317E+12|5016000000000
2022-03-20 01:33:12|06441|1084855|BTPS|24.26T|2.426E+13|3,150|3,590,310|-13.22%|18|2022-04-21|15/03/2022|||||2022-02-09|15/12/2021|||1165000000000|1165000000000
2022-03-20 01:33:15|06442|101340|BVIC|1.47T|1.47E+12|142|57,052,517|-30.39%|19|2021-11-01|15/09/2021|1.1||439300000000||2021-07-30|15/06/2021|2.38||603300000000|
2022-03-20 01:33:19|06443|101341|MCOR|3.72T|3.72E+12|98|8,170,230|-38.75%|20|2022-03-11|15/12/2021|0.26||331400000000||2021-11-04|15/09/2021|0.35||349900000000|
2022-03-20 01:33:25|06444|101321|SDRA|4.8T|4.8E+12|560|192,310|-28.77%|20|2022-03-04|15/12/2021|22.01||698100000000||2021-10-29|15/09/2021|20.23||661900000000|
2022-03-20 01:33:28|06445|945176|BBYB|20.52T|2.052E+13|2,200|80,728,904|334.57%|21|2022-04-26|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-20 01:33:30|06446|101342|BSSR|7.67T|7.67E+12|2,930|692,943|84.28%|5|2018-04-30|15/03/2018|0.01||90210000||2018-03-16|15/12/2017|0.01||102400000|
2022-03-20 01:33:33|06447|101343|BRPT|81.07T|8.107E+13|870|44,819,531|-14.71%|13|2022-05-02|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 01:33:36|06448|102974|BPFI|1.98T|1.98E+12|740|750,231|3.26%|20|2022-03-09|15/12/2021|7.2||72710000000||2021-10-22|15/09/2021|6.15||71480000000|
2022-03-20 01:33:39|06449|943658|BPII|3.86T|3.86E+12|7,500|902,020|2.74%|19|2021-11-01|15/09/2021|47.06||239600000000||2021-07-30|15/06/2021|44.26||226700000000|
2022-03-20 01:33:42|06450|1088203|BPTR|492.9B|492900000000|318|3,211,038|253.33%|15|2021-10-28|15/09/2021|0.84||54820000000||2021-07-29|15/06/2021|2.01||48500000000|
2022-03-20 01:33:45|06451|1158984|BESS|1.59T|1.59E+12|466|378,970|97.46%|9|2021-11-30|15/09/2021|3.62||90430000000||2021-08-30|15/06/2021|11.88||93080000000|
2022-03-20 01:33:48|06452|101344|BYAN|139.92T|1.3992E+14|41,975|63,092|227.93%|21|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 01:33:51|06453|101219|BAYU|381.48B|381480000000|1,080|3,759|-1.82%|19|2021-11-16|15/09/2021|-12.79||90620000000||2021-08-31|15/06/2021|-12.19||105400000000|
2022-03-20 01:33:54|06454|101345|BAPA|74.12B|74120000000|112|89,833,292|124%|18|2021-12-01|15/09/2021|-0.65||1330000000||2021-08-31|15/06/2021|-1.71||1510000000|
2022-03-20 01:33:58|06455|101346|BEST|1.02T|1.02E+12|106|12,020,866|-33.75%|33|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 01:34:04|06456|101220|RMBA|11.14T|1.114E+13|306|694,900|-0.65%|21|2022-06-15|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-20 01:34:07|06457|1171376|BEBS|42.57T|4.257E+13|4,730|38,131,284|897.89%|9|2022-01-29|15/12/2021|5.89||124700000000||2021-11-02|15/09/2021|4.19||152100000000|
2022-03-20 01:34:09|06458|1141290|BLUE|125.4B|125400000000|300|465,877|-56.2%|12|2021-11-30|15/09/2021|13.01||35590000000||2021-08-31|15/06/2021|-2.29||17350000000|
2022-03-20 01:34:12|06459|1164039|BLTA|1.3T|1.3E+12|50|121,850|0%|10|2022-06-15|15/03/2022|||||2022-05-12|15/12/2021||||
2022-03-20 01:34:14|06460|101349|BRNA|920.36B|920360000000|940|8,582|-21.34%|19|2021-12-01|15/09/2021|-22.97||253600000000||2021-11-02|15/06/2021|-7.65||245700000000|
2022-03-20 01:34:18|06461|101350|BTON|254.88B|254880000000|354|69,148|18%|19|2021-11-26|15/09/2021|-1.96||19150000000||2021-08-30|15/06/2021|1.61||29440000000|
2022-03-20 01:34:21|06462|101351|BFIN|20.13T|2.013E+13|1,345|38,605,279|74.68%|23|2022-04-22|15/03/2022|||||2022-03-02|15/12/2021|22.41||1.0608E+12|
2022-03-20 01:34:24|06463|1152820|BAPI|279.59B|279590000000|50|120,060|0%|12|2021-11-30|15/09/2021|-0.03||1240000000||2021-08-30|15/06/2021|-0.73||636400000|
2022-03-20 01:34:26|06464|1159527|BHAT|4.95T|4.95E+12|990|1,508,793|58.4%|9|2021-11-29|15/09/2021|0.13||15010000000||2021-09-01|15/06/2021|0.04||16590000000|
2022-03-20 01:34:29|06465|101352|BIPP|251.43B|251430000000|50|2,579,377|-13.79%|19|2021-11-29|15/09/2021|-0.32||77630000000||2021-09-30|15/06/2021|0.63||124700000000|
2022-03-20 01:34:33|06466|1141285|PAMG|278.13B|278130000000|89|8,706,698|-2.2%|13|2021-11-23|15/09/2021|-1.57||7590000000||2021-08-27|15/06/2021|-0.66||12290000000|
2022-03-20 01:34:36|06467|955952|BIKA|127.93B|127930000000|216|321,238|22.73%|19|2021-11-30|15/09/2021|-0.23||73150000000||2021-08-30|15/06/2021|-9.71||15330000000|
2022-03-20 01:34:40|06468|945724|BMSR|294.44B|294440000000|254|2,134,516|225.64%|19|2021-11-30|15/09/2021|20.36||715100000000||2021-08-19|15/06/2021|14.75||759900000000|
2022-03-20 01:34:43|06469|994431|BOGA|5.23T|5.23E+12|1,375|96,735,495|-2.48%|19|2021-11-30|15/09/2021|0.04||126000000000||2021-08-31|15/06/2021|1.42||148800000000|
2022-03-20 01:34:45|06470|101353|BISI|2.94T|2.94E+12|980|803,751|-17.99%|22|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:34:48|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|
2022-03-20 01:34:51|06472|943663|BIRD|3.15T|3.15E+12|1,260|2,597,582|-10%|23|2022-05-05|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 01:34:54|06473|1062863|BOSS|120.4B|120400000000|86|85,994,305|-25.86%|19|2021-11-29|15/09/2021|-36.01||2860000000||2021-08-31|15/06/2021|-16.91||1100000000|
2022-03-20 01:34:57|06474|1163263|SOFA|61.18B|61180000000|37|4,674,170|-62.24%|4|2021-08-31|15/06/2021|-0.4||17200000000||2021-06-01|15/12/2020|0.13||23990000000|
2022-03-20 01:34:59|06475|101221|BBLD|681.36B|681360000000|414|24,593|-17.2%|20|2021-12-20|15/09/2021|5.52||134500000000||2021-08-18|15/06/2021|1.14||133600000000|
2022-03-20 01:35:03|06476|101357|BULL|2.21T|2.21E+12|165|169,189,155|-47.12%|13|2022-05-30|15/12/2021|||||2021-11-09|15/09/2021||||
2022-03-20 01:35:07|06477|101358|BUDI|791.82B|791820000000|176|7,054,607|69.23%|21|2022-04-28|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 01:35:10|06478|955767|BUKK|2.93T|2.93E+12|1,110|12,080|29.07%|19|2021-10-28|15/09/2021|52.3||907800000000||2021-07-30|15/06/2021|25.98||840400000000|
2022-03-20 01:35:13|06479|1175886|BUKA|27.62T|2.762E+13|268|379,146,775|-|9|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-2.73|-2.73||
2022-03-20 01:35:16|06480|101599|PTBA|36.64T|3.664E+13|3,190|37,659,992|15.58%|33|2022-04-28|15/03/2022||542.94||1.630453E+13|2022-03-11|15/12/2021|182.84|182.84|9880000000000|9.30008E+12
2022-03-20 01:35:19|06481|101359|BKDP|728.86B|728860000000|97|38,059,241|90.2%|18|2021-11-29|15/09/2021|-1.55||3270000000||2021-08-31|15/06/2021|-1.06||4490000000|
2022-03-20 01:35:22|06482|101360|BUVA|408.68B|408680000000|60|719,800|-1.64%|18|2021-10-29|15/09/2021|-3.87||9170000000||2021-08-27|15/06/2021|-3.88||12800000000|
2022-03-20 01:35:25|06483|1159526|BBSS|249.6B|249600000000|52|30,963,894|-10.34%|11|2021-11-01|15/09/2021|-0.03||2260000000||2021-08-06|15/06/2021|-0.15||2520000000|
2022-03-20 01:35:27|06484|101361|BCIP|95.8B|95800000000|67|57,201,517|0%|18|2021-12-16|15/09/2021|0.43||14060000000||2021-08-31|15/06/2021|-3.28||4380000000|
2022-03-20 01:35:30|06485|101363|BUMI|4.01T|4.01E+12|54|970,313,331|-12.9%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 01:35:39|06486|101362|BRMS|24.1T|2.41E+13|204|844,147,967|151.49%|21|2022-06-07|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-20 01:35:42|06487|101364|BSDE|20.91T|2.091E+13|1,000|32,523,792|-18.37%|33|2022-05-19|15/03/2022||18.86||2.12258E+12|2022-03-22|15/12/2021||19.74||2.1951E+12
2022-03-20 01:35:46|06488|101365|BTEK|2.31T|2.31E+12|50|10,862|0%|19|2021-11-25|15/09/2021|-1.03||33430000000||2021-08-30|15/06/2021|-0.96||32270000000|
2022-03-20 01:35:48|06489|1174873|BMHS|6.07T|6.07E+12|705|16,284,689|-|5|2021-11-02|15/09/2020|5.89||348700000000||2021-11-02|15/09/2021|6.66||421000000000|421000000000
2022-03-20 01:35:52|06490|1025102|HOKI|1.5T|1.5E+12|155|9,128,175|-39.92%|20|2022-05-10|15/12/2021|||||2021-11-08|15/09/2021|0.39||200300000000|
2022-03-20 01:35:55|06491|1159432|CBMF|127.5B|127500000000|68|84,232,257|-84.96%|12|2021-11-24|15/09/2021|0.23||6010000000||2021-08-30|15/06/2021|0.36||6050000000|
2022-03-20 01:35:57|06492|1097641|CAKK|111.91B|111910000000|93|16,997,134|38.81%|15|2021-10-29|15/09/2021|3.13||67560000000||2021-07-30|15/06/2021|1.88||62820000000|
2022-03-20 01:36:00|06493|1056519|CAMP|1.51T|1.51E+12|256|616,941|4.07%|18|2021-11-02|15/09/2021|5.33||260500000000||2021-07-31|15/06/2021|5.59||268000000000|
2022-03-20 01:36:05|06494|986048|CASA|29.69T|2.969E+13|545|1,871,770|40.46%|19|2021-11-29|15/09/2021|0.97||2.6092E+12||2021-08-31|15/06/2021|-0.33||3.5267E+12|
2022-03-20 01:36:08|06495|101367|MTFN|1.59T|1.59E+12|50|2,978|0%|21|2021-11-30|15/09/2021|-0.28||76350000000||2021-08-31|15/06/2021|-0.21||78170000000|
2022-03-20 01:36:10|06496|101368|CANI|118.35B|118350000000|142|2,598,575|-24.06%|5|2018-06-27|15/03/2018|-0||346400||2018-03-02|15/12/2017|-0||706200|
2022-03-20 01:36:13|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|
2022-03-20 01:36:16|06498|101369|CASS|709.56B|709560000000|340|84,518|-2.3%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:36:22|06499|1161015|CASH|343.47B|343470000000|240|5,580,770|-25%|5|2021-08-25|15/06/2021|-3.74||58790000000||2021-05-05|15/12/2019|-9.42||16610000000|
2022-03-20 01:36:26|06500|101370|CSAP|2.23T|2.23E+12|500|415,345|25%|21|2022-04-28|15/03/2022|||||2022-04-18|15/12/2021||||
2022-03-20 01:36:28|06501|1177103|CMNT|19.27T|1.927E+13|1,125|47,029,526|-|4|2021-10-29|15/09/2020|1059.94||5.0489E+12||2021-10-29|15/09/2021|10.74||2.0098E+12|
2022-03-20 01:36:31|06502|998093|DKFT|749.87B|749870000000|137|35,094,466|-16.97%|19|2021-12-30|15/09/2021|-7.53||339600000000||2021-08-30|15/06/2021|3.96||455000000000|
2022-03-20 01:36:34|06503|101371|CPRO|5.24T|5.24E+12|88|397,527,107|76%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:36:46|06504|101372|CENT|6.36T|6.36E+12|204|17,046,159|-22.73%|19|2021-11-30|15/09/2021|-1.72||301300000000||2021-09-30|15/06/2021|-2.34||302100000000|
2022-03-20 01:36:49|06505|101374|IGAR|402.49B|402490000000|414|159,520|20.35%|19|2021-11-30|15/09/2021|21.98||279400000000||2021-08-30|15/06/2021|13.47||213800000000|
2022-03-20 01:36:52|06506|101375|TPIA|204.92T|2.0492E+14|9,475|4,158,523|-5.07%|11|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021|-12.90|||
2022-03-20 01:36:55|06507|1084856|NICK|468.83B|468830000000|720|191,759|164.71%|14|2021-10-29|15/09/2021|28.39||19050000000||2021-07-28|15/06/2021|97.42||65730000000|
2022-03-20 01:36:59|06508|101376|CPIN|96.34T|9.634E+13|5,875|6,561,738|-12.96%|33|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||63.3||
2022-03-20 01:37:02|06509|102979|CINT|222B|222000000000|222|822,687|-10.48%|19|2021-12-02|15/09/2021|-26.08||79060000000||2021-07-30|15/06/2021|2.72||63970000000|
2022-03-20 01:37:05|06510|985288|POWR|10.01T|1.001E+13|635|3,394,877|-9.93%|12|2022-04-29|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-20 01:37:07|06511|1159433|CSMI|2.45T|2.45E+12|3,000|4,997|73.41%|12|2021-11-02|15/09/2021|-10.15||8960000000||2021-08-30|15/06/2021|-5.12||20250000000|
2022-03-20 01:37:11|06512|101378|CTRA|19.37T|1.937E+13|1,045|23,505,767|-12.55%|33|2022-04-29|15/03/2022||21.32||2.13213E+12|2022-04-01|15/12/2021||25.69||2.51454E+12
2022-03-20 01:37:14|06513|1156364|CSRA|1.5T|1.5E+12|730|2,601,130|128.12%|12|2021-11-11|15/09/2021|46.48||264200000000||2021-08-26|15/06/2021|20.52||212900000000|
2022-03-20 01:37:17|06514|1059849|CITA|11.88T|1.188E+13|3,000|35,066|0%|19|2021-11-25|15/09/2021|17.71||952500000000||2021-08-25|15/06/2021|26.54||1.2174E+12|
2022-03-20 01:37:20|06515|101381|CTTH|61.54B|61540000000|50|482,368|-27.54%|19|2021-11-29|15/09/2021|-2.06||17720000000||2021-08-30|15/06/2021|-7.68||20960000000|
2022-03-20 01:37:24|06516|101382|CMNP|12.06T|1.206E+13|2,220|408,982|9.9%|21|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 01:37:30|06517|1118028|CLAY|2.16T|2.16E+12|840|9,598|-22.22%|13|2021-11-30|15/09/2021|-6.12||1600000000||2021-08-31|15/06/2021|-5.74||4310000000|
2022-03-20 01:37:33|06518|945180|CTBN|2.14T|2.14E+12|2,680|2,316|-11.55%|6|2018-07-30|15/06/2018|||19010000||2018-04-27|15/03/2018|-0||17630000|
2022-03-20 01:37:36|06519|101526|NIRO|2.77T|2.77E+12|125|1,148,443|0%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-0.08||157300000000|
2022-03-20 01:37:39|06520|101383|CFIN|988.16B|988160000000|248|1,922,226|-8.15%|22|2022-04-28|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 01:37:43|06521|101384|CLPI|306.34B|306340000000|1,000|84,375|14.94%|19|2021-10-29|15/09/2021|19.55||187700000000||2021-08-26|15/06/2021|15.98||225800000000|
2022-03-20 01:37:46|06522|1137585|CCSI|960B|960000000000|800|1,719,980|324.79%|10|2021-10-27|15/09/2021|10.05||104000000000||2021-07-30|15/06/2021|14.22||87940000000|
2022-03-20 01:37:48|06523|1096524|KPAS|47.62B|47620000000|62|392,700|-16.22%|15|2021-12-06|15/09/2021|-15.17||783600000||2021-08-16|15/06/2021|-18.06||7210000000|
2022-03-20 01:37:51|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|
2022-03-20 01:37:53|06525|1179332|UFOE|4.19T|4.19E+12|1,830|1,746,718|266%|7|2021-11-25|15/09/2020|2.53||167600000000||2021-11-25|15/09/2021|1.4||164200000000|
2022-03-20 01:37:56|06526|1155552|TEBE|886.65B|886650000000|690|503,967|58.26%|12|2021-11-01|15/09/2021|51.37||147800000000||2021-08-25|15/06/2021|29.11||93670000000|
2022-03-20 01:37:59|06527|945182|DEFI|983.58B|983580000000|1,455|22,355|-11.82%|19|2021-11-23|15/09/2021|11.62||8080000000||2021-09-01|15/06/2021|0.04||1370000000|
2022-03-20 01:38:02|06528|101386|DEWA|1.09T|1.09E+12|50|258,718|0%|20|2022-03-28|15/12/2021|||||2021-11-26|15/09/2021||||
2022-03-20 01:38:05|06529|1141286|KAYU|33.25B|33250000000|50|1,343,088|-41.18%|11|2021-11-30|15/09/2021|-0.35||||2021-08-31|15/06/2021|2.71||1730000000|
2022-03-20 01:38:08|06530|101387|DVLA|3.12T|3.12E+12|2,790|29,580|16.74%|21|2022-05-02|15/03/2022|||||2022-03-10|15/12/2021||||
2022-03-20 01:38:10|06531|1175870|DCII|104.29T|1.0429E+14|43,750|7,312|284.62%|6|2022-03-01|15/12/2021|37.69||264300000000||2021-11-01|15/09/2021|25.89||231700000000|
2022-03-20 01:38:13|06532|101224|DLTA|3.02T|3.02E+12|3,770|87,749|-3.58%|19|2021-11-01|15/09/2021|59.34||172800000000||2021-08-30|15/06/2021|46.7||134900000000|
2022-03-20 01:38:15|06533|101388|DOID|3.67T|3.67E+12|426|118,469,693|2.9%|12|2022-04-27|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-20 01:38:18|06534|101225|PDES|234.52B|234520000000|328|679,244|3.14%|19|2021-11-29|15/09/2021|-14.17||603800000||2021-08-25|15/06/2021|-11.08||1480000000|
2022-03-20 01:38:26|06535|1097838|DEAL|57.31B|57310000000|50|3,978,820|-60.32%|11|2021-11-28|15/09/2021|-2.62||24990000000||2021-10-26|15/06/2021|0.93||20410000000|
2022-03-20 01:38:29|06536|101389|DSFI|170.86B|170860000000|92|31,297,864|19.48%|19|2021-11-11|15/09/2021|1.87||136200000000||2021-08-31|15/06/2021|2.11||121600000000|
2022-03-20 01:38:42|06537|101390|DSNG|7.21T|7.21E+12|680|25,689,766|8.8%|21|2022-04-29|15/03/2022|||||2022-02-23|15/12/2021|29.37||2.0719E+12|2610000000000
2022-03-20 01:38:56|06538|1170439|DGNS|612.5B|612500000000|490|3,599,705|-28.47%|9|2021-11-02|15/09/2020|39.1||56360000000||2021-11-02|15/09/2021|14.31||82040000000|
2022-03-20 01:39:00|06539|1156799|DADA|358.91B|358910000000|50|509,867|-1.96%|10|2022-01-03|15/09/2021|-0.03||32850000000||2021-10-01|15/06/2021|-0.09||7070000000|
2022-03-20 01:39:04|06540|1156578|DMND|7.62T|7.62E+12|805|67,602|-11.54%|11|2021-11-24|15/09/2021|8.58||1.5804E+12||2021-08-31|15/06/2021|9.5||1.7505E+12|
2022-03-20 01:39:07|06541|102977|DSSA|33.9T|3.39E+13|44,000|1,009|252.71%|5|2018-05-31|15/03/2018|0.04||410000000||2018-03-28|15/12/2017|0.02||465300000|
2022-03-20 01:39:09|06542|1153258|DMMX|12.34T|1.234E+13|1,700|6,352,879|288.13%|9|2021-11-04|15/09/2021|15.2||352300000000||2021-07-29|15/06/2021|14.54||182900000000|
2022-03-20 01:39:14|06543|1167988|PTDU|186B|186000000000|124|22,157,820|-93.98%|9|2021-11-30|15/09/2020|-0.23||15230000000||2021-11-30|15/09/2021|1.34||31250000000|
2022-03-20 01:39:17|06544|1141614|KOTA|527.31B|527310000000|50|62,276,195|-90.99%|12|2021-11-29|15/09/2021|-0.52||2070000000||2021-08-27|15/06/2021|-0.61||1750000000|
2022-03-20 01:39:22|06545|962002|DPUM|208.23B|208230000000|50|3,300|0%|21|2022-05-02|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:39:25|06546|101392|DART|678.54B|678540000000|216|3,729,911|0.93%|19|2021-11-25|15/09/2021|-32.52||69980000000||2021-10-11|15/06/2021|-33.14||74740000000|
2022-03-20 01:39:29|06547|985737|DAYA|498.63B|498630000000|206|335,220|-26.95%|20|2022-03-14|15/12/2021|-6.02||264000000000||2021-10-28|15/09/2021|-6.26||229200000000|
2022-03-20 01:39:35|06548|101393|DUTI|7.23T|7.23E+12|3,910|4,089|11.08%|19|2022-01-03|15/09/2021|75.45||644800000000||2021-08-16|15/06/2021|30.9||349300000000|
2022-03-20 01:39:38|06549|101391|DPNS|124.5B|124500000000|376|129,508|38.24%|19|2021-11-02|15/09/2021|20.56||43690000000||2021-08-13|15/06/2021|25.2||35980000000|
2022-03-20 01:39:41|06550|1057061|DWGL|1.67T|1.67E+12|181|53,866|-1.63%|20|2021-10-29|15/09/2021|6.72||555700000000||2021-08-26|15/06/2021|-3.77||583600000000|
2022-03-20 01:39:44|06551|101394|DYAN|311.93B|311930000000|73|10,156,403|-18.89%|21|2022-05-02|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-20 01:39:47|06552|101366|BWPT|2.49T|2.49E+12|79|97,935,212|-36.8%|33|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 01:39:56|06553|1141611|EAST|363.12B|363120000000|88|4,190,225|18.92%|15|2022-02-10|15/12/2021|1.74||20650000000||2021-10-21|15/09/2021|0.36||8690000000|
2022-03-20 01:39:59|06554|102133|LRNA|63.35B|63350000000|181|158,361|5.85%|20|2021-12-31|15/09/2021|-19.62||14210000000||2021-08-31|15/06/2021|-10.78||19550000000|
2022-03-20 01:40:03|06555|101395|EKAD|1T|1000000000000|1,435|148,908|17.14%|19|2021-10-28|15/09/2021|37.67||152000000000||2021-07-30|15/06/2021|33.6||142500000000|
2022-03-20 01:40:09|06556|101226|EMTK|132.75T|1.3275E+14|2,200|80,303,510|1.85%|21|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 01:40:12|06557|101396|ECII|1.06T|1.06E+12|905|14,834|-17.73%|21|2022-03-02|15/12/2021|||||2021-11-10|15/09/2021|-18.46||307900000000|
2022-03-20 01:40:19|06558|101397|ELSA|2.23T|2.23E+12|306|78,144,737|-20.73%|22|2022-04-29|15/03/2022|||||2022-03-17|15/12/2021|9.75||2.4168E+12|
2022-03-20 01:40:22|06559|1050170|MDKI|511.09B|511090000000|202|740,541|-15.83%|20|2021-10-29|15/09/2021|4.14||104000000000||2021-08-12|15/06/2021|2.85||99660000000|
2022-03-20 01:40:35|06560|101398|ENRG|3.9T|3.9E+12|157|284,960,953|33.05%|22|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 01:40:37|06561|101227|EPMT|7.39T|7.39E+12|2,730|39,036|26.39%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 01:40:40|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|
2022-03-20 01:40:43|06563|101228|GSMF|760.38B|760380000000|102|17,813,110|-14.29%|19|2021-12-01|15/09/2021|-1.86||265500000000||2021-08-31|15/06/2021|-1.33||195000000000|
2022-03-20 01:40:45|06564|1174795|IPAC|110.18B|110180000000|116|16,126|-|5|2021-10-28|15/09/2020|1.98||4530000000||2021-10-28|15/09/2021|0.57||4800000000|
2022-03-20 01:40:50|06565|1156771|IKAN|75B|75000000000|90|38,230,018|-13.46%|11|2021-12-02|15/09/2021|2.87||28760000000||2021-08-26|15/06/2021|-1.56||19340000000|
2022-03-20 01:40:53|06566|101399|ERAA|8.98T|8.98E+12|565|40,017,943|2.73%|22|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 01:40:55|06567|101229|ERTX|238.01B|238010000000|185|402,808|-26%|5|2018-04-30|15/03/2018|||21860000||2018-04-02|15/12/2017|-0||18520000|
2022-03-20 01:40:57|06568|1158985|ESTA|170.1B|170100000000|270|885,720|152.34%|11|2022-03-04|15/12/2021|0.65||2940000000||2021-10-29|15/09/2020|1.07||2140000000|
2022-03-20 01:41:01|06569|1117906|BEEF|107.41B|107410000000|57|10,286,602|-56.82%|17|2021-12-01|15/09/2021|-37.83||44150000000||2021-07-30|15/06/2021|-8.39||35530000000|
2022-03-20 01:41:04|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|
2022-03-20 01:41:06|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|
2022-03-20 01:41:09|06572|101230|ESTI|209.58B|209580000000|104|3,435,603|30%|5|2018-05-02|15/03/2018|||10330000||2018-04-03|15/12/2017|-0||8910000|
2022-03-20 01:41:12|06573|101403|CNKO|447.82B|447820000000|50|528,818|0%|19|2021-10-27|15/09/2021|-2.05||220700000000||2021-09-08|15/03/2021|-2.43||285600000000|
2022-03-20 01:41:14|06574|101404|TAXI|511.18B|511180000000|50|8,818|0%|21|2022-04-28|15/03/2022|||||2022-03-11|15/12/2021||||
2022-03-20 01:41:18|06575|101405|FASW|17.47T|1.747E+13|7,050|1,823|-7.24%|20|2022-02-14|15/12/2021|43.46||3.2742E+12||2021-10-26|15/09/2021|69||3.2171E+12|
2022-03-20 01:41:20|06576|1174972|FLMC|63.28B|63280000000|81|5,728,841|-|2|2021-10-01|15/06/2020|11.36||48400000000||2021-10-01|15/06/2021|-16.54||22870000000|
2022-03-20 01:41:23|06577|1168850|FAPA|12.74T|1.274E+13|3,510|117,851|42.68%|7|2021-11-22|15/09/2020|-21.61||582100000000||2021-11-22|15/09/2021|49.43||779500000000|
2022-03-20 01:41:26|06578|101231|FAST|3.87T|3.87E+12|970|13,992|-6.73%|21|2022-04-26|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 01:41:29|06579|1172380|FIMP|22.4B|22400000000|56|4,750,657|-|6|2021-11-05|15/06/2020|0.72||5360000000||2021-11-05|15/06/2021|0.56||3940000000|
2022-03-20 01:41:31|06580|101406|KBLV|606.27B|606270000000|348|15,441,772|-4.4%|19|2021-11-30|15/09/2021|111.86||33970000000||2021-08-31|15/06/2021|25.34||39800000000|
2022-03-20 01:41:34|06581|101604|AISA|1.67T|1.67E+12|179|11,488,446|-42.99%|20|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 01:41:36|06582|101232|FISH|3.12T|3.12E+12|6,500|1,876|75.68%|5|2018-06-19|15/03/2018|0.01||240500000||2018-04-02|15/12/2017|0.01||249700000|
2022-03-20 01:41:38|06583|1179151|BOBA|240.4B|240400000000|208|3,209,849|-|3|2021-10-27|15/03/2020|6.17||23480000000||2021-10-27|15/03/2021|2.57||13220000000|
2022-03-20 01:41:42|06584|101407|FORU|148.87B|148870000000|320|4,168,792|58.42%|19|2021-11-17|15/09/2021|1.94||11620000000||2021-08-10|15/06/2021|-3.25||9560000000|
2022-03-20 01:41:45|06585|101408|FMII|995.89B|995890000000|366|205,966|-38.49%|19|2021-11-30|15/09/2021|3.93||24220000000||2021-08-31|15/06/2021|0.61||10970000000|
2022-03-20 01:41:48|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|
2022-03-20 01:41:51|06587|1141613|FUJI|1.02T|1.02E+12|785|26,328|477.21%|11|2021-10-27|15/09/2021|1.4||-1410000000||2021-07-23|15/06/2021|0.83||-263500000|
2022-03-20 01:41:54|06588|101410|GJTL|2.2T|2.2E+12|630|2,019,582|-31.15%|21|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2022-03-20 01:41:57|06589|1156094|GLVA|390B|390000000000|260|116,243|-25.29%|9|2022-01-06|15/09/2021|9.03||468000000000||2021-08-09|15/06/2021|1.4||325100000000|
2022-03-20 01:42:00|06590|101411|GTBO|187.5B|187500000000|75|1,891,016|0%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:42:03|06591|101412|GIAA|5.75T|5.75E+12|222|20,291,700|-39.67%|12|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 01:42:06|06592|1052356|GMFI|1.98T|1.98E+12|70|1,411,826|-43.55%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:42:10|06593|955953|BOLT|2.52T|2.52E+12|1,075|44,630|37.82%|19|2021-10-27|15/09/2021|8.41||304900000000||2021-07-30|15/06/2021|-0.05||262800000000|
2022-03-20 01:42:27|06594|1097268|GOOD|19.18T|1.918E+13|525|8,238,431|59.09%|15|2022-03-07|15/12/2021|3.04||2.4306E+12||2021-10-29|15/09/2021|3.06||2.1843E+12|
2022-03-20 01:42:29|06595|1153099|SLIS|1.11T|1.11E+12|555|11,593,987|-91.96%|12|2021-11-30|15/09/2021|3.17||101200000000||2021-08-30|15/06/2021|3.65||115200000000|
2022-03-20 01:42:50|06596|101413|GEMA|540.8B|540800000000|338|30,219|-1.74%|19|2021-11-29|15/09/2021|0.51||269800000000||2021-08-23|15/06/2021|2.33||258900000000|
2022-03-20 01:43:06|06597|1177036|GPSO|71.33B|71330000000|107|14,767,910|-|3|2022-02-19|15/09/2021|-9.06||8340000000||2021-12-30|15/09/2020|1.28||16690000000|
2022-03-20 01:43:08|06598|1073263|GHON|1.14T|1.14E+12|2,080|22,033|11.83%|16|2021-12-08|15/09/2021|36.75||41880000000||2021-07-29|15/06/2021|39.52||40540000000|
2022-03-20 01:43:11|06599|1155107|WOWS|123.79B|123790000000|50|96,331,073|-20.63%|11|2021-11-27|15/09/2021|-1.14||23770000000||2021-08-31|15/06/2021|0.15||27520000000|
2022-03-20 01:43:16|06600|101414|BMTR|3.99T|3.99E+12|244|29,171,492|-11.59%|33|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 01:43:17|06601|1177101|RUNS|146.55B|146550000000|149|1,071,356|-|0||
2022-03-20 01:43:20|06602|101415|GLOB|264.44B|264440000000|238|339,587|-47.58%|19|2021-11-25|15/09/2021|0.49||13230000000||2021-08-18|15/06/2021|0.48||9490000000|
2022-03-20 01:43:24|06603|101416|SMMT|2.98T|2.98E+12|945|77,221,863|864.29%|19|2021-11-30|15/09/2021|24.27||145100000000||2021-08-19|15/06/2021|10.72||99270000000|
2022-03-20 01:43:27|06604|101233|GEMS|27.76T|2.776E+13|4,720|131,575|85.1%|5|2018-05-15|15/03/2018|0.01||272600000||2018-03-12|15/12/2017|0.01||301100000|
2022-03-20 01:43:30|06605|1138474|POLU|517.5B|517500000000|690|134,761|40.82%|12|2021-12-29|15/09/2021|1.85||27970000000||2021-09-06|15/06/2021|-28.53||25210000000|
2022-03-20 01:43:33|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|
2022-03-20 01:43:36|06607|943650|GDYR|541.2B|541200000000|1,320|21,625|-27.67%|5|2018-05-25|15/03/2018|||44390000||2018-04-03|15/12/2017|||43680000|
2022-03-20 01:43:39|06608|101418|GMTD|1.58T|1.58E+12|15,600|350|-6.73%|19|2021-10-28|15/09/2021|-67.13||39400000000||2021-07-30|15/06/2021|-32.98||41640000000|
2022-03-20 01:43:42|06609|101419|GZCO|870B|870000000000|145|246,027,709|190%|20|2022-03-02|15/12/2021|||||2021-11-25|15/09/2021|3.66||207400000000|
2022-03-20 01:43:45|06610|985853|JGLE|1.13T|1.13E+12|50|24,513|0%|19|2021-11-05|15/09/2021|-0.81||14040000000||2021-09-01|15/06/2021|-0.9||20240000000|
2022-03-20 01:43:48|06611|101420|BLTZ|2.56T|2.56E+12|2,930|953|-18.61%|19|2021-11-22|15/09/2021|-75.29||6390000000||2021-08-30|15/06/2021|-96.92||70840000000|
2022-03-20 01:43:51|06612|1166028|HOMI|1.07T|1.07E+12|1,355|638,011|-23.45%|9|2021-11-30|15/09/2021|4.49||15070000000||2021-10-01|15/06/2020|0.18||9080000000|
2022-03-20 01:43:53|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|
2022-03-20 01:43:56|06614|101422|GWSA|1.15T|1.15E+12|148|489,956|0%|19|2021-11-05|15/09/2021|1.67||13650000000||2021-08-25|15/06/2021|2.51||14120000000|
2022-03-20 01:43:58|06615|1177104|GTSI|895.35B|895350000000|55|35,616,034|-|0||
2022-03-20 01:44:01|06616|101423|GGRM|64.6T|6.46E+13|33,575|775,548|-8.27%|33|2022-04-29|15/03/2022||927.71|||2022-03-31|15/12/2021||997.63||3.357184E+13
2022-03-20 01:44:06|06617|1078225|TRUK|86.57B|86570000000|199|87,101,149|15.03%|15|2021-11-10|15/09/2021|-0.07||10170000000||2021-08-20|15/06/2021|-4.59||8830000000|
2022-03-20 01:44:14|06618|101424|GDST|807.1B|807100000000|95|6,761,784|-8.65%|19|2021-11-26|15/09/2021|-3.09||310700000000||2021-08-30|15/06/2021|-0.08||377000000000|
2022-03-20 01:44:16|06619|1152962|GGRP|9.39T|9.39E+12|775|1,161,567|103.95%|0||
2022-03-20 01:44:19|06620|943648|HMSP|104.69T|1.0469E+14|900|18,157,259|-41.37%|28|2022-04-28|15/03/2022||20.93|||2022-03-02|15/12/2021|19.11|19.11||2.844911E+13
2022-03-20 01:44:22|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|
2022-03-20 01:44:29|06622|1173515|HOPE|151.17B|151170000000|71|4,523,215|-|5|2021-11-23|15/09/2020|-0.37||1650000000||2021-11-23|15/09/2021|-1.33||9350000000|
2022-03-20 01:44:31|06623|101207|AHAP|208.74B|208740000000|71|5,845,451|4.41%|19|2021-10-28|15/09/2021|0.5||53120000000||2021-07-29|15/06/2021|1.51||40920000000|
2022-03-20 01:44:34|06624|1025104|HRTA|967.11B|967110000000|210|5,860,820|-0.94%|19|2021-11-25|15/09/2021|12.61||1.4532E+12||2021-08-24|15/06/2021|11.34||1.4154E+12|
2022-03-20 01:44:37|06625|101427|HRUM|27.38T|2.738E+13|10,500|14,062,516|103.88%|23|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 01:44:40|06626|1176963|HAIS|572.52B|572520000000|218|14,614,356|-|2|2021-12-31|15/09/2020|5.97||221700000000||2021-12-31|15/09/2021|10.99||296500000000|
2022-03-20 01:44:43|06627|1141607|HDIT|311.03B|311030000000|204|1,337,936|4.08%|13|2021-12-01|15/09/2021|-2.13||559100000000||2021-08-31|15/06/2021|-4.18||726500000000|
2022-03-20 01:45:01|06628|101428|HERO|7.26T|7.26E+12|1,735|22,241|92.78%|21|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021|-222.79||3.4812E+12|
2022-03-20 01:45:04|06629|101429|HEXA|4.35T|4.35E+12|5,175|193,352|47.86%|10|2022-03-02|15/12/2021|74.77||||2022-02-01|15/03/2021|75.37|||
2022-03-20 01:45:07|06630|943655|HADE|106B|106000000000|50|3,084|0%|19|2021-11-29|15/09/2021|-0.01||964900000||2021-08-30|15/06/2021|-0.07||963600000|
2022-03-20 01:45:10|06631|1096523|HKMU|161.09B|161090000000|50|56,020,159|-41.86%|15|2022-02-24|15/12/2021|-67.46||66540000000||2021-11-10|15/09/2021|-0.91||86380000000|
2022-03-20 01:45:14|06632|1137430|FITT|212.48B|212480000000|302|5,137,541|208.16%|13|2021-10-25|15/09/2021|-2.39||1820000000||2021-07-26|15/06/2021|-3.19||2010000000|
2022-03-20 01:45:19|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|
2022-03-20 01:45:23|06634|101432|SHID|2.55T|2.55E+12|2,280|705,679|-11.63%|19|2021-11-23|15/09/2021|-9.76||16660000000||2021-08-31|15/06/2021|-3.43||19390000000|
2022-03-20 01:45:26|06635|943656|HITS|2.94T|2.94E+12|430|26,843|-4.44%|20|2022-03-25|15/12/2021|||||2021-11-29|15/09/2021||||
2022-03-20 01:45:29|06636|101433|KARW|99.82B|99820000000|170|41,460,013|157.58%|5|2018-04-30|15/03/2018|||1810000||2018-04-02|15/12/2017|||2050000|
2022-03-20 01:45:30|06637|1177229|IDEA|58.43B|58430000000|55|5,257,526|-|0||
2022-03-20 01:45:32|06638|1155911|IFSH|2.85T|2.85E+12|1,340|25,333|31.37%|11|2021-12-01|15/09/2021|-0.02||184000000000||2021-09-01|15/06/2021|13.22||233000000000|
2022-03-20 01:45:35|06639|1172375|LFLO|128.8B|128800000000|99|903,439|-|6|2021-07-29|15/06/2020|0.85||12950000000||2021-07-29|15/06/2021|1.22||18510000000|
2022-03-20 01:45:53|06640|943664|IMPC|14.16T|1.416E+13|2,930|4,878,254|101.37%|21|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:45:56|06641|101435|INKP|43.77T|4.377E+13|8,000|8,050,946|-38.81%|13|2022-04-28|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 01:45:59|06642|1073264|INPS|767B|767000000000|1,180|2,105|-58.74%|18|2021-12-04|15/09/2021|0.45||68110000000||2021-08-31|15/06/2021|-5.41||73460000000|
2022-03-20 01:46:02|06643|101436|INAI|187.55B|187550000000|296|29,110|-14.94%|19|2021-11-11|15/09/2021|16.84||383400000000||2021-08-24|15/06/2021|-16.41||315200000000|
2022-03-20 01:46:05|06644|101437|INDY|11.45T|1.145E+13|2,200|58,802,872|44.26%|21|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 01:46:08|06645|101438|SRSN|337.12B|337120000000|56|58,994,062|-5.08%|19|2021-12-22|15/09/2021|1.87||273200000000||2021-08-05|15/06/2021|0.19||200100000000|
2022-03-20 01:46:12|06646|987137|INCF|97.81B|97810000000|68|31,939,636|-31.31%|21|2021-11-29|15/09/2021|2.41||106000000000||2021-08-31|15/06/2021|0.07||92930000000|
2022-03-20 01:46:14|06647|101234|BRAM|5.38T|5.38E+12|11,950|6,083|146.39%|6|2018-07-26|15/06/2018|0.01||64500000||2018-04-27|15/03/2018|0.01||62150000|
2022-03-20 01:46:16|06648|1177035|OILS|106.24B|106240000000|234|14,039,028|-|0||
2022-03-20 01:46:18|06649|101235|PTIS|181.55B|181550000000|330|4,933|34.15%|5|2018-04-27|15/03/2018|-0||2960000||2018-03-28|15/12/2017|-0||3150000|
2022-03-20 01:46:27|06650|101439|ITMG|29.58T|2.958E+13|26,975|3,951,446|119.76%|24|2022-05-17|15/03/2022||0.0849||518750000|2022-02-23|15/12/2021|0.1806|0.061|753480000|753490000
2022-03-20 01:46:31|06651|101440|INTP|40.4T|4.04E+13|10,975|3,205,834|-15.09%|33|2022-05-02|15/03/2022||111.66|||2022-03-18|15/12/2021||121.19||4.46032E+12
2022-03-20 01:46:34|06652|101441|INAF|5.27T|5.27E+12|1,700|376,211|-43.14%|20|2021-11-04|15/09/2021|0.58||648500000000||2021-07-30|15/06/2021|-0.28||476100000000|
2022-03-20 01:46:38|06653|101443|INDF|52.9T|5.29E+13|6,025|7,883,511|-7.31%|33|2022-04-29|15/03/2022||219.11|||2022-03-22|15/12/2021||229.07||2.41753E+13
2022-03-20 01:46:41|06654|101442|ICBP|88.34T|8.834E+13|7,575|7,027,051|-14.16%|33|2022-04-29|15/03/2022||156.56|||2022-03-25|15/12/2021||130.52||1.400248E+13
2022-03-20 01:46:44|06655|1179330|EDGE|8.22T|8.22E+12|20,350|4,640|65.45%|5|2021-11-02|15/09/2021|112.64||160500000000||2021-07-30|15/06/2020|51.89||118400000000|
2022-03-20 01:46:47|06656|101444|IMJS|3.98T|3.98E+12|460|9,970,482|38.55%|19|2021-11-25|15/09/2021|-0.77||993400000000||2021-08-30|15/06/2021|5.51||976700000000|
2022-03-20 01:46:54|06657|101445|IMAS|3.18T|3.18E+12|795|1,353,841|-34.02%|33|2022-04-29|15/03/2022|||||2022-02-25|15/12/2021||||
2022-03-20 01:47:00|06658|1155954|IFII|1.45T|1.45E+12|154|766,257|10.79%|12|2021-11-17|15/09/2021|2.86||188100000000||2021-08-24|15/06/2021|1.19||133400000000|
2022-03-20 01:47:04|06659|962003|IDPR|332.5B|332500000000|166|3,130,718|-34.65%|21|2022-04-28|15/12/2021|-9.68||256500000000||2022-04-27|15/03/2022||||
2022-03-20 01:47:07|06660|943994|OMRE|1.4T|1.4E+12|800|4,169|148.45%|19|2021-11-29|15/09/2021|-26.79||14580000000||2021-08-30|15/06/2021|-27.15||17290000000|
2022-03-20 01:47:10|06661|101434|IATA|2.09T|2.09E+12|195|383,570,774|290%|5|2018-05-07|15/03/2018|-0||4630000||2018-04-19|15/12/2017|-0||4640000|
2022-03-20 01:47:13|06662|102970|INPP|5.5T|5.5E+12|492|12,150|-38.5%|19|2021-12-22|15/09/2021|-3.28||82680000000||2021-08-31|15/06/2021|2.62||118200000000|
2022-03-20 01:47:16|06663|1141287|ITIC|272.81B|272810000000|290|747,775|-50.85%|11|2021-11-04|15/09/2021|10.03||67130000000||2021-07-28|15/06/2021|4.66||61560000000|
2022-03-20 01:47:18|06664|101446|IPOL|998.72B|998720000000|155|693,585|-0.64%|5|2018-05-02|15/03/2018|||50300000||2018-03-30|15/12/2017|||52600000|
2022-03-20 01:47:20|06665|101236|INDR|3.12T|3.12E+12|4,770|145,456|20.76%|5|2018-05-02|15/03/2018|0.02||220100000||2018-03-23|15/12/2017|||203400000|
2022-03-20 01:47:23|06666|101447|DNET|45.39T|4.539E+13|3,200|9,830|-0.93%|19|2021-11-30|15/09/2021|8.85||212400000000||2021-08-31|15/06/2021|15.34||184800000000|
2022-03-20 01:47:33|06667|101448|ISAT|28.8T|2.88E+13|5,300|4,349,939|-20.3%|33|2022-05-11|15/03/2022||8.59|||2022-02-22|15/12/2021|175|-96.4|8333000000000|8333000000000
2022-03-20 01:47:37|06668|101449|INDS|1.41T|1.41E+12|2,150|7,176|14.36%|21|2022-05-02|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 01:47:39|06669|1161552|TECH|5.28T|5.28E+12|4,200|1,294,154|76.47%|8|2021-11-29|15/09/2021|1.74||6150000000||2021-08-27|15/06/2021|0.5||5170000000|
2022-03-20 01:47:42|06670|1008687|CARS|750B|750000000000|50|308,962|0%|19|2021-11-10|15/09/2021|-18.58||1.4063E+12||2021-08-16|15/06/2021|-1.63||1.1125E+12|
2022-03-20 01:47:45|06671|1141609|INOV|412.27B|412270000000|228|16,373,485|7.55%|9|2021-11-29|15/09/2021|9.84||159200000000||2021-08-24|15/06/2021|4.47||154200000000|
2022-03-20 01:47:48|06672|943644|IBFN|147.18B|147180000000|97|5,477,786|-55.5%|19|2021-11-25|15/09/2021|-44.17||3800000000||2021-08-31|15/06/2021|-3.94||2720000000|
2022-03-20 01:47:52|06673|101452|INCI|110.81B|110810000000|565|30,241|-39.89%|19|2021-11-30|15/09/2021|6.09||147100000000||2021-08-31|15/06/2021|-8.52||115200000000|
2022-03-20 01:47:56|06674|1025105|WOOD|4.45T|4.45E+12|700|8,651,569|-13.04%|20|2022-05-23|15/12/2021|||||2021-11-08|15/09/2021|18.69||1381000000000|
2022-03-20 01:47:59|06675|946578|INTD|125.47B|125470000000|212|317,395|96.3%|19|2021-10-25|15/09/2021|0.27||11170000000||2021-07-27|15/06/2021|0.25||15990000000|
2022-03-20 01:48:03|06676|101453|MDIA|1.96T|1.96E+12|50|1,907,563|-35.9%|19|2022-02-08|15/09/2021|0.44||296100000000||2021-08-25|15/06/2021|1.63||360200000000|
2022-03-20 01:48:07|06677|101454|IBST|9.19T|9.19E+12|6,800|1,700|-21.84%|19|2021-11-22|15/09/2021|-7.31||238100000000||2021-08-26|15/06/2021|43.76||201600000000|
2022-03-20 01:48:10|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|
2022-03-20 01:48:14|06679|101455|IKAI|665.29B|665290000000|50|21,618|0%|19|2021-11-30|15/09/2021|-1.35||39350000000||2021-08-31|15/06/2021|-1.12||46550000000|
2022-03-20 01:48:17|06680|101456|DILD|1.51T|1.51E+12|146|3,983,344|-29.13%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 01:48:19|06681|101457|INTA|230.73B|230730000000|69|2,180,969|-54%|21|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:48:23|06682|101458|ICON|81.73B|81730000000|75|8,299,310|-3.85%|19|2021-12-13|15/09/2021|0.89||34740000000||2021-08-31|15/06/2021|-0.02||36930000000|
2022-03-20 01:48:25|06683|1153173|IRRA|2.74T|2.74E+12|1,730|10,525,379|-18.4%|12|2022-03-08|15/12/2021|20.52||233400000000||2021-10-25|15/09/2021|18.96||521200000000|
2022-03-20 01:48:28|06684|101459|PSAB|3.33T|3.33E+12|126|20,484,846|-40%|11|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:48:34|06685|101468|JIHD|754.61B|754610000000|324|98,217|-26.7%|19|2021-11-30|15/09/2020|-9.91||195400000000||2021-11-30|15/09/2021|-7.22||186800000000|
2022-03-20 01:48:37|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|
2022-03-20 01:48:40|06687|945179|JSPT|1.84T|1.84E+12|795|1,013|-4.22%|19|2021-11-30|15/09/2021|-23.51||103100000000||2021-08-26|15/06/2021|-29.05||118900000000|
2022-03-20 01:48:44|06688|101450|SIDO|31.43T|3.143E+13|1,040|14,759,854|31.82%|23|2022-04-22|15/03/2022||13.06||793000000000|2022-02-07|15/12/2021|12.48|11.52|1245000000000|1.23861E+12
2022-03-20 01:48:46|06689|101461|JPFA|18.65T|1.865E+13|1,605|20,981,482|-16.41%|23|2022-04-29|15/03/2022|||||2022-03-17|15/12/2021|44.35||1.20749E+13|12075000000000
2022-03-20 01:48:50|06690|1057069|IPCM|1.52T|1.52E+12|288|2,253,275|-11.66%|20|2022-04-07|15/12/2021|||||2021-11-18|15/09/2021||||
2022-03-20 01:48:53|06691|101462|JSMR|26.13T|2.613E+13|3,600|6,764,082|-19.64%|33|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||32.62||2.91045E+12
2022-03-20 01:48:56|06692|1131181|JAST|125.3B|125300000000|154|92,375,928|-23.76%|12|2021-12-13|15/09/2021|-2.96||16400000000||2021-08-30|15/06/2021|-2.87||17650000000|
2022-03-20 01:48:59|06693|101463|JTPE|1.63T|1.63E+12|950|213,531|-35.37%|19|2021-11-01|15/09/2021|12.96||314800000000||2021-09-01|15/06/2021|3.61||172300000000|
2022-03-20 01:49:02|06694|101460|JAWA|751.16B|751160000000|199|44,768,938|123.6%|20|2022-06-02|15/12/2021|||||2021-11-01|15/09/2021|-16.49||169500000000|
2022-03-20 01:49:05|06695|101464|JKON|1.24T|1.24E+12|76|16,646,410|-68.33%|19|2021-12-01|15/09/2021|0.01||838600000000||2021-08-31|15/06/2021|-2.84||551900000000|
2022-03-20 01:49:08|06696|101466|JRPT|6.55T|6.55E+12|490|1,987,615|-16.24%|22|2022-04-28|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 01:49:11|06697|1088205|RISE|3.24T|3.24E+12|296|185,131|-31.16%|17|2021-11-02|15/09/2021|3.4||90110000000||2021-08-26|15/06/2021|-0.25||65540000000|
2022-03-20 01:49:14|06698|1073106|HELI|226.54B|226540000000|272|24,203|-23.16%|18|2021-11-25|15/09/2021|3.11||19970000000||2021-08-31|15/06/2021|-0.37||17860000000|
2022-03-20 01:49:17|06699|101467|JECC|728.78B|728780000000|4,820|1,729|2.34%|19|2021-11-30|15/09/2021|-214.48||403700000000||2021-08-30|15/06/2021|-141.18||422500000000|
2022-03-20 01:49:20|06700|101238|KBLM|222.88B|222880000000|199|3,034,788|-9.55%|19|2021-10-28|15/09/2021|-0.61||288100000000||2021-07-30|15/06/2021|-2.48||306300000000|
2022-03-20 01:49:24|06701|101470|KLBF|76.4T|7.64E+13|1,630|36,822,341|1.56%|33|2022-04-29|15/03/2022||18.07|||2022-03-31|15/12/2021||16.98||6.39758E+12
2022-03-20 01:49:27|06702|1052430|ZINC|2.25T|2.25E+12|89|609,237,129|-31.01%|20|2022-06-16|15/03/2022|||||2022-05-27|15/12/2021||||
2022-03-20 01:49:30|06703|1159436|KBAG|357.5B|357500000000|50|356,251,382|0%|11|2022-01-06|15/09/2021|0.24||9670000000||2021-08-31|15/03/2021|0.14||6400000000|
2022-03-20 01:49:33|06704|101469|KIJA|3.51T|3.51E+12|171|2,818,611|-2.84%|21|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 01:49:37|06705|101239|KICI|70.66B|70660000000|256|676,044|11.3%|19|2021-10-28|15/09/2021|17.44||27740000000||2021-08-24|15/06/2021|27.24||41330000000|
2022-03-20 01:49:40|06706|101471|KDSI|398.93B|398930000000|985|22,300|22.36%|19|2021-10-22|15/09/2021|38.01||546600000000||2021-07-30|15/06/2021|64.05||555700000000|
2022-03-20 01:49:58|06707|1177100|RSGK|1.26T|1.26E+12|1,360|94,598|-|0||
2022-03-20 01:50:00|06708|1152348|KEEN|1.76T|1.76E+12|480|3,326,303|50.94%|0||
2022-03-20 01:50:04|06709|101472|KIAS|746.46B|746460000000|50|50,633|-45.05%|19|2021-12-01|15/09/2021|-0.2||140200000000||2021-08-18|15/06/2021|-0.81||118500000000|
2022-03-20 01:50:06|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|
2022-03-20 01:50:10|06711|101474|KAEF|9.61T|9.61E+12|1,730|2,455,298|-44.01%|22|2022-05-04|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 01:50:13|06712|962004|KINO|4.13T|4.13E+12|2,890|1,722,626|38.28%|22|2022-04-28|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 01:50:17|06713|1052236|KIOS|335.67B|335670000000|468|42,177,062|-25.12%|20|2021-11-22|15/09/2021|0.99||98580000000||2021-08-23|15/06/2021|1.83||80440000000|
2022-03-20 01:50:21|06714|1025103|KMTR|2.3T|2.3E+12|280|234,085|-30.69%|19|2021-10-27|15/09/2021|0.39||3.0928E+12||2021-07-27|15/06/2021|2.21||3.15E+12|
2022-03-20 01:50:31|06715|101475|KBLI|1.1T|1.1E+12|274|692,930|-27.13%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:50:33|06716|101476|KOBX|640.85B|640850000000|282|8,912,611|122.05%|5|2018-04-25|15/03/2018|||23900000||2018-03-21|15/12/2017|||30170000|
2022-03-20 01:50:37|06717|101240|KOIN|156.93B|156930000000|160|44,463|2.56%|19|2021-11-02|15/09/2021|-7.28||707700000000||2021-08-20|15/06/2021|-8.69||534300000000|
2022-03-20 01:50:44|06718|1097709|SATU|140.25B|140250000000|102|9,694,133|104%|11|2021-11-05|15/09/2021|-2.55||3510000000||2021-08-30|15/06/2021|-1.87||3460000000|
2022-03-20 01:50:47|06719|101477|KRAS|6.5T|6.5E+12|336|11,175,198|-50.22%|12|2022-05-24|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-20 01:50:51|06720|101478|KREN|1.26T|1.26E+12|69|22,285,608|-12.66%|19|2022-02-10|15/09/2021|-14.09||3.0117E+12||2021-08-31|15/06/2021|-3.77||2.9818E+12|
2022-03-20 01:50:53|06721|1141288|KJEN|242B|242000000000|484|1,085,767|-46.81%|8|2021-12-03|15/09/2021|-2.72||2660000000||2021-08-30|15/06/2021|-1.23||1630000000|
2022-03-20 01:50:56|06722|1165986|KMDS|342.4B|342400000000|428|14,302|-14.4%|6|2021-10-28|15/09/2021|8.41||46450000000||2021-08-18|15/06/2021|13.19||59060000000|
2022-03-20 01:50:59|06723|1174268|LABA|116B|116000000000|116|20,068,259|-|6|2021-12-30|15/09/2021|10.07||2450000000||2021-09-22|15/06/2021|18.2||4740000000|
2022-03-20 01:51:02|06724|1156770|TAMA|57B|57000000000|57|27,619,641|-8.06%|10|2021-11-29|15/09/2021|0.97||14960000000||2021-08-31|15/06/2021|0.84||13790000000|
2022-03-20 01:51:05|06725|101480|LMPI|191.62B|191620000000|190|5,810,256|46.15%|19|2021-10-29|15/09/2021|10.05||154700000000||2021-08-19|15/06/2021|-4.54||134900000000|
2022-03-20 01:51:08|06726|101481|LTLS|1.07T|1.07E+12|700|163,080|38.61%|21|2022-05-02|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 01:51:11|06727|1057991|LCKM|304B|304000000000|304|8,867|16.03%|18|2021-10-29|15/09/2021|0.21||11970000000||2021-09-01|15/06/2021|1.24||13680000000|
2022-03-20 01:51:14|06728|101486|LPPS|253.65B|253650000000|98|671,916|8.89%|19|2021-11-29|15/09/2021|6.52||45000000||2021-07-30|15/06/2021|57.94||45000000|
2022-03-20 01:51:17|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|||
2022-03-20 01:51:19|06730|1173015|LUCY|71.42B|71420000000|69|5,455,395|-|0||
2022-03-20 01:51:22|06731|101241|LMAS|40.18B|40180000000|51|63,436,976|2%|19|2021-11-30|15/09/2021|2.59||8640000000||2021-09-19|15/06/2021|-4.12||7830000000|
2022-03-20 01:51:26|06732|102980|LINK|12.11T|1.211E+13|4,400|4,628,413|29.41%|27|2022-05-02|15/03/2022||88.85|||2022-03-22|15/12/2021||92.82||
2022-03-20 01:51:29|06733|102975|LION|168.53B|168530000000|324|59,595|-14.74%|19|2021-11-30|15/09/2021|0.72||75900000000||2021-09-01|15/06/2021|-31.73||50570000000|
2022-03-20 01:51:32|06734|101242|LMSH|64.8B|64800000000|675|11,439|89.61%|19|2021-11-30|15/09/2021|18.88||43750000000||2021-09-01|15/06/2021|17.26||30300000000|
2022-03-20 01:51:35|06735|101483|LPCK|3.72T|3.72E+12|1,390|759,008|10.76%|21|2022-05-25|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 01:51:38|06736|101484|LPGI|1.42T|1.42E+12|9,475|91,507|184.53%|19|2021-10-29|15/09/2021|244.88||505600000000||2021-07-29|15/06/2021|307.13||369600000000|
2022-03-20 01:51:41|06737|101485|LPKR|9.07T|9.07E+12|128|37,573,697|-37.25%|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
2022-03-20 01:51:46|06738|101487|LEAD|201.69B|201690000000|50|68,755,835|0%|11|2022-04-28|15/03/2022|||||2022-04-25|15/12/2021||||
2022-03-20 01:51:48|06739|101243|FPNI|2.4T|2.4E+12|432|77,136,646|74.19%|5|2018-04-27|15/03/2018|||101900000||2018-03-31|15/12/2017|-0||89580000|
2022-03-20 01:51:52|06740|1056016|MCAS|10.42T|1.042E+13|12,000|817,528|200%|20|2021-11-18|15/09/2021|10.84||3.2257E+12||2021-08-13|15/06/2021|35.81||2.9804E+12|
2022-03-20 01:51:55|06741|1095932|MOLI|1.07T|1.07E+12|392|79,667|-56.03%|15|2021-10-29|15/09/2021|5.34||389300000000||2021-07-30|15/06/2021|1.49||360900000000|
2022-03-20 01:52:01|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|||
2022-03-20 01:52:04|06743|1096528|MPRO|7.06T|7.06E+12|710|6,648|-4.7%|17|2021-12-15|15/09/2021|-0.99||4430000000||2021-11-01|15/06/2021|0.02||26900000000|
2022-03-20 01:52:07|06744|101489|ABBA|815.52B|815520000000|296|41,765,108|53.37%|19|2022-01-03|15/09/2021|-0.93||45860000000||2021-12-22|15/06/2021|-3.04||38390000000|
2022-03-20 01:52:11|06745|963746|MARI|1.5T|1.5E+12|286|38,967,123|11.72%|20|2022-04-20|15/12/2021|||||2021-10-22|15/09/2021|-0.95||16000000000|
2022-03-20 01:52:13|06746|1088700|MGRO|3.17T|3.17E+12|900|4,773,641|16.88%|15|2021-10-29|15/09/2021|13.71||2.1138E+12||2021-07-30|15/06/2021|6.15||1.4207E+12|
2022-03-20 01:52:16|06747|1158997|AMAN|2.15T|2.15E+12|555|800,749|88.78%|9|2021-11-11|15/09/2021|0.7||17040000000||2021-08-30|15/06/2021|-0.29||13240000000|
2022-03-20 01:52:21|06748|1052365|MTWI|201.41B|201410000000|132|27,076,451|46.67%|20|2021-10-28|15/09/2021|-0.93||18390000000||2021-07-26|15/06/2021|0.07||19680000000|
2022-03-20 01:52:24|06749|101490|MAIN|1.54T|1.54E+12|690|2,208,444|-13.21%|23|2022-05-02|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 01:52:28|06750|1052879|AKSI|348.48B|348480000000|484|281,982|-36.73%|18|2021-12-01|15/09/2021|-1.62||97880000000||2021-08-30|15/06/2021|11.2||118800000000|
2022-03-20 01:52:31|06751|101244|MFIN|3.15T|3.15E+12|1,190|28,010|9.17%|21|2022-05-02|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 01:52:34|06752|101491|TCID|953.06B|953060000000|4,740|10,425|-25.65%|21|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 01:52:37|06753|1088206|MAPA|7.58T|7.58E+12|2,660|618,574|9.02%|17|2022-05-03|15/03/2022|||||2022-04-21|15/12/2021||35.58||
2022-03-20 01:52:40|06754|1025107|MAPB|3.36T|3.36E+12|1,550|3,529|8.77%|19|2021-11-10|15/09/2021|-24.86||476100000000||2021-08-02|15/06/2021|1.27||624400000000|
2022-03-20 01:52:43|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|
2022-03-20 01:52:46|06756|1025109|MARK|4.56T|4.56E+12|1,200|8,598,634|16.5%|21|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 01:52:50|06757|101492|MBTO|127.33B|127330000000|119|876,033|2.59%|19|2021-11-03|15/09/2021|-15.44||56150000000||2021-08-09|15/06/2021|-24.61||40690000000|
2022-03-20 01:52:52|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|
2022-03-20 01:52:56|06759|101245|MREI|1.99T|1.99E+12|3,840|2,758|-23.2%|19|2021-11-01|15/09/2021|9.35||321900000000||2021-08-07|15/06/2021|-26.63||383500000000|
2022-03-20 01:52:59|06760|101493|LPPF|15.76T|1.576E+13|6,000|6,715,434|324.03%|29|2022-04-27|15/03/2022||87.71|||2022-03-17|15/12/2021|185.36|93.96|1.5012E+12|1503000000000
2022-03-20 01:53:03|06761|101494|MPPA|3.15T|3.15E+12|372|170,825,523|34.78%|24|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 01:53:16|06762|101495|MYOR|37.45T|3.745E+13|1,675|5,762,359|-38.42%|23|2022-05-17|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-20 01:53:19|06763|1089909|FILM|10.96T|1.096E+13|1,170|10,485,877|275%|13|2021-11-01|15/09/2021|-1.5||56590000000||2021-08-19|15/06/2021|1.92||65450000000|
2022-03-20 01:53:23|06764|101496|MEDC|15.04T|1.504E+13|600|91,167,421|-2.44%|12|2022-05-05|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:53:30|06765|101497|MNCN|11.84T|1.184E+13|895|26,079,759|-13.94%|33|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 01:53:33|06766|1076873|HEAL|17.39T|1.739E+13|1,185|16,835,366|26.33%|19|2022-05-17|15/12/2021||||1168000000000|2021-11-17|15/09/2021|15.30||1405000000000|1.48767E+12
2022-03-20 01:53:36|06767|954961|MMLP|3.48T|3.48E+12|505|10,191,354|60.83%|22|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:53:38|06768|1115772|ZONE|504.7B|504700000000|580|161,054|35.51%|15|2021-11-02|15/09/2021|-13.01||51150000000||2021-07-29|15/06/2021|19.42||180700000000|
2022-03-20 01:53:41|06769|1163148|EPAC|165.17B|165170000000|50|77,552,042|-28.57%|6|2021-12-01|15/09/2021|0.73||33740000000||2021-08-30|15/06/2021|0.86||36740000000|
2022-03-20 01:53:44|06770|101498|EMDE|515.9B|515900000000|154|39,711|-18.52%|19|2021-12-02|15/09/2021|-8.81||16870000000||2021-08-31|15/06/2021|-3.53||35250000000|
2022-03-20 01:53:48|06771|1024518|MPOW|80.88B|80880000000|99|13,156,767|17.86%|19|2021-10-28|15/09/2021|3.12||10900000000||2021-08-09|15/06/2021|0.51||9900000000|
2022-03-20 01:53:52|06772|1128812|HRME|315.81B|315810000000|53|5,369,707|-10.17%|13|2021-10-29|15/09/2021|-1.02||13980000000||2021-07-30|15/06/2021|-1.28||15070000000|
2022-03-20 01:53:55|06773|945178|MERK|1.76T|1.76E+12|3,930|64,690|21.3%|19|2021-11-29|15/09/2021|80.91||279300000000||2021-08-31|15/06/2021|63.01||253500000000|
2022-03-20 01:54:00|06774|954960|MDKA|98.49T|9.849E+13|4,300|68,558,220|78.42%|11|2022-04-29|15/03/2022|||||2022-02-23|15/12/2021|9.46|||
2022-03-20 01:54:03|06775|1128657|MTPS|183.47B|183470000000|88|6,638,428|-25.42%|15|2021-11-29|15/09/2021|-15.71||9560000000||2021-08-30|15/06/2021|-3.46||26770000000|
2022-03-20 01:54:06|06776|1158998|CARE|17.29T|1.729E+13|520|354,850,350|47.73%|7|2021-11-30|15/09/2021|0.09||87050000000||2021-08-31|15/06/2021|0.18||73370000000|
2022-03-20 01:54:09|06777|101246|MTSM|74.51B|74510000000|320|281,159|67.54%|19|2021-11-25|15/09/2021|-3.25||5220000000||2021-08-30|15/06/2021|-3.37||5500000000|
2022-03-20 01:54:12|06778|101499|MTDL|8.29T|8.29E+12|675|15,767,739|105.79%|21|2022-04-28|15/03/2022|||||2022-04-25|15/12/2021||||
2022-03-20 01:54:16|06779|101247|MKPI|20.48T|2.048E+13|21,600|125|-20.37%|19|2021-10-29|15/09/2021|-0.41||238200000000||2021-08-03|15/06/2021|76.32||383100000000|
2022-03-20 01:54:18|06780|101500|MTLA|2.57T|2.57E+12|336|1,727,731|-20.75%|22|2022-04-29|15/03/2022|||||2022-04-06|15/12/2021||||
2022-03-20 01:54:21|06781|101501|MIDI|6.05T|6.05E+12|2,100|9,290|-9.87%|19|2022-01-06|15/09/2021|22.87||3.3645E+12||2021-08-31|15/06/2021|29.3||3.6625E+12|
2022-03-20 01:54:24|06782|101502|SDPC|151.61B|151610000000|119|677,543|-9.16%|19|2021-11-04|15/09/2021|5.26||843000000000||2021-07-30|15/06/2021|1.59||744600000000|
2022-03-20 01:54:29|06783|101503|PADI|565.36B|565360000000|50|336,632|0%|19|2021-10-28|15/09/2021|-0.09||2830000000||2021-08-18|15/06/2021|-0.6||-1790000000|
2022-03-20 01:54:32|06784|101504|MAPI|13.48T|1.348E+13|815|13,697,648|1.88%|33|2022-04-29|15/03/2022||12.23|||2022-04-01|15/12/2021||10.23||
2022-03-20 01:54:36|06785|951639|KOPI|380.01B|380010000000|545|54,766|-4.39%|19|2021-11-09|15/09/2021|2.25||48300000000||2021-08-30|15/06/2021|-1.69||49370000000|
2022-03-20 01:54:39|06786|101505|MIRA|198.07B|198070000000|50|2,732,811|0%|21|2022-02-04|15/12/2021|-1.11||23220000000||2021-10-29|15/09/2021|-0.07||23760000000|
2022-03-20 01:55:01|06787|101506|MITI|522.8B|522800000000|214|72,518,005|70.64%|19|2021-11-08|15/09/2021|0.6||11220000000||2021-08-27|15/06/2021|0.3||10940000000|
2022-03-20 01:55:04|06788|948393|MIKA|29.76T|2.976E+13|2,090|19,015,707|-27.68%|23|2022-04-28|15/03/2022||18.16||1.18831E+12|2022-04-05|15/12/2021||16.07||935950000000
2022-03-20 01:55:07|06789|960819|MKNT|275B|275000000000|50|3,552,111|0%|19|2021-11-19|15/09/2021|-1.82||515400000000||2021-08-31|15/06/2021|-0.58||516400000000|
2022-03-20 01:55:13|06790|963747|MTRA|187.88B|187880000000|244|569,021|0%|14|2022-03-15|15/09/2020|-1.57||21400000000||2021-12-08|15/06/2020|0.78||93940000000|
2022-03-20 01:55:21|06791|101507|MPMX|4.75T|4.75E+12|1,100|12,720,472|103.7%|30|2022-04-29|15/03/2022|||||2022-03-28|15/12/2021||||
2022-03-20 01:55:24|06792|101508|MBSS|2.01T|2.01E+12|1,150|2,969,162|167.44%|21|2022-04-27|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 01:55:29|06793|943662|MBAP|4.59T|4.59E+12|3,740|171,451|32.62%|6|2018-07-30|15/06/2018|0.01||52230000||2018-04-30|15/03/2018|0.02||75870000|
2022-03-20 01:55:32|06794|101509|BHIT|4.76T|4.76E+12|57|405,503,032|-3.39%|19|2021-12-01|15/09/2021|3.07||3.8847E+12||2021-08-31|15/06/2021|2.63||4.5626E+12|
2022-03-20 01:55:35|06795|101510|BCAP|11.46T|1.146E+13|272|376,131,564|134.48%|19|2021-12-01|15/09/2021|0.25||639200000000||2021-08-31|15/06/2021|-0.05||603900000000|
2022-03-20 01:55:38|06796|101511|KPIG|8.79T|8.79E+12|109|283,877,054|-6.03%|19|2021-12-01|15/09/2021|-0.12||158100000000||2021-08-31|15/06/2021|1.41||186100000000|
2022-03-20 01:55:41|06797|101512|MSKY|4.59T|4.59E+12|460|24,770,406|-31.34%|30|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 01:55:44|06798|1081669|MSIN|64.47T|6.447E+13|5,725|11,212,133|3,307.74%|14|2021-11-19|15/09/2021|5.19||337200000000||2021-08-06|15/06/2021|6.72||488700000000|
2022-03-20 01:55:47|06799|1141298|IPTV|5.99T|5.99E+12|142|419,879,945|-47.79%|11|2021-11-30|15/09/2021|2.14||874300000000||2021-08-12|15/06/2021|1.58||1.0496E+12|
2022-03-20 01:55:50|06800|101513|MDRN|381.61B|381610000000|50|17,382|0%|21|2022-05-02|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:55:53|06801|101514|MDLN|1.02T|1.02E+12|81|144,754,584|58.82%|22|2022-04-29|15/03/2022|||||2022-04-13|15/12/2021||||
2022-03-20 01:55:56|06802|1166257|ENZO|108.13B|108130000000|50|3,829,003|0%|7|2022-01-06|15/09/2021|1.82||372400000000||2021-08-18|15/06/2020|-1.19||97170000000|
2022-03-20 01:55:59|06803|1155743|KEJU|1.75T|1.75E+12|1,165|41,190|-14.34%|12|2021-10-28|15/09/2021|21.9||234000000000||2021-10-06|15/06/2021|23.56||252100000000|
2022-03-20 01:56:04|06804|101515|MLIA|2.73T|2.73E+12|2,060|6,830,774|219.38%|20|2021-10-28|15/09/2021|144.3||1.1484E+12||2021-07-29|15/06/2021|86.11||963200000000|
2022-03-20 01:56:07|06805|101516|MAGP|450B|450000000000|50|3,364|0%|18|2021-10-25|15/09/2021|-1.19||59600000000||2021-09-03|15/06/2021|-0.6||79750000000|
2022-03-20 01:56:10|06806|101300|AMAG|1.85T|1.85E+12|370|136,956|59.48%|19|2021-10-28|15/09/2021|6.17||178200000000||2021-07-29|15/06/2021|6.42||159100000000|
2022-03-20 01:56:13|06807|101517|MLBI|17.17T|1.717E+13|8,150|55,134|-10.68%|20|2022-02-25|15/12/2021|120.21||801300000000||2021-10-28|15/09/2021|62.06||536200000000|
2022-03-20 01:56:16|06808|101518|MICE|214.27B|214270000000|362|130,287|24.83%|18|2021-11-03|15/09/2021|7.21||191300000000||2021-08-13|15/06/2021|15.16||176400000000|
2022-03-20 01:56:20|06809|101519|LPIN|189.55B|189550000000|446|7,010,307|81.3%|19|2021-12-01|15/09/2021|11||30440000000||2021-08-30|15/06/2021|11.64||29830000000|
2022-03-20 01:56:23|06810|101248|MFMI|659.1B|659100000000|870|16,651|27.94%|19|2021-11-30|15/09/2021|8.18||34780000000||2021-08-30|15/06/2021|21.75||37390000000|
2022-03-20 01:56:26|06811|101520|MLPL|3.34T|3.34E+12|228|265,752,940|113.08%|20|2022-05-10|15/12/2021|||||2021-11-26|15/09/2021|4.05||2.2941E+12|
2022-03-20 01:56:31|06812|101521|MLPT|6.53T|6.53E+12|3,480|1,888,084|194.92%|20|2021-11-22|15/09/2021|48.17||743000000000||2021-08-13|15/06/2021|30.24||644400000000|
2022-03-20 01:56:33|06813|101522|MASA|39.03T|3.903E+13|4,250|9,870|212.5%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 01:56:37|06814|101523|MRAT|85.6B|85600000000|200|1,203,562|-7.41%|19|2021-12-01|15/09/2021|-4.49||79580000000||2021-08-24|15/06/2021|0.8||87730000000|
2022-03-20 01:56:40|06815|1096519|CITY|875.64B|875640000000|162|334,413|-19.8%|14|2021-08-31|15/06/2021|-1.54||5810000000||2021-06-15|15/03/2021|0.16||14500000000|
2022-03-20 01:56:42|06816|1088701|NFCX|3.78T|3.78E+12|5,700|101,315|180.79%|15|2021-11-11|15/09/2021|101.8||2.3251E+12||2021-08-05|15/06/2021|114.92||1.993E+12|
2022-03-20 01:56:46|06817|101524|ROTI|7.63T|7.63E+12|1,290|2,004,539|-7.19%|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
2022-03-20 01:56:48|06818|101525|NIPS|461.16B|461160000000|282|685,805|0%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:56:51|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|
2022-03-20 01:56:54|06820|101527|DGIK|850.35B|850350000000|154|35,035,238|208%|19|2021-11-03|15/09/2021|0.25||69770000000||2021-08-31|15/06/2021|-0.19||80550000000|
2022-03-20 01:56:58|06821|1172506|NPGF|262.46B|262460000000|81|21,358,503|-|7|2022-01-27|15/12/2021|-0.44||139300000000||2021-11-02|15/09/2021|-0.18||48810000000|
2022-03-20 01:57:01|06822|101528|NRCA|662.28B|662280000000|274|594,359|-21.71%|21|2022-04-28|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 01:57:04|06823|1153026|NZIA|303.26B|303260000000|138|411,689|-52.41%|11|2021-11-26|15/09/2021|-0.01||35220000000||2021-08-25|15/06/2021|-0.17||15800000000|
2022-03-20 01:57:07|06824|101529|META|1.94T|1.94E+12|112|1,938,859|-30%|19|2021-11-30|15/09/2021|-0.66||156600000000||2021-08-31|15/06/2021|-0.05||222900000000|
2022-03-20 01:57:10|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|
2022-03-20 01:57:13|06826|997895|PORT|1.74T|1.74E+12|620|21,647|39.01%|19|2021-10-28|15/09/2021|-12.95||469200000000||2021-08-27|15/06/2021|-2.61||257900000000|
2022-03-20 01:57:17|06827|1114107|DIVA|1.6T|1.6E+12|1,145|407,890|-18.21%|13|2021-11-15|15/09/2021|405.14||1.2158E+12||2021-08-07|15/06/2021|710.99||1.4552E+12|
2022-03-20 01:57:19|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|||
2022-03-20 01:57:22|06829|1153000|OPMS|91.39B|91390000000|114|8,133,746|-78.89%|12|2021-11-25|15/09/2021|-1.03||9410000000||2021-09-27|15/06/2021|0.59||16700000000|
2022-03-20 01:57:24|06830|101608|TKIM|22.42T|2.242E+13|7,200|3,524,590|-42.4%|10|2022-04-28|15/12/2021|||||2021-11-22|15/09/2021|263.34||3.15095E+12|
2022-03-20 01:57:28|06831|101532|APIC|13.18T|1.318E+13|1,120|15,048,098|46.41%|19|2021-11-30|15/09/2021|0.76||535200000000||2021-08-24|15/06/2021|3.16||565400000000|
2022-03-20 01:57:30|06832|1163264|UANG|859.1B|859100000000|710|3,856|113.86%|7|2021-11-02|15/09/2021|-24.41||274200000||2021-08-25|15/06/2021|-19.45||3350000000|
2022-03-20 01:57:34|06833|101533|PWON|23.6T|2.36E+13|490|47,995,005|-13.27%|23|2022-04-29|15/03/2022||8.91||1.43871E+12|2022-04-01|15/12/2021||10.1||1.50185E+12
2022-03-20 01:57:38|06834|1155744|PSGO|3.41T|3.41E+12|181|19,316,110|50.83%|11|2021-10-28|15/09/2021|2.34||423300000000||2021-07-29|15/06/2021|-0.58||298800000000|
2022-03-20 01:57:42|06835|1174977|NICL|773B|773000000000|80|76,565,897|-|5|2021-11-04|15/09/2020|43.06||178200000000||2021-11-04|15/09/2021|-8.3||77460000000|
2022-03-20 01:57:45|06836|101534|PBRX|809.79B|809790000000|125|3,095,957|-34.9%|11|2022-05-10|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 01:57:49|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|
2022-03-20 01:57:58|06838|1174310|MGLV|365.6B|365600000000|192|75,089|-|4|2021-11-17|15/09/2020|0.28||13780000000||2021-11-17|15/09/2021|0.97||35870000000|
2022-03-20 01:58:01|06839|1057073|PBID|3.08T|3.08E+12|1,645|503,205|3.13%|18|2021-10-28|15/09/2021|45.62||1.1098E+12||2021-07-28|15/06/2021|60.68||1.083E+12|
2022-03-20 01:58:07|06840|943654|PEGE|2.55T|2.55E+12|900|299,985|614.29%|19|2021-10-29|15/09/2021|-35.79||-99860000000||2021-07-29|15/06/2021|4.36||11980000000|
2022-03-20 01:58:23|06841|1168365|PMMP|1.06T|1.06E+12|450|17,660,082|58.45%|7|2022-05-16|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-20 01:58:26|06842|101535|PNLF|5.41T|5.41E+12|169|22,354,490|-26.52%|19|2021-11-30|15/09/2021|15.35||571000000000||2021-08-31|15/06/2021|14.52||481800000000|
2022-03-20 01:58:30|06843|101537|PANS|932.53B|932530000000|1,305|233,507|0.38%|19|2021-10-28|15/09/2021|64.89||115400000000||2021-07-29|15/06/2021|24.26||77340000000|
2022-03-20 01:58:33|06844|101536|PNIN|2.75T|2.75E+12|675|532,733|-15.62%|19|2021-12-01|15/09/2021|79.44||569700000000||2021-08-31|15/06/2021|50.51||481400000000|
2022-03-20 01:58:36|06845|101538|PANR|338.4B|338400000000|282|12,911,954|88%|19|2021-11-29|15/09/2021|-169.52||20010000000||2021-09-15|15/03/2021|-103.74||17610000000|
2022-03-20 01:58:40|06846|991136|PBSA|1.05T|1.05E+12|700|14,730|29.63%|19|2021-11-26|15/09/2021|22.46||76980000000||2021-08-31|15/06/2021|0.91||26340000000|
2022-03-20 01:58:50|06847|101540|PICO|57.41B|57410000000|101|400,146|-25.74%|20|2021-12-01|15/09/2021|-4.46||123400000000||2021-09-10|15/06/2021|-45.13||126400000000|
2022-03-20 01:58:53|06848|101541|NIKL|2.42T|2.42E+12|960|900,630|-20.99%|21|2022-04-26|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-20 01:58:56|06849|101542|BBRM|395.04B|395040000000|52|2,762,543|-23.28%|5|2018-05-25|15/03/2018|-0||5080000||2018-03-29|15/12/2017|-0.15||4600000|
2022-03-20 01:58:59|06850|101253|NELY|733.2B|733200000000|312|7,961,289|122.86%|19|2021-11-15|15/09/2021|7.65||56890000000||2021-08-05|15/06/2021|5.59||50630000000|
2022-03-20 01:59:04|06851|1056131|PSSI|2.47T|2.47E+12|458|3,499,180|132.49%|2|2018-04-26|15/03/2018|||16160000||2017-05-04|15/03/2017|-0.36||10120000|
2022-03-20 01:59:08|06852|101250|PGLI|177.63B|177630000000|364|458,843|78.43%|19|2021-11-10|15/09/2021|7.99||3330000000||2021-08-26|15/06/2021|4.12||3520000000|
2022-03-20 01:59:11|06853|101531|PJAA|808B|808000000000|505|235,480|-12.17%|20|2022-02-24|15/12/2021|-51.38||145100000000||2021-11-01|15/09/2021|-61.22||33350000000|
2022-03-20 01:59:14|06854|101549|PTPP|6.19T|6.19E+12|1,000|30,249,613|-37.89%|23|2022-04-29|15/03/2022|||||2022-03-17|15/12/2021|22.08||5.5522E+12|
2022-03-20 01:59:17|06855|998095|KONI|686.4B|686400000000|2,200|71,437|714.81%|19|2021-11-30|15/09/2021|11.99||31820000000||2021-09-10|15/06/2021|5.18||26410000000|
2022-03-20 01:59:20|06856|101543|GPRA|316.47B|316470000000|74|6,139,903|8.82%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:59:23|06857|101544|PKPK|109.8B|109800000000|183|57,876,121|169.12%|18|2021-11-30|15/09/2021|-3.68||1360000000||2021-08-31|15/06/2021|-2.45||618100000|
2022-03-20 01:59:25|06858|1156527|TRIN|2.11T|2.11E+12|480|33,812,595|180.7%|12|2021-12-01|15/09/2021|-1.72||506000000||2021-08-30|15/06/2021|-1.82||1110000000|
2022-03-20 01:59:29|06859|101530|PGAS|33.45T|3.345E+13|1,380|86,955,335|-3.16%|32|2022-05-04|15/03/2022||0.01|||2022-03-18|15/12/2021|14.33|0.0031||711280000
2022-03-20 01:59:33|06860|101488|LSIP|9.55T|9.55E+12|1,400|27,575,413|0.72%|33|2022-04-28|15/03/2022|||||2022-03-01|15/12/2021|35.04||1.1862E+12|2112000000000
2022-03-20 01:59:35|06861|101546|PTRO|2.73T|2.73E+12|2,750|1,316,241|47.85%|5|2018-04-26|15/03/2018|||89520000||2018-03-19|15/12/2017|||78990000|
2022-03-20 01:59:38|06862|1116267|PEHA|903B|903000000000|1,075|126,821|-16.02%|15|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 01:59:40|06863|101254|RODA|1.07T|1.07E+12|79|7,539,661|46.3%|19|2021-11-10|15/09/2021|1.03||173800000000||2021-08-31|15/06/2021|0.1||60320000000|
2022-03-20 01:59:43|06864|1165603|PNGO|1.16T|1.16E+12|1,480|23,054|32.74%|6|2021-11-03|15/09/2021|70.78||547500000000||2021-08-20|15/06/2021|72.26||528600000000|
2022-03-20 01:59:46|06865|101255|PTSP|1.19T|1.19E+12|5,400|1,286|5.88%|19|2021-10-28|15/09/2021|-59.49||84830000000||2021-08-12|15/06/2021|15.74||124700000000|
2022-03-20 01:59:49|06866|1166256|PLAN|27.68B|27680000000|31|3,805,779|-27.91%|2|2021-11-01|15/06/2020|0.56||1500000000||2021-11-01|15/06/2021|-1.35||2780000000|
2022-03-20 01:59:52|06867|101256|PLIN|7.35T|7.35E+12|2,080|11,922|-15.1%|19|2021-12-30|15/09/2021|49.1||171900000000||2021-10-01|15/06/2021|30.23||234200000000|
2022-03-20 01:59:55|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|
2022-03-20 01:59:58|06869|1117907|POLI|2.31T|2.31E+12|1,150|67,926|36.09%|16|2021-10-15|15/09/2021|-6.33||31140000000||2021-09-24|15/06/2021|-0.28||50310000000|
2022-03-20 02:00:01|06870|1088678|POLL|5.12T|5.12E+12|615|5,342,015|-88.23%|14|2021-10-26|15/09/2021|1.59||165000000000||2021-09-30|15/06/2021|3.29||242600000000|
2022-03-20 02:00:05|06871|101548|ADMG|719.5B|719500000000|185|1,404,839|1.65%|5|2018-04-27|15/03/2018|||108100000||2018-04-02|15/12/2017|-0||82050000|
2022-03-20 02:00:09|06872|1097904|POLA|318.35B|318350000000|95|3,466,548|-34.93%|12|2021-11-30|15/09/2021|-0.72||3800000000||2021-08-30|15/06/2021|0.71||3790000000|
2022-03-20 02:00:11|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|
2022-03-20 02:00:15|06874|1055263|PPRE|1.75T|1.75E+12|173|10,209,687|-19.16%|19|2022-03-10|15/12/2021|2||920100000000||2021-11-18|15/09/2021|2.01||666700000000|
2022-03-20 02:00:18|06875|953597|PPRO|3.15T|3.15E+12|51|37,910,338|-35.44%|23|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-20 02:00:20|06876|1163262|PGUN|3.52T|3.52E+12|705|617,054|161.11%|6|2021-08-23|15/06/2021|1.49||226400000000||2021-06-28|15/03/2020|5.76||152900000000|
2022-03-20 02:00:23|06877|101258|PSDN|220.32B|220320000000|153|945,467|4.79%|20|2021-10-29|15/09/2021|-15.57||206700000000||2021-08-30|15/06/2021|-15.1||205900000000|
2022-03-20 02:00:26|06878|1096064|PANI|1.8T|1.8E+12|4,400|452,672|3,974.07%|9|2021-11-01|15/09/2021|0.52||65660000000||2021-08-31|15/06/2021|0.15||58810000000|
2022-03-20 02:00:30|06879|1156724|PTPW|702.55B|702550000000|800|237,480|-47.71%|9|2022-01-06|15/09/2021|22.17||101800000000||2021-08-31|15/06/2021|5.88||53620000000|
2022-03-20 02:00:38|06880|101550|PRAS|157.03B|157030000000|224|5,621,405|55.56%|19|2021-12-06|15/09/2021|-5.35||62220000000||2021-08-30|15/06/2021|56.35||100600000000|
2022-03-20 02:00:40|06881|1177038|MCOL|12.8T|1.28E+13|3,600|1,131,721|-|0||
2022-03-20 02:00:43|06882|1057208|PCAR|210B|210000000000|180|905,928|-32.33%|19|2021-12-01|15/09/2021|0.69||47150000000||2021-08-26|15/06/2021|0.36||34150000000|
2022-03-20 02:00:51|06883|1163501|PPGL|86.25B|86250000000|115|2,173,692|23.66%|4|2021-08-05|15/06/2020|1.73||54040000000||2021-08-05|15/06/2021|9.57||114000000000|
2022-03-20 02:00:54|06884|962001|BIMA|131.37B|131370000000|216|30,021,305|332%|18|2021-11-30|15/09/2021|-5.57||10660000000||2021-08-31|15/06/2021|-11.89||11770000000|
2022-03-20 02:00:57|06885|994054|PRDA|7.34T|7.34E+12|7,825|659,738|111.49%|21|2022-05-02|15/03/2022|||||2022-03-21|15/12/2021|113.92||661600000000|
2022-03-20 02:01:00|06886|986049|OASA|251.02B|251020000000|700|2,865,534|95.53%|19|2021-10-28|15/09/2021|-0.32||145000000||2021-07-26|15/06/2021|0.22||1000000000|
2022-03-20 02:01:03|06887|101259|PALM|5.77T|5.77E+12|815|17,264,912|146.97%|20|2022-02-25|15/12/2021|255.14||55750000000||2021-11-22|15/09/2021|-78.12||104400000000|
2022-03-20 02:01:09|06888|101588|STAR|686.4B|686400000000|143|239,684|37.5%|19|2021-11-30|15/09/2021|0.43||1010000000||2021-08-31|15/06/2021|0.83||933100000|
2022-03-20 02:01:14|06889|1010638|CSIS|112.4B|112400000000|86|35,536,356|32.31%|20|2021-11-26|15/09/2021|-0.38||12860000000||2021-10-29|15/06/2021|0.22||13320000000|
2022-03-20 02:01:17|06890|1075239|DFAM|759.94B|759940000000|400|365,010|132.56%|15|2021-11-01|15/09/2021|-3.94||16310000000||2021-08-27|15/06/2021|-3||20030000000|
2022-03-20 02:01:22|06891|1097269|DUCK|225.87B|225870000000|176|31,739,700|-32.82%|11|2020-11-30|15/09/2020|-4.82||26980000000||2020-07-30|15/06/2020|-3.04||10760000000|
2022-03-20 02:01:25|06892|1088204|IPCC|891.01B|891010000000|490|2,251,579|-22.22%|15|2022-05-05|15/12/2021|||||2021-10-29|15/09/2021|0.97||114500000000|
2022-03-20 02:01:27|06893|1010639|TAMU|1.88T|1.88E+12|50|552,700|0%|7|2018-07-30|15/03/2017|-0||3730000||2018-07-30|15/03/2018|-0||3900000|
2022-03-20 02:01:31|06894|1078226|PZZA|1.86T|1.86E+12|620|179,511|-22.5%|18|2022-04-05|15/12/2021|||||2021-12-01|15/09/2021|8.87||814800000000|
2022-03-20 02:01:34|06895|101578|SIPD|2.08T|2.08E+12|1,555|76,690|3.67%|22|2022-06-03|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-20 02:01:41|06896|1076784|SPTO|1.42T|1.42E+12|525|552,864|7.14%|19|2022-04-27|15/12/2021|||||2021-11-01|15/09/2021|14.23||551500000000|
2022-03-20 02:01:46|06897|101251|TMAS|10.04T|1.004E+13|1,760|7,088,407|1,073.33%|21|2022-05-18|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 02:01:51|06898|1084863|TNCA|472.24B|472240000000|1,120|9,698,185|193.19%|14|2021-12-02|15/09/2021|4.2||18820000000||2021-10-29|15/06/2021|-0.64||19330000000|
2022-03-20 02:01:54|06899|1123886|COCO|229.58B|229580000000|258|12,156,543|-1.53%|13|2021-11-02|15/09/2021|0.29||54540000000||2021-08-31|15/06/2021|0.58||56400000000|
2022-03-20 02:01:57|06900|101260|PNSE|522.57B|522570000000|655|3,773|75.13%|18|2021-12-01|15/09/2021|-10.88||11310000000||2021-08-31|15/06/2021|-15.69||13980000000|
2022-03-20 02:02:00|06901|101551|PUDP|110.07B|110070000000|334|24,023|19.29%|19|2021-11-30|15/09/2021|-19.08||9880000000||2021-08-30|15/06/2021|-23.63||12500000000|
2022-03-20 02:02:04|06902|953932|DMAS|8.87T|8.87E+12|184|22,906,282|-25.81%|23|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 02:02:06|06903|1165982|PURI|374B|374000000000|374|17,123|1.08%|5|2021-10-28|15/09/2021|1.88||18360000000||2021-07-28|15/06/2021|0.02||8510000000|
2022-03-20 02:02:10|06904|1156089|PMJS|1.83T|1.83E+12|133|933,907|2.31%|12|2021-10-28|15/09/2021|3.2||2.4934E+12||2021-08-12|15/06/2021|2.96||2.3442E+12|
2022-03-20 02:02:12|06905|1156644|PURA|293.14B|293140000000|50|84,158,100|-55.36%|11|2021-11-29|15/09/2021|0.32||28760000000||2021-08-31|15/06/2021|0.15||18580000000|
2022-03-20 02:02:15|06906|101552|PYFA|543.11B|543110000000|1,015|235,259|11.54%|19|2021-11-30|15/09/2021|8.59||183900000000||2021-08-27|15/06/2021|0.96||105100000000|
2022-03-20 02:02:18|06907|953933|HDFA|1.2T|1.2E+12|183|959,846|55.08%|19|2021-10-28|15/09/2021|1.62||45280000000||2021-07-29|15/06/2021|1.25||30540000000|
2022-03-20 02:02:21|06908|101553|RUIS|150.15B|150150000000|195|242,513|-20.73%|21|2022-06-01|15/03/2022|||||2022-04-25|15/12/2021||||
2022-03-20 02:02:26|06909|101554|RALS|4.59T|4.59E+12|715|4,831,341|-9.49%|30|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:02:29|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|
2022-03-20 02:02:32|06911|950067|PSKT|983.37B|983370000000|95|202,753,591|90%|19|2021-11-17|15/09/2021|-0.36||10400000000||2021-08-25|15/06/2021|-0.37||10980000000|
2022-03-20 02:02:35|06912|101261|RELI|856.8B|856800000000|476|5,248|39.18%|22|2021-11-03|15/09/2021|4.34||16330000000||2021-08-27|15/06/2021|4.39||8080000000|
2022-03-20 02:02:38|06913|1155912|REAL|338.31B|338310000000|51|261,108,226|2%|11|2021-11-30|15/09/2021|0.06||3100000000||2021-08-31|15/06/2021|0.01||3860000000|
2022-03-20 02:02:41|06914|101557|KKGI|1.93T|1.93E+12|412|1,805,593|41.1%|21|2022-04-26|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-20 02:02:44|06915|101262|RICY|46.85B|46850000000|73|14,508,231|-17.05%|22|2022-06-03|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 02:02:46|06916|101263|RIGS|193.7B|193700000000|318|282,703|38.26%|5|2018-06-29|15/03/2018|-0.02||6940000||2018-01-31|15/12/2017|-0||7020000|
2022-03-20 02:02:48|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|
2022-03-20 02:02:52|06918|101559|RBMS|183.28B|183280000000|69|278,640,774|4.55%|19|2021-11-26|15/09/2021|-5.97||10670000000||2021-08-25|15/06/2021|-4.78||3360000000|
2022-03-20 02:02:55|06919|1166029|ROCK|875.46B|875460000000|610|3,654|-8.96%|7|2021-11-25|15/09/2021|-3.88||21150000000||2021-09-27|15/06/2020|1.28||26600000000|
2022-03-20 02:02:58|06920|945177|RDTX|1.85T|1.85E+12|6,900|12,583|26.03%|19|2021-11-04|15/09/2021|144.47||107400000000||2021-08-26|15/06/2021|154.36||94580000000|
2022-03-20 02:03:00|06921|1084857|PRIM|1.17T|1.17E+12|346|5,414,033|89.07%|14|2021-11-30|15/09/2021|12.47||231500000000||2021-09-14|15/06/2021|13.94||187100000000|
2022-03-20 02:03:03|06922|1156446|INDO|375.53B|375530000000|87|12,314,488|-41.22%|10|2021-11-29|15/09/2021|0.74||3450000000||2021-07-26|15/06/2021|-0.15||845700000|
2022-03-20 02:03:05|06923|101560|RAJA|782.01B|782010000000|185|18,017,898|-20.26%|10|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021||||
2022-03-20 02:03:10|06924|101561|SIMP|7.83T|7.83E+12|505|6,668,402|1.41%|23|2022-04-28|15/03/2022|||||2022-03-17|15/12/2021|27.17||5.5332E+12|
2022-03-20 02:03:13|06925|101562|MYOH|4T|4000000000000|1,815|52,284|35.96%|5|2018-04-30|15/03/2018|||52840000||2018-03-26|15/12/2017|||54770000|
2022-03-20 02:03:17|06926|101563|SGRO|3.78T|3.78E+12|2,080|155,269|19.54%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 02:03:19|06927|101264|SMDR|4.54T|4.54E+12|1,385|10,740,549|341.08%|21|2022-05-02|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 02:03:23|06928|1009374|MINA|328.13B|328130000000|50|858,877|-15.25%|19|2021-11-30|15/09/2021|-0.23||463200000||2021-08-31|15/06/2021|-0.17||1030000000|
2022-03-20 02:03:26|06929|1031326|603580|1.52B|1520000000|11.62|1,369,952|10.46%|19|2021-10-29|15/09/2021|0.09||77200000||2021-08-24|15/06/2021|0.11||85280000|
2022-03-20 02:03:30|06930|996071|603089|1.86B|1860000000|8.34|2,589,266|-24.11%|19|2021-10-27|15/09/2021|0.06||425200000||2021-08-25|15/06/2021|-0.02||372300000|
2022-03-20 02:03:33|06931|1141900|688012|74.91B|74910000000|121.56|6,770,192|16.15%|16|2022-05-04|15/03/2022||0.325||887700000|2022-03-31|15/12/2021||0.73||1040000000
2022-03-20 02:03:37|06932|100586|600391|7.09B|7090000000|21.48|11,093,829|15.17%|23|2022-04-29|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-20 02:03:41|06933|100983|600893|119.95B|119950000000|45.00|25,476,197|-7.45%|23|2022-04-29|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-20 02:03:44|06934|100643|600469|3.12B|3120000000|4.28|8,019,828|-20.74%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:03:48|06935|100415|600151|14.72B|14720000000|10.26|19,524,044|4.37%|21|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021|-0.44||1920000000|
2022-03-20 02:03:51|06936|100950|600855|5.67B|5670000000|12.58|12,718,105|-9.24%|19|2021-10-29|15/09/2021|0.02||612300000||2021-08-16|15/06/2021|0.27||727500000|
2022-03-20 02:03:55|06937|100659|600501|5.06B|5060000000|12.02|15,534,672|34.3%|20|2021-10-29|15/09/2021|0.02||1210000000||2021-08-26|15/06/2021|0.05||1010000000|
2022-03-20 02:03:58|06938|101047|601111|140.16B|140160000000|9.65|53,091,521|5.46%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||-0.312||17440000000
2022-03-20 02:04:02|06939|100489|600271|24.16B|24160000000|13.04|21,546,154|15.81%|23|2022-04-25|15/03/2022||0.0944||3810000000|2022-03-31|15/12/2021||0.2028||8180000000
2022-03-20 02:04:05|06940|101096|601600|101.8B|101800000000|5.98|322,762,184|44.1%|23|2022-04-26|15/03/2022||0.0583||49310000000|2022-03-22|15/12/2021||0.0708||51340000000
2022-03-20 02:04:09|06941|100512|600298|37.05B|37050000000|44.49|8,200,359|-14.15%|22|2022-04-21|15/03/2022||0.54|||2022-03-29|15/12/2021||0.38||2690000000
2022-03-20 02:04:13|06942|994536|603031|4.56B|4560000000|40.71|1,174,143|46.7%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 02:04:19|06943|100285|600012|12.41B|12410000000|7.48|6,256,432|17.43%|23|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 02:04:23|06944|996081|603429|7.59B|7590000000|19.97|2,814,178|-40.05%|21|2022-04-26|15/03/2022|||||2022-04-19|15/12/2021||0.14||
2022-03-20 02:04:26|06945|1162062|603815|5.92B|5920000000|9.56|28,833,806|-9.47%|11|2021-10-28|15/09/2021|0.06||1560000000||2021-08-26|15/06/2021|0.05||1080000000|
2022-03-20 02:04:30|06946|1091243|601606|7.52B|7520000000|10.39|11,788,961|2.67%|18|2021-10-29|15/09/2021|-0.04||224600000||2021-08-24|15/06/2021|0.04||344300000|
2022-03-20 02:04:34|06947|953123|603599|15.65B|15650000000|33.92|4,663,729|13.52%|22|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-20 02:04:38|06948|100872|600761|7.64B|7640000000|10.32|6,803,755|-29.8%|23|2022-04-27|15/03/2022||0.31|||2022-03-12|15/12/2021|0.13|0.23|3600000000|
2022-03-20 02:04:42|06949|100999|600971|8.99B|8990000000|7.49|22,352,221|35.44%|22|2022-04-28|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 02:04:45|06950|942800|600418|25.36B|25360000000|11.61|51,125,207|31.48%|23|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||1.53||8720000000
2022-03-20 02:04:48|06951|950055|603199|2.83B|2830000000|25.55|3,468,952|16.08%|22|2022-04-15|15/03/2022|||||2022-03-09|15/12/2021||||
2022-03-20 02:04:53|06952|955764|603589|34.07B|34070000000|57.08|11,787,055|3.8%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.79||771000000
2022-03-20 02:04:57|06953|996090|603689|3.13B|3130000000|9.33|2,967,336|-5.09%|19|2021-10-29|15/09/2021|0.12||1050000000||2021-08-25|15/06/2021|0.16||1030000000|
2022-03-20 02:05:00|06954|100450|600218|4.57B|4570000000|10.49|13,097,390|19.61%|19|2021-10-28|15/09/2021|0.01||1350000000||2021-08-25|15/06/2021|0.15||1370000000|
2022-03-20 02:05:06|06955|100712|600567|13.5B|13500000000|3.02|39,956,748|-16.11%|22|2022-04-15|15/03/2022|||||2022-04-07|15/12/2021||0.1||
2022-03-20 02:05:09|06956|101017|600990|6.84B|6840000000|42.94|2,128,171|-11.56%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:05:14|06957|100475|600237|4.2B|4200000000|7.45|22,184,451|33.27%|20|2021-10-25|15/09/2021|0.01||241100000||2021-08-27|15/06/2021|0.02||253600000|
2022-03-20 02:05:17|06958|1031220|603357|4.35B|4350000000|9.57|14,879,371|6.93%|21|2022-05-04|15/03/2022|||||2022-03-26|15/12/2021||0.19||
2022-03-20 02:05:21|06959|100660|600502|8.21B|8210000000|4.77|59,809,208|23.58%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:05:25|06960|101120|601801|10.03B|10030000000|5.04|11,624,285|4.78%|23|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 02:05:28|06961|100529|600318|6.73B|6730000000|13.67|34,398,568|87.77%|21|2022-04-25|15/03/2022|||||2022-03-05|15/12/2021||||
2022-03-20 02:05:32|06962|953916|603198|47.55B|47550000000|59.44|8,227,664|110.18%|22|2022-04-26|15/12/2021||0.56|||2022-04-25|15/03/2022||||
2022-03-20 02:05:35|06963|1052665|603527|2.67B|2670000000|10.97|2,935,784|36.44%|19|2021-10-25|15/09/2021|0.19||1770000000||2021-08-15|15/06/2021|0.16||1780000000|
2022-03-20 02:05:39|06964|994587|603696|1.93B|1930000000|8.22|2,906,887|-9.47%|20|2021-10-27|15/09/2021|0.04||145500000||2021-08-24|15/06/2021|0.06||124500000|
2022-03-20 02:05:43|06965|1141904|688019|13.78B|13780000000|258.90|471,265|29.67%|15|2022-04-28|15/03/2022||0.93||202290000|2022-04-15|15/12/2021||0.54||216200000
2022-03-20 02:05:46|06966|100714|600569|8.44B|8440000000|2.940|34,751,582|10.94%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:05:50|06967|100591|600397|3.46B|3460000000|3.500|41,908,685|31.58%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:05:53|06968|996184|603839|3.63B|3630000000|9.07|5,289,823|6.33%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 02:05:57|06969|950054|603020|4.16B|4160000000|10.85|5,336,550|18.06%|20|2021-10-29|15/09/2021|0.12||821000000||2021-08-30|15/06/2021|0.19||872100000|
2022-03-20 02:06:00|06970|1141895|688007|10.11B|10110000000|22.34|4,542,575|-3.58%|12|2021-10-22|15/09/2021|0.13||555900000||2021-08-24|15/06/2021|0.21||579700000|
2022-03-20 02:06:04|06971|942805|600629|4.93B|4930000000|7.51|8,077,989|6.52%|20|2021-10-29|15/09/2021|0.11||2010000000||2021-08-30|15/06/2021|0.16||2110000000|
2022-03-20 02:06:07|06972|1141911|688088|12.02B|12020000000|29.96|2,803,644|-38.98%|15|2022-05-03|15/03/2022||0.15||235180000|2022-04-28|15/12/2021||0.13||156810000
2022-03-20 02:06:09|06973|1162068|603790|1.87B|1870000000|9.90|904,315|-5.08%|11|2021-10-28|15/09/2021|0.05||225700000||2021-08-19|15/06/2021|0.14||219400000|
2022-03-20 02:06:13|06974|994531|603017|2.7B|2700000000|9.87|6,906,581|-1.4%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 02:06:16|06975|1052663|603378|4.82B|4820000000|16.22|3,886,523|-61.12%|21|2022-04-30|15/12/2021||0.24|||2022-04-25|15/03/2022||||
2022-03-20 02:06:21|06976|101131|601890|7.21B|7210000000|7.51|37,877,336|42.23%|21|2022-04-25|15/03/2022|||||2021-10-27|15/09/2021|0.03||258200000|
2022-03-20 02:06:26|06977|100704|600558|2.95B|2950000000|3.29|14,619,394|8.22%|19|2021-10-27|15/09/2021|0.03||899600000||2021-08-26|15/06/2021|0.02||917400000|
2022-03-20 02:06:30|06978|100545|600336|4.73B|4730000000|5.92|17,175,213|-14.82%|20|2021-10-25|15/09/2021|0.05||2210000000||2021-08-30|15/06/2021|0.1||2560000000|
2022-03-20 02:06:33|06979|1162077|603551|3.7B|3700000000|9.22|1,862,543|-22.52%|12|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021||0.13||
2022-03-20 02:06:37|06980|994583|603658|27.47B|27470000000|46.85|4,044,129|-43.02%|22|2022-04-27|15/12/2021||0.545||954010000|2022-04-27|15/03/2022||0.39||923210000
2022-03-20 02:06:40|06981|942816|600862|36.63B|36630000000|21.80|15,310,531|-16.31%|22|2022-04-21|15/03/2022|||||2022-03-17|15/12/2021|0.02|0.1|957400000|
2022-03-20 02:06:44|06982|100822|600705|34.7B|34700000000|3.93|36,769,325|-1.01%|22|2022-04-29|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-20 02:06:47|06983|100875|600765|47.86B|47860000000|45.51|16,938,787|171.54%|22|2022-04-30|15/12/2021|0.27||2270000000|14530000|2022-04-29|15/03/2022||||
2022-03-20 02:06:50|06984|100871|600760|108.16B|108160000000|55.17|15,047,488|21.63%|21|2022-04-25|15/03/2022|||||2022-03-29|15/12/2021||0.2475||9970000000
2022-03-20 02:06:54|06985|100305|600038|30.18B|30180000000|51.20|9,210,640|8.31%|23|2022-04-29|15/03/2022|||||2022-03-17|15/12/2021||0.548||8400000000
2022-03-20 02:06:57|06986|1162052|603489|20.6B|20600000000|171.20|324,168|-4.5%|14|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 02:07:00|06987|1156730|600733|33.96B|33960000000|7.54|48,240,970|-10.02%|15|2022-05-04|15/03/2022|||||2022-03-08|15/12/2021||||
2022-03-20 02:07:03|06988|100958|600865|4.21B|4210000000|11.20|5,286,186|55.12%|21|2022-04-28|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:07:07|06989|996178|601212|21.33B|21330000000|2.88|58,216,291|3.6%|20|2022-04-28|15/03/2022|||||2021-10-28|15/09/2021|0.01||18910000000|
2022-03-20 02:07:10|06990|994565|603398|7.38B|7380000000|21.54|10,543,117|150.76%|23|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-20 02:07:13|06991|1162089|601577|29.96B|29960000000|7.45|15,052,675|-31.59%|13|2022-05-04|15/03/2022|||||2022-04-29|15/12/2021||0.22||
2022-03-20 02:07:17|06992|1062255|601838|52.88B|52880000000|14.64|30,046,900|25.67%|21|2022-04-28|15/12/2021||2.18|||2022-04-28|15/03/2022||||
2022-03-20 02:07:21|06993|994526|601997|22.41B|22410000000|6.13|18,636,469|-25.79%|21|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:07:25|06994|994505|600926|81.6B|81600000000|13.76|25,309,106|-18.82%|22|2022-04-27|15/03/2022|||||2022-04-16|15/12/2021||0.34||
2022-03-20 02:07:29|06995|994504|600919|95.85B|95850000000|6.49|117,222,029|1.88%|22|2022-04-28|15/12/2021||0.31||16980000000|2022-04-28|15/03/2022||||
2022-03-20 02:07:32|06996|101029|601009|101.26B|101260000000|10.11|39,577,752|3.48%|23|2022-04-29|15/03/2022||0.4535||10760000000|2022-04-16|15/12/2021||0.2712||9760000000
2022-03-20 02:07:36|06997|994517|601229|93.05B|93050000000|6.55|30,382,813|-23.12%|22|2022-04-29|15/03/2022||0.4779||15270000000|2022-04-22|15/12/2021||0.321||13980000000
2022-03-20 02:07:39|06998|1162086|600928|17.16B|17160000000|3.86|14,329,732|-26.34%|13|2022-04-29|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-20 02:07:42|06999|100700|600550|9.89B|9890000000|5.37|30,452,845|17.76%|22|2022-04-29|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-20 02:07:46|07000|100618|600456|22.91B|22910000000|47.95|10,003,728|25.79%|22|2022-04-27|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 02:07:50|07001|101000|600973|6.43B|6430000000|4.69|29,765,110|8.56%|21|2022-04-25|15/03/2022|||||2022-03-15|15/12/2021|-0.77||11260000000|
2022-03-20 02:07:55|07002|101031|601011|9.04B|9040000000|4.72|34,897,679|2.16%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:07:58|07003|100426|600191|2.09B|2090000000|4.32|5,204,963|9.37%|20|2021-10-29|15/09/2021|0.02||36020000||2021-08-30|15/06/2021|0.02||436800|
2022-03-20 02:08:02|07004|101141|601992|30.54B|30540000000|2.86|33,436,874|-2.05%|23|2022-04-27|15/03/2022|||||2022-03-24|15/12/2021||0.02||
2022-03-20 02:08:05|07005|101106|601678|13.16B|13160000000|6.52|38,808,387|14.99%|21|2022-04-20|15/12/2021|||||2022-04-15|15/03/2022||||
2022-03-20 02:08:08|07006|100897|600791|1.88B|1880000000|4.15|17,294,776|16.9%|19|2021-10-29|15/09/2021|-0.07||198000000||2021-08-26|15/06/2021|0.08||818200000|
2022-03-20 02:08:12|07007|100691|600538|2.76B|2760000000|5.26|14,068,740|-24.53%|19|2021-10-27|15/09/2021|0.01||114500000||2021-08-26|15/06/2021|||96090000|
2022-03-20 02:08:16|07008|100627|600463|2.49B|2490000000|8.30|8,117,820|36.74%|19|2021-10-28|15/09/2021|-0.04||325500000||2021-08-25|15/06/2021|0.11||291800000|
2022-03-20 02:08:20|07009|100706|600560|2.38B|2380000000|10.63|5,562,490|22.04%|19|2021-10-22|15/09/2021|0.04||192800000||2021-08-25|15/06/2021|0.05||167200000|
2022-03-20 02:08:23|07010|100581|600386|3.19B|3190000000|3.95|15,920,763|15.5%|22|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021|0.04||1070000000|
2022-03-20 02:08:27|07011|100281|600008|22.83B|22830000000|3.11|96,142,713|1.97%|23|2022-04-29|15/03/2022|||||2022-04-02|15/12/2021||||
2022-03-20 02:08:31|07012|100574|600376|13.93B|13930000000|5.40|8,736,291|-8.32%|23|2022-04-29|15/03/2022||0.1336||7700000000|2022-04-16|15/12/2021||0.49||25980000000
2022-03-20 02:08:34|07013|100831|600723|5.88B|5880000000|8.93|11,495,865|9.17%|23|2022-04-18|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-20 02:08:38|07014|994575|603569|4.99B|4990000000|8.90|6,751,169|22.76%|22|2022-04-28|15/03/2022|||||2022-04-25|15/12/2021||||
2022-03-20 02:08:42|07015|101157|603123|13.49B|13490000000|16.89|77,464,056|146.93%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:08:45|07016|951032|603025|19.06B|19060000000|20.62|3,897,223|2.38%|20|2022-03-28|15/12/2021|0.05||313300000||2021-10-25|15/09/2021|0.05||363100000|
2022-03-20 02:08:49|07017|100394|600159|2.67B|2670000000|3.220|55,604,797|33.06%|19|2021-10-29|15/09/2021|0.01||180500000||2021-08-27|15/06/2021|0.05||280500000|
2022-03-20 02:08:53|07018|100597|600405|3.31B|3310000000|6.03|57,436,183|12.29%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:08:57|07019|100784|600658|5.04B|5040000000|4.51|10,423,589|-12.43%|23|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 02:09:02|07020|100304|600037|11.77B|11770000000|8.46|22,378,863|-0.94%|23|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 02:09:06|07021|994578|603588|17.06B|17060000000|16.03|8,553,687|14.82%|22|2022-04-28|15/12/2021||0.2|||2022-04-15|15/03/2022||||
2022-03-20 02:09:22|07022|954959|603616|3.75B|3750000000|9.83|43,956,059|64.93%|20|2021-10-29|15/09/2021|0.04||379200000||2021-08-27|15/06/2021|0.12||310400000|
2022-03-20 02:09:26|07023|101044|601101|11.63B|11630000000|9.69|48,075,314|155%|22|2022-04-26|15/12/2021||0.6|||2022-04-26|15/03/2022||||
2022-03-20 02:09:32|07024|100562|600361|3.58B|3580000000|5.37|8,135,834|39.48%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:09:41|07025|100721|600578|18.92B|18920000000|2.83|25,276,743|-9.29%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 02:09:44|07026|101134|601908|18.98B|18980000000|7.86|32,512,945|-2.36%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 02:09:47|07027|1162083|603590|4.46B|4460000000|28.50|879,276|-18.29%|11|2021-10-25|15/09/2021|0.24||141000000||2021-08-23|15/06/2021|0.23||244500000|
2022-03-20 02:09:51|07028|101095|601588|8.42B|8420000000|2.50|48,646,907|8.7%|23|2022-04-27|15/03/2022|||||2022-03-16|15/12/2021|0.40||4900000000|
2022-03-20 02:09:54|07029|1141910|688066|12.64B|12640000000|68.55|1,812,678|84.03%|15|2022-05-03|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 02:09:58|07030|994596|603778|3.02B|3020000000|4.71|16,413,760|10.82%|20|2021-10-28|15/09/2021|-0.05||52350000||2021-08-27|15/06/2021|0.02||56030000|
2022-03-20 02:10:02|07031|100612|600429|8.1B|8100000000|5.41|14,309,042|25.52%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 02:10:05|07032|101051|601126|11.03B|11030000000|13.57|20,768,681|71.34%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:10:09|07033|100601|600410|8.68B|8680000000|7.97|42,812,163|13.86%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:10:12|07034|100395|600161|35.94B|35940000000|26.17|10,190,101|-19.7%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||0.13||1290000000
2022-03-20 02:10:18|07035|1141909|688033|8.34B|8340000000|18.58|7,994,900|37.94%|17|2022-05-05|15/03/2022|||||2022-04-30|15/12/2021||||
2022-03-20 02:10:22|07036|100336|600085|57.19B|57190000000|41.70|25,591,500|62.76%|23|2022-04-25|15/03/2022||0.22||3030000000|2022-03-26|15/12/2021||0.29||4180000000
2022-03-20 02:10:26|07037|1072210|603516|2.62B|2620000000|14.07|2,844,566|-44.9%|20|2022-04-28|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 02:10:29|07038|1162049|603613|38.45B|38450000000|111.80|2,826,550|15.38%|13|2022-05-03|15/03/2022|||||2022-04-12|15/12/2021||0.46||
2022-03-20 02:10:33|07039|100484|600266|9.01B|9010000000|4.34|13,317,445|-10.33%|22|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 02:10:37|07040|100956|600861|7.24B|7240000000|22.85|5,017,834|41.05%|20|2021-10-29|15/09/2021|-0.04||165500000||2021-08-27|15/06/2021|-0.04||167200000|
2022-03-20 02:10:41|07041|100470|600246|18.63B|18630000000|9.58|13,835,332|47.38%|22|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 02:10:47|07042|997532|603138|5.48B|5480000000|19.34|16,487,877|68.47%|19|2021-10-25|15/09/2021|-0||95150000||2021-07-27|15/06/2021|0.01||96220000|
2022-03-20 02:10:51|07043|942795|600055|14.81B|14810000000|27.63|17,554,957|107.28%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:10:54|07044|1162055|603392|167.54B|167540000000|275.99|1,579,525|62.12%|11|2022-04-21|15/03/2022|||||2022-03-18|15/12/2021|1.37||2150000000|
2022-03-20 02:10:57|07045|1141907|688028|2.83B|2830000000|35.32|747,817|11.07%|15|2021-10-27|15/09/2021|0.24||82350000||2021-08-10|15/06/2021|0.18||80560000|
2022-03-20 02:11:01|07046|1162058|603267|31.68B|31680000000|136.32|2,091,361|8.7%|13|2022-05-03|15/03/2022|||||2022-03-29|15/12/2021||1.27||
2022-03-20 02:11:04|07047|1156679|601816|242.09B|242090000000|4.93|61,442,261|-12.28%|12|2022-05-05|15/03/2022|||||2022-04-30|15/12/2021||0.0537||9920000000
2022-03-20 02:11:08|07048|100399|600166|17.09B|17090000000|2.620|68,933,130|-37.17%|23|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:11:12|07049|1162056|603068|5.98B|5980000000|39.54|1,397,597|-29.63%|13|2022-05-05|15/03/2022|||||2022-04-21|15/12/2021||0.64||
2022-03-20 02:11:15|07050|1156734|603719|12.07B|12070000000|30.34|1,404,410|-38.37%|12|2022-05-03|15/03/2022|||||2022-03-22|15/12/2021||0.25||
2022-03-20 02:11:19|07051|102958|600681|6.89B|6890000000|5.07|4,684,495|-8.81%|22|2022-04-29|15/03/2022|||||2022-03-08|15/12/2021|0.07||1490000000|
2022-03-20 02:11:23|07052|1081714|603596|30.93B|30930000000|75.70|4,900,496|153.09%|23|2022-04-18|15/03/2022|||||2022-04-09|15/12/2021||0.41||
2022-03-20 02:11:26|07053|101008|600980|2.84B|2840000000|16.34|4,259,197|-4.44%|19|2021-10-25|15/09/2021|0.16||168400000||2021-08-25|15/06/2021|0.1||175100000|
2022-03-20 02:11:30|07054|100663|600510|13.69B|13690000000|13.49|49,134,552|102.86%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-20 02:11:33|07055|100513|600299|26.82B|26820000000|10.00|12,151,185|-24.87%|22|2022-04-28|15/03/2022||0.18|||2022-03-31|15/12/2021||0.2086||3190000000
2022-03-20 02:11:37|07056|1159375|601696|37.42B|37420000000|13.47|32,928,099|-23.9%|12|2021-10-28|15/09/2021|0.12||1020000000||2021-08-27|15/06/2021|0.13||880500000|
2022-03-20 02:11:40|07057|101162|603167|3.56B|3560000000|7.54|6,980,865|-16.5%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 02:11:45|07058|994592|603727|4.22B|4220000000|14.99|6,619,867|-7.13%|20|2021-10-21|15/09/2021|0.15||925600000||2021-07-29|15/06/2021|0.41||1410000000|
2022-03-20 02:11:48|07059|994621|603936|6.54B|6540000000|13.00|17,121,227|9.98%|19|2021-10-28|15/09/2021|0.1||975800000||2021-08-09|15/06/2021|0.21||946400000|
2022-03-20 02:11:52|07060|100738|600597|16.01B|16010000000|11.61|11,739,763|-31.99%|23|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||0.17||6970000000
2022-03-20 02:11:56|07061|102960|600708|5.82B|5820000000|2.61|30,086,752|5.67%|22|2022-04-28|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 02:12:00|07062|101074|601339|9.12B|9120000000|6.19|18,150,875|44.63%|23|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-20 02:12:03|07063|100479|600258|28.02B|28020000000|24.99|11,162,877|-6.33%|23|2022-04-29|15/03/2022||0.24||1341000000|2022-03-31|15/12/2021||0.0033||1650000000
2022-03-20 02:12:06|07064|100622|600455|1.42B|1420000000|22.76|1,518,130|15.12%|19|2021-10-29|15/09/2021|0.28||62010000||2021-08-13|15/06/2021|0.15||58900000|
2022-03-20 02:12:10|07065|100826|600707|20.24B|20240000000|5.64|21,161,024|-48.96%|20|2021-10-28|15/09/2021|0.17||3360000000||2021-08-27|15/06/2021|0.48||4930000000|
2022-03-20 02:12:14|07066|1054840|601108|31.55B|31550000000|8.79|52,082,316|-21.24%|20|2022-04-27|15/12/2021|||||2021-10-27|15/09/2021|0.15||1420000000|
2022-03-20 02:12:17|07067|101071|601311|13.78B|13780000000|11.79|15,235,467|0.77%|23|2022-04-22|15/12/2021|||||2022-04-22|15/03/2022||||
2022-03-20 02:12:20|07068|100474|600230|6.67B|6670000000|15.94|11,723,326|36.24%|21|2022-04-14|15/12/2021|||||2021-10-26|15/09/2021|0.77||517100000|
2022-03-20 02:12:23|07069|1052655|603106|3.46B|3460000000|6.64|21,650,877|29.03%|19|2021-10-27|15/09/2021|0.03||129000000||2021-08-26|15/06/2021|-0||156600000|
2022-03-20 02:12:27|07070|100412|600180|7.3B|7300000000|7.18|14,050,131|32.72%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 02:12:31|07071|942820|601016|24.21B|24210000000|4.830|126,219,219|11.81%|21|2022-04-29|15/03/2022|||||2022-03-11|15/12/2021|0.01|0.03|948000000|
2022-03-20 02:12:35|07072|994544|603098|25.22B|25220000000|46.80|3,594,263|166.21%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:12:38|07073|996063|601375|21.78B|21780000000|4.69|107,768,870|5.87%|21|2022-04-28|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-20 02:12:42|07074|942815|600850|11.93B|11930000000|27.96|4,476,410|15.82%|21|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-20 02:12:45|07075|996182|603615|1.96B|1960000000|8.08|3,164,252|-5.16%|19|2021-10-28|15/09/2021|-0.03||202700000||2021-08-27|15/06/2021|-0||181400000|
2022-03-20 02:12:49|07076|100815|600697|1.96B|1960000000|12.31|3,702,483|-7.3%|22|2022-04-25|15/03/2022|||||2022-04-13|15/12/2021||||
2022-03-20 02:12:53|07077|942824|603099|2.53B|2530000000|9.50|7,296,721|10.98%|22|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 02:12:56|07078|100856|600742|6.57B|6570000000|9.69|12,405,280|-2.61%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 02:13:00|07079|100543|600333|3.06B|3060000000|5.02|12,706,185|2.66%|20|2021-10-29|15/09/2021|-0.04||275500000||2021-08-20|15/06/2021|-0.07||275200000|
2022-03-20 02:13:03|07080|100389|600148|2.08B|2080000000|14.68|3,931,047|13.45%|19|2021-10-22|15/09/2021|0.04||254100000||2021-08-18|15/06/2021|0.09||370600000|
2022-03-20 02:13:07|07081|100652|600496|9.1B|9100000000|4.52|55,710,665|-16.76%|23|2022-04-26|15/12/2021||0.0685||3610000000|2022-04-25|15/03/2022||0.0781||2780000000
2022-03-20 02:13:10|07082|100869|600757|7.66B|7660000000|6.31|22,502,769|20.65%|22|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-20 02:13:14|07083|996067|603035|5.21B|5210000000|14.43|16,406,384|28.72%|21|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 02:13:17|07084|100684|600525|6.24B|6240000000|4.78|9,329,687|-10.65%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 02:13:20|07085|945174|603698|7.27B|7270000000|13.57|3,170,209|-23.12%|20|2021-10-28|15/09/2021|0.06||408200000||2021-08-27|15/06/2021|0.09||372600000|
2022-03-20 02:13:23|07086|1162042|605288|3.12B|3120000000|44.20|283,242|-45.71%|11|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-20 02:13:26|07087|1057308|603655|1.9B|1900000000|17.96|1,031,027|-27.38%|19|2021-10-20|15/09/2021|0.06||48690000||2021-08-29|15/06/2021|0.05||43810000|
2022-03-20 02:13:30|07088|994550|603203|5.86B|5860000000|30.72|1,125,181|43.38%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:13:33|07089|994602|603819|2.58B|2580000000|12.09|2,732,108|21.63%|19|2021-10-28|15/09/2021|0.04||333000000||2021-08-27|15/06/2021|0.03||395700000|
2022-03-20 02:13:37|07090|948391|603158|3.62B|3620000000|10.50|6,664,967|-19.01%|20|2021-10-29|15/09/2021|0.09||436300000||2021-08-27|15/06/2021|0.1||501900000|
2022-03-20 02:13:40|07091|101118|601799|43.77B|43770000000|153.20|1,799,427|-20%|22|2022-04-29|15/03/2022||1.3|||2022-03-26|15/12/2021||1.51||2370000000
2022-03-20 02:13:43|07092|1043310|603776|3.44B|3440000000|14.95|5,018,571|-12.06%|19|2021-10-28|15/09/2021|0.12||238300000||2021-08-24|15/06/2021|0.2||231700000|
2022-03-20 02:13:47|07093|100973|600880|7.01B|7010000000|6.41|98,133,200|48.04%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:13:50|07094|1162079|603053|8.27B|8270000000|9.30|4,908,007|-10.83%|11|2021-10-26|15/09/2021|0.14||||2021-08-12|15/06/2021|0.15|||
2022-03-20 02:13:53|07095|1056012|603809|4.89B|4890000000|16.14|2,286,620|17.69%|21|2022-04-25|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 02:13:57|07096|100556|600353|3.92B|3920000000|7.21|26,810,528|53.08%|20|2022-03-15|15/12/2021|0.02||333100000||2021-10-29|15/09/2021|0.04||268400000|
2022-03-20 02:14:02|07097|100828|600711|25.22B|25220000000|9.18|80,323,385|32.66%|22|2022-05-04|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-20 02:14:08|07098|100329|600078|6.92B|6920000000|10.45|19,305,790|183.97%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:14:11|07099|101016|600988|28.1B|28100000000|17.32|47,131,535|10.95%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:14:15|07100|100972|600879|17.65B|17650000000|6.49|40,484,408|-9.61%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:14:18|07101|1095973|601068|15.18B|15180000000|5.13|53,025,265|46.57%|17|2021-10-27|15/09/2021|-0.02||5620000000||2021-08-23|15/06/2021|-0.01||5200000000|
2022-03-20 02:14:21|07102|101139|601965|14.86B|14860000000|15.02|3,659,671|1.21%|21|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||0.24||
2022-03-20 02:14:29|07103|100572|600372|35.29B|35290000000|18.40|16,659,429|20.26%|23|2022-04-29|15/03/2022||0.0136||1540000000|2022-03-16|15/12/2021||0.1941||2960000000
2022-03-20 02:14:32|07104|1162066|603220|4.84B|4840000000|14.50|6,918,304|25.54%|11|2021-10-29|15/09/2021|0.12||596600000||2021-08-16|15/06/2021|0.14||642600000|
2022-03-20 02:14:36|07105|994540|603060|9.66B|9660000000|16.00|2,052,609|-19.05%|21|2022-04-28|15/03/2022||0.06||258980000|2022-04-27|15/12/2021||0.2729||673910000
2022-03-20 02:14:39|07106|101132|601898|93.61B|93610000000|7.06|61,147,633|29.07%|23|2022-04-28|15/03/2022||0.34|||2022-03-24|15/12/2021||0.41||
2022-03-20 02:14:42|07107|101144|601918|12.87B|12870000000|4.97|69,784,960|61.89%|23|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:14:46|07108|100414|600150|82.74B|82740000000|18.50|45,500,257|22.76%|23|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:14:50|07109|100384|600138|9B|9000000000|12.43|27,434,930|-2.81%|22|2022-04-29|15/03/2022||0.19||1394000000|2022-03-31|15/12/2021||0.0983||3130000000
2022-03-20 02:14:53|07110|942599|603018|6.01B|6010000000|8.79|15,228,344|-7.15%|22|2022-04-29|15/03/2022|||||2022-03-10|15/12/2021|0.45|0.44|2760000000|
2022-03-20 02:14:56|07111|100362|600115|105.13B|105130000000|5.57|37,088,956|2.77%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||-0.1951||17220000000
2022-03-20 02:15:00|07112|100803|600675|18.2B|18200000000|3.01|10,151,016|-11.47%|21|2022-04-22|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 02:15:04|07113|994508|600977|21.12B|21120000000|11.31|14,857,783|-20.46%|22|2022-04-29|15/03/2022||0.11||983130000|2022-04-27|15/12/2021||0.14||5650000000
2022-03-20 02:15:07|07114|101045|601106|21.19B|21190000000|3.090|40,441,501|5.46%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 02:15:15|07115|100549|600340|11.33B|11330000000|2.91|49,055,121|-57.89%|23|2022-04-30|15/12/2021||2.02||51620000000|2022-04-25|15/03/2022||0.4947||13080000000
2022-03-20 02:15:18|07116|996065|601881|100.97B|100970000000|9.96|26,356,533|-2.45%|22|2022-04-29|15/03/2022||0.16|||2022-03-31|15/12/2021||0.23||
2022-03-20 02:15:24|07117|100319|600068|15.66B|15660000000|9.93|155,606,400|40.25%|23|2022-04-25|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 02:15:27|07118|100511|600297|18.65B|18650000000|2.32|69,913,817|-12.12%|22|2022-04-28|15/12/2021||0.07||46100000000|2022-04-25|15/03/2022||||
2022-03-20 02:15:31|07119|101050|601118|20.46B|20460000000|4.78|28,544,515|-9.81%|23|2022-04-25|15/03/2022|||||2022-04-11|15/12/2021||0.01||
2022-03-20 02:15:35|07120|942810|600730|3.58B|3580000000|6.10|9,667,762|37.39%|20|2021-10-29|15/09/2021|-0.01||18350000||2021-08-27|15/06/2021|0.02||33570000|
2022-03-20 02:15:39|07121|100429|600195|12.57B|12570000000|12.38|13,771,165|1.98%|22|2022-04-25|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 02:15:42|07122|101130|601888|344.51B|344510000000|176.45|10,841,501|-42.44%|23|2022-04-25|15/03/2022||1.84||19131000000|2022-04-23|15/12/2021||0.595||18170000000
2022-03-20 02:15:46|07123|100408|600176|64.73B|64730000000|16.17|38,822,424|-15.99%|23|2022-04-28|15/03/2022||0.43|||2022-03-19|15/12/2021|0.43|0.3922||4920000000
2022-03-20 02:15:49|07124|1009372|603505|9.66B|9660000000|31.26|4,996,076|55.7%|21|2022-04-28|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-20 02:15:53|07125|100874|600764|20.1B|20100000000|28.28|5,667,513|2.84%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:15:56|07126|1162087|603967|3.29B|3290000000|12.35|4,733,508|-3.52%|11|2021-10-27|15/09/2021|0.23||3770000000||2021-08-11|15/06/2021|0.2||2770000000|
2022-03-20 02:16:00|07127|100670|600511|21.04B|21040000000|27.89|6,300,315|-18.78%|23|2022-04-29|15/03/2022|||||2022-03-17|15/12/2021|0.60||12180000000|
2022-03-20 02:16:03|07128|100325|600056|35.54B|35540000000|33.26|31,438,721|140.67%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:16:07|07129|101128|601872|31.62B|31620000000|3.90|46,989,403|-29.73%|22|2022-04-28|15/03/2022||0.09|||2022-03-28|15/12/2021||0.12||
2022-03-20 02:16:10|07130|101021|600999|126.19B|126190000000|14.51|18,860,631|-24.47%|23|2022-04-28|15/03/2022||0.32|||2022-03-26|15/12/2021||0.43||
2022-03-20 02:16:14|07131|101168|603993|110.9B|110900000000|5.17|145,350,435|-7.01%|23|2022-04-28|15/03/2022||0.09|||2022-03-18|15/12/2021|0.07|0.0957|47300000000|34220000000
2022-03-20 02:16:17|07132|101049|601117|54.68B|54680000000|8.95|64,720,518|34.99%|23|2022-04-29|15/12/2021||0.06|||2022-04-28|15/03/2022||||
2022-03-20 02:16:20|07133|954957|601985|151.35B|151350000000|8.03|182,262,589|46.27%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.08||15752000000
2022-03-20 02:16:24|07134|100681|600536|19.56B|19560000000|39.56|8,026,686|-23.91%|22|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 02:16:27|07135|100366|600111|149.27B|149270000000|41.29|91,583,795|107.8%|23|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 02:16:31|07136|994520|601611|20.9B|20900000000|7.89|28,623,749|1.54%|21|2022-04-25|15/12/2021|||||2021-10-28|15/09/2021|0.18||21710000000|
2022-03-20 02:16:34|07137|101121|601808|64.66B|64660000000|13.55|13,126,017|-9.79%|23|2022-04-29|15/03/2022||0.06|||2022-03-24|15/12/2021||0.28||
2022-03-20 02:16:38|07138|100548|600339|16.64B|16640000000|2.98|68,154,687|5.67%|22|2022-04-30|15/12/2021||0.32|||2022-04-25|15/03/2022||||
2022-03-20 02:16:41|07139|1043298|601949|9.29B|9290000000|5.10|11,745,679|-27.04%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:16:46|07140|100685|600528|17.57B|17570000000|7.91|20,873,731|-9.6%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 02:16:53|07141|100373|600125|6.67B|6670000000|5.11|31,890,682|-3.95%|23|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||0.0974||4610000000
2022-03-20 02:16:56|07142|100768|600636|3.59B|3590000000|8.19|5,823,967|-26.08%|21|2022-04-28|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-20 02:17:00|07143|102088|600217|7.35B|7350000000|5.29|35,845,156|-8.95%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:17:04|07144|102084|600062|13.29B|13290000000|12.74|10,644,556|7.97%|23|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||0.3172||2520000000
2022-03-20 02:17:07|07145|1162035|601698|47.24B|47240000000|11.81|6,308,283|-22.3%|10|2021-10-29|15/09/2021|0.03||613600000||2021-08-26|15/06/2021|0.04||653200000|
2022-03-20 02:17:10|07146|996064|601858|6.85B|6850000000|8.66|4,767,438|-10.07%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 02:17:14|07147|1082120|601066|190.19B|190190000000|24.52|13,260,709|-22.48%|19|2022-04-29|15/03/2022||0.3809||6010000000|2022-03-31|15/12/2021||0.1754||4170000000
2022-03-20 02:17:18|07148|101140|601989|88.24B|88240000000|3.87|75,039,392|-5.38%|23|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:17:24|07149|100638|600482|36.1B|36100000000|16.71|5,944,745|-0.54%|23|2022-04-29|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-20 02:17:30|07150|101041|601098|17.42B|17420000000|9.70|8,107,648|-7.97%|23|2022-04-26|15/12/2021||0.2494||3620000000|2022-04-25|15/03/2022||0.1375||2030000000
2022-03-20 02:17:33|07151|100298|600029|113.89B|113890000000|6.72|50,403,197|-1.9%|23|2022-04-29|15/03/2022||0.07|||2022-03-30|15/12/2021||-0.2797||22310000000
2022-03-20 02:17:36|07152|100367|600118|26.24B|26240000000|22.19|9,409,794|-23.67%|22|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:17:43|07153|100393|600158|8.57B|8570000000|8.93|28,410,294|-16.93%|21|2022-04-25|15/03/2022|||||2021-10-29|15/09/2021|0.00||272300000|
2022-03-20 02:17:46|07154|1164175|600956|31.4B|31400000000|13.12|8,253,564|33.74%|11|2022-04-28|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 02:17:50|07155|100339|600088|3.71B|3710000000|9.32|5,855,191|-4.31%|22|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 02:17:53|07156|101154|603005|16.34B|16340000000|40.09|11,221,369|-13.32%|23|2022-05-03|15/03/2022|||||2022-04-09|15/12/2021||0.37||
2022-03-20 02:17:57|07157|100280|600007|13.25B|13250000000|13.15|3,517,198|7.52%|22|2022-05-04|15/03/2022|||||2022-04-30|15/12/2021||||
2022-03-20 02:18:00|07158|101063|601179|22.96B|22960000000|4.48|52,940,673|-3.03%|23|2022-04-25|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 02:18:05|07159|1155894|601916|144.74B|144740000000|3.28|25,507,560|-20.77%|13|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 02:18:09|07160|1162076|601512|12.85B|12850000000|8.57|2,390,833|-9.6%|12|2022-05-03|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 02:18:12|07161|102956|600373|15.01B|15010000000|11.08|14,988,356|10.25%|23|2022-04-29|15/03/2022||0.2925||2720000000|2022-03-31|15/12/2021||0.314||3000000000
2022-03-20 02:18:18|07162|100755|600618|13.41B|13410000000|11.60|10,328,116|45.18%|22|2022-05-04|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-20 02:18:22|07163|100380|600132|57.58B|57580000000|118.98|3,409,963|16%|23|2022-04-25|15/03/2022|||||2022-04-02|15/12/2021||0.06||2020000000
2022-03-20 02:18:26|07164|942825|603100|6.21B|6210000000|15.71|2,595,814|6.08%|21|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:18:29|07165|996555|600939|9.25B|9250000000|5.10|48,418,168|41.67%|20|2022-04-26|15/12/2021|||||2021-10-27|15/09/2021|0.06||14080000000|
2022-03-20 02:18:33|07166|100851|600729|10.28B|10280000000|25.94|1,862,153|-10.86%|22|2022-04-28|15/03/2022|||||2022-03-26|15/12/2021||0.26||5624000000
2022-03-20 02:18:37|07167|100710|600565|6.12B|6120000000|2.40|35,800,740|-22.08%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:18:40|07168|100621|600452|11.26B|11260000000|14.78|12,772,070|-1.93%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 02:18:44|07169|100496|600279|4.75B|4750000000|4.00|7,665,444|12.68%|19|2021-10-26|15/09/2021|0.02||1720000000||2021-08-24|15/06/2021|||1640000000|
2022-03-20 02:18:48|07170|942818|600917|11.49B|11490000000|7.31|6,616,630|3.69%|23|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:18:51|07171|101025|601005|16.77B|16770000000|1.880|99,233,852|15.34%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:18:55|07172|1010705|603758|2.92B|2920000000|6.97|1,446,985|-25.45%|19|2021-10-27|15/09/2021|-0.04||359300000||2021-08-13|15/06/2021|0.19||346800000|
2022-03-20 02:18:58|07173|100355|600106|6.68B|6680000000|5.03|42,885,607|87.69%|20|2021-10-28|15/09/2021|0.06||40850000||2021-08-26|15/06/2021|0.05||41250000|
2022-03-20 02:19:01|07174|1155475|601077|39.9B|39900000000|3.85|48,946,031|-11.09%|23|2022-04-28|15/03/2022||0.22|||2022-03-31|15/12/2021||0.06||
2022-03-20 02:19:04|07175|1162153|601827|12.97B|12970000000|7.73|11,654,639|-5.39%|12|2022-04-30|15/12/2021||0.08|||2022-04-29|15/03/2022||||
2022-03-20 02:19:12|07176|994511|601127|60.67B|60670000000|44.61|16,333,853|99.6%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|-0.46||4070000000|
2022-03-20 02:19:15|07177|100378|600129|11.64B|11640000000|20.90|28,012,105|56.79%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:19:19|07178|100352|600116|21.65B|21650000000|11.32|26,817,223|17.92%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 02:19:23|07179|100945|600847|2.59B|2590000000|16.87|8,233,889|96.16%|20|2021-10-29|15/09/2021|-0.02||115700000||2021-08-17|15/06/2021|-0.01||151100000|
2022-03-20 02:19:30|07180|101039|601158|28.66B|28660000000|5.97|8,755,479|15.92%|22|2022-04-28|15/03/2022|||||2022-04-02|15/12/2021||||
2022-03-20 02:19:33|07181|945168|603601|6.87B|6870000000|9.49|4,732,084|-13.1%|22|2022-04-21|15/03/2022||0.14||530190000|2022-03-10|15/12/2021|0.09|0.09|463540000|460350000
2022-03-20 02:19:37|07182|1043311|603976|4.32B|4320000000|28.58|1,504,843|-24.75%|19|2021-10-25|15/09/2021|0.2||227600000||2021-08-23|15/06/2021|0.13||168300000|
2022-03-20 02:19:41|07183|1056003|603083|3.41B|3410000000|13.36|8,449,802|13.12%|21|2022-04-28|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-20 02:19:45|07184|100788|600657|12.15B|12150000000|4.26|20,693,878|6.5%|20|2021-10-28|15/09/2021|0.03||3230000000||2021-08-27|15/06/2021|0.06||3510000000|
2022-03-20 02:19:48|07185|1052662|603367|5.67B|5670000000|12.67|2,634,095|-5.73%|20|2022-04-07|15/12/2021|||||2021-10-28|15/09/2021|0.23||925600000|
2022-03-20 02:19:52|07186|101093|601608|16.23B|16230000000|3.74|26,949,286|3.03%|21|2022-03-21|15/12/2021|||||2021-10-26|15/09/2021|0.00||1720000000|
2022-03-20 02:19:56|07187|100307|600067|4.7B|4700000000|3.38|13,609,001|-1.46%|22|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 02:20:00|07188|996084|603628|3.98B|3980000000|14.52|5,607,930|63.33%|19|2021-10-28|15/09/2021|0.04||221500000||2021-08-27|15/06/2021|0.09||312400000|
2022-03-20 02:20:03|07189|100894|600787|11.98B|11980000000|5.52|15,382,454|9.09%|22|2022-04-25|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-20 02:20:06|07190|1162067|600968|26.94B|26940000000|2.65|58,201,471|3.92%|13|2022-05-03|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 02:20:10|07191|100852|600737|17.35B|17350000000|8.11|20,954,821|-11.94%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||0.12||
2022-03-20 02:20:14|07192|997534|603908|2.57B|2570000000|38.61|740,850|71.68%|21|2022-04-29|15/03/2022|||||2022-04-12|15/12/2021||0.22||
2022-03-20 02:20:17|07193|101145|601919|263.27B|263270000000|16.44|160,718,689|70.02%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:20:24|07194|101124|601866|39.76B|39760000000|2.960|59,332,515|10.04%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:20:27|07195|100295|600026|27.62B|27620000000|5.80|25,666,339|-12.12%|23|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 02:20:31|07196|100611|600428|9.29B|9290000000|4.33|23,971,514|5.35%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:20:34|07197|102097|600890|845.62M|845620000|1.46|9,939,886|-66.67%|19|2021-10-28|15/09/2021|-0.01||2030000||2021-08-27|15/06/2021|-0.01||84090|
2022-03-20 02:20:38|07198|997891|603903|2.75B|2750000000|10.76|4,235,236|-3.76%|21|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-20 02:20:41|07199|942809|600685|24.52B|24520000000|17.35|9,029,780|-27.8%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:20:45|07200|100315|600072|9.88B|9880000000|13.42|24,279,956|16.59%|21|2022-04-15|15/12/2021|||||2021-10-19|15/09/2021|0.10||815200000|
2022-03-20 02:20:49|07201|101161|603128|15.84B|15840000000|12.29|8,351,052|-12.28%|22|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 02:20:53|07202|100836|600715|4.88B|4880000000|2.63|55,152,566|19.55%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:20:56|07203|1162045|603212|8.3B|8300000000|20.53|2,755,491|-32.33%|11|2022-04-28|15/03/2022|||||2022-04-25|15/12/2021||||
2022-03-20 02:20:59|07204|100504|600288|6.1B|6100000000|13.96|6,950,745|28.19%|22|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 02:21:04|07205|100478|600257|2.98B|2980000000|6.20|46,667,048|25.76%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:21:10|07206|1052671|603963|2.42B|2420000000|11.01|11,331,059|49.8%|19|2021-10-28|15/09/2021|-0.02||37100000||2021-08-24|15/06/2021|-0.01||43050000|
2022-03-20 02:21:13|07207|996080|603360|3.53B|3530000000|13.82|2,911,655|-4.09%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 02:21:20|07208|101125|601880|41.5B|41500000000|1.730|127,125,070|-2.26%|23|2022-04-27|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 02:21:28|07209|100734|600593|1.48B|1480000000|11.50|546,362|-52.32%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:21:31|07210|100833|600719|1.6B|1600000000|3.96|6,628,526|11.86%|19|2021-10-27|15/09/2021|-0.12||||2021-08-06|15/06/2021|-0.09|||
2022-03-20 02:21:35|07211|100942|600844|3.62B|3620000000|3.56|26,103,296|-30.87%|22|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 02:21:39|07212|101181|900921|234.82M|234820000|0.231|573,481|-1.7%|20|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 02:21:43|07213|997892|603955|2.04B|2040000000|15.00|2,392,326|8.46%|19|2021-10-27|15/09/2021|0.02||106600000||2021-08-25|15/06/2021|0.19||182800000|
2022-03-20 02:21:46|07214|101026|601006|99.01B|99010000000|6.66|47,368,834|-2.49%|23|2022-04-28|15/12/2021||0.1159||19520000000|2022-04-28|15/03/2022||||
2022-03-20 02:21:50|07215|100813|600694|5.39B|5390000000|18.95|2,520,799|-7.92%|23|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||||1916000000
2022-03-20 02:21:56|07216|1031219|603233|24.8B|24800000000|31.36|5,254,340|-53.19%|21|2022-04-29|15/03/2022||0.42||5070000000|2022-04-28|15/12/2021||0.285||4800000000
2022-03-20 02:22:00|07217|100858|600744|8.8B|8800000000|4.940|19,020,217|-25.04%|19|2021-10-29|15/09/2021|-0.35||||2021-08-30|15/06/2021|-0.1|||
2022-03-20 02:22:03|07218|101148|601991|45.53B|45530000000|2.460|107,237,988|-13.38%|23|2022-04-27|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 02:22:07|07219|100432|600198|9.03B|9030000000|6.87|7,640,881|8.53%|22|2022-04-25|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-20 02:22:10|07220|942602|603019|47.39B|47390000000|32.39|32,240,566|11.92%|23|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||4690000000
2022-03-20 02:22:14|07221|100748|600611|7.49B|7490000000|3.29|7,185,453|-12.27%|21|2022-03-29|15/12/2021|||||2021-10-29|15/09/2021|0.01||617400000|
2022-03-20 02:22:17|07222|101760|900903|646.43M|646430000|0.284|439,337|-1.05%|20|2022-03-29|15/12/2021|||||2021-10-29|15/09/2021||||
2022-03-20 02:22:20|07223|1082138|603587|7.52B|7520000000|15.80|2,061,708|-17.71%|21|2022-04-28|15/12/2021|||||2022-04-11|15/03/2022||||
2022-03-20 02:22:29|07224|996066|603032|9.74B|9740000000|58.18|1,441,355|360.65%|21|2022-04-26|15/12/2021||0.44|||2022-04-25|15/03/2022||||
2022-03-20 02:22:32|07225|100666|600503|4.85B|4850000000|3.03|18,826,877|-20.89%|19|2021-10-28|15/09/2021|0.01||32480000||2021-08-25|15/06/2021|0.01||26200000|
2022-03-20 02:22:36|07226|1057234|603056|18.06B|18060000000|17.70|13,858,543|36.57%|21|2022-04-29|15/12/2021||0.18|||2022-04-27|15/03/2022||0.06||
2022-03-20 02:22:39|07227|100926|600826|4.3B|4300000000|8.03|2,968,871|-4.52%|20|2021-10-26|15/09/2021|0.02||252900000||2021-08-19|15/06/2021|0.21||280700000|
2022-03-20 02:22:44|07228|100969|600875|44.76B|44760000000|14.35|35,763,802|10.64%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:22:48|07229|100279|600006|10.98B|10980000000|5.49|13,981,984|-11.59%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:22:52|07230|100332|600081|5.24B|5240000000|11.14|2,720,733|-5.99%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:22:55|07231|955758|601198|31.35B|31350000000|9.70|14,165,112|-10.52%|21|2022-04-20|15/12/2021|||||2021-10-29|15/09/2021|0.16||1240000000|
2022-03-20 02:22:59|07232|100907|600804|12.91B|12910000000|7.79|71,625,733|33.62%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 02:23:02|07233|994572|603528|3.9B|3900000000|6.29|5,735,825|-10.53%|22|2022-04-28|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-20 02:23:06|07234|994628|603999|3.47B|3470000000|6.02|8,985,365|18.04%|20|2021-10-27|15/09/2021|0.06||329300000||2021-08-25|15/06/2021|0.04||281500000|
2022-03-20 02:23:10|07235|1081677|601330|12.19B|12190000000|8.75|12,660,835|-4.37%|21|2022-05-04|15/03/2022|||||2022-03-30|15/12/2021||0.08||
2022-03-20 02:23:13|07236|100883|600776|12.23B|12230000000|9.74|11,082,819|-20.03%|21|2022-03-28|15/12/2021|||||2021-10-29|15/09/2021|0.01||695000000|
2022-03-20 02:23:17|07237|101755|900941|545.1M|545100000|0.434|430,610|-10.7%|20|2022-03-28|15/12/2021|||||2021-10-29|15/09/2021||||
2022-03-20 02:23:25|07238|994562|603377|4.78B|4780000000|6.80|11,793,125|-39.24%|22|2022-04-30|15/12/2021||0.0833|||2022-04-21|15/03/2022||||
2022-03-20 02:23:29|07239|100340|600093|1.8B|1800000000|1.60|21,937,691|-79.06%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:23:33|07240|1079938|603486|63.07B|63070000000|109.90|2,641,142|2.84%|20|2022-05-03|15/03/2022||0.98||3317000000|2022-04-23|15/12/2021||1.39||4740000000
2022-03-20 02:23:37|07241|100690|600537|5.2B|5200000000|4.42|21,051,042|12.47%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 02:23:40|07242|1024775|603496|2.8B|2800000000|12.27|3,312,769|-30.8%|21|2022-04-30|15/12/2021||0.16|||2022-04-26|15/03/2022||||
2022-03-20 02:23:45|07243|950057|603869|4.79B|4790000000|9.62|9,289,092|6.3%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 02:23:49|07244|100906|600803|42.58B|42580000000|15.06|11,024,594|-10.36%|22|2022-04-29|15/03/2022|||||2022-03-19|15/12/2021|0.31|0.4112|36390000000|21660000000
2022-03-20 02:23:53|07245|101152|603002|5.27B|5270000000|5.83|6,363,418|-8.04%|21|2022-04-20|15/12/2021|||||2021-10-26|15/09/2021|0.13||1230000000|
2022-03-20 02:23:57|07246|100510|600295|33.79B|33790000000|23.66|13,931,096|31.88%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 02:24:01|07247|101193|900936|2.99B|2990000000|2.097|490,568|81.4%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 02:24:04|07248|1141903|688018|10.68B|10680000000|133.20|1,106,188|31.35%|17|2022-05-03|15/03/2022||0.755||377420000|2022-03-11|15/12/2021|0.62|0.6267|417050000|417050000
2022-03-20 02:24:07|07249|996095|603966|2.52B|2520000000|8.40|3,245,793|-30.46%|21|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-20 02:24:16|07250|100764|600622|4.57B|4570000000|3.05|21,131,646|-6.44%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:24:20|07251|101115|601788|58.97B|58970000000|12.79|18,253,022|-25.42%|23|2022-04-28|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 02:24:23|07252|100674|600516|33.34B|33340000000|8.76|60,472,191|-12.49%|22|2022-04-25|15/03/2022|||||2022-03-17|15/12/2021||0.08||
2022-03-20 02:24:27|07253|100669|600507|18.54B|18540000000|8.60|34,132,918|-10.88%|23|2022-04-18|15/03/2022|||||2022-03-19|15/12/2021|0.27|0.3||
2022-03-20 02:24:33|07254|100962|600869|11.03B|11030000000|4.97|24,501,906|32.53%|21|2022-04-25|15/03/2022|||||2021-10-19|15/09/2021|-0.12||5890000000|
2022-03-20 02:24:37|07255|101109|601700|5.84B|5840000000|5.15|71,309,507|10.75%|19|2021-10-29|15/09/2021|0.02||939100000||2021-08-30|15/06/2021|0.02||873300000|
2022-03-20 02:24:40|07256|100654|600498|17.89B|17890000000|15.06|8,324,392|-18.11%|23|2022-04-25|15/03/2022||0.0644||5670000000|2022-04-16|15/12/2021||0.1764||7660000000
2022-03-20 02:24:44|07257|101035|601038|12.84B|12840000000|11.43|14,483,832|-4.11%|23|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 02:24:47|07258|1162059|601865|94.96B|94960000000|50.30|11,333,319|88.18%|13|2022-04-26|15/03/2022||0.48||3050000000|2022-03-21|15/12/2021||0.23||2730000000
2022-03-20 02:24:51|07259|994527|603007|984.1M|984100000|3.00|2,421,266|-40.24%|20|2021-10-28|15/09/2021|-0.09||59390000||2021-08-30|15/06/2021|-0.11||47320000|
2022-03-20 02:24:55|07260|1010704|603488|2.56B|2560000000|8.78|3,076,847|6.04%|19|2021-10-28|15/09/2021|0.05||131100000||2021-08-26|15/06/2021|0.09||139800000|
2022-03-20 02:24:59|07261|100994|600965|5.35B|5350000000|6.54|21,126,696|15.34%|20|2022-03-24|15/12/2021|||||2021-10-28|15/09/2021|0.06||348100000|
2022-03-20 02:25:03|07262|101127|601901|56.06B|56060000000|6.81|20,983,680|-22.26%|22|2022-04-25|15/03/2022|||||2022-02-26|15/12/2021||||
2022-03-20 02:25:06|07263|100741|600601|5.62B|5620000000|2.56|15,116,248|-28.29%|22|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 02:25:10|07264|1077010|603045|2.45B|2450000000|18.06|2,900,065|55.42%|19|2021-10-29|15/09/2021|0.05||743500000||2021-08-24|15/06/2021|0.21||850500000|
2022-03-20 02:25:23|07265|996557|603345|32.96B|32960000000|112.37|2,425,727|-44.48%|21|2022-04-26|15/12/2021||1.15||3040000000|2022-04-26|15/03/2022||||
2022-03-20 02:25:26|07266|1052661|603363|14.3B|14300000000|20.90|21,731,706|54.47%|21|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:25:29|07267|1010849|603383|4.59B|4590000000|26.85|1,548,584|10.13%|20|2022-04-15|15/12/2021|||||2021-10-26|15/09/2021|0.19||121100000|
2022-03-20 02:25:33|07268|100905|600802|3.3B|3300000000|7.21|10,057,305|-5.75%|22|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 02:25:36|07269|102095|600693|3.26B|3260000000|3.75|5,049,708|-12.38%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 02:25:41|07270|100301|600033|7.82B|7820000000|2.85|11,676,362|7.95%|22|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 02:25:44|07271|1141898|688010|3.56B|3560000000|23.46|648,415|-27.37%|15|2021-10-29|15/09/2021|0.07||180700000||2021-08-27|15/06/2021|0.07||178300000|
2022-03-20 02:25:47|07272|100639|600483|22.09B|22090000000|11.30|19,584,693|18.7%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:25:51|07273|942796|600203|4.78B|4780000000|8.06|5,414,527|-0.25%|20|2021-10-29|15/09/2021|-0.01||5290000000||2021-08-27|15/06/2021|-0.12||3980000000|
2022-03-20 02:25:55|07274|100650|600493|1.56B|1560000000|5.74|7,532,514|21.1%|19|2021-10-29|15/09/2021|0.15||371500000||2021-08-27|15/06/2021|0.1||366700000|
2022-03-20 02:25:59|07275|996559|603817|2.92B|2920000000|6.48|8,905,958|13.09%|19|2021-10-29|15/09/2021|0.07||209600000||2021-08-09|15/06/2021|0.08||212500000|
2022-03-20 02:26:06|07276|1008685|603826|23.35B|23350000000|49.90|1,825,556|25.38%|21|2022-04-29|15/03/2022|||||2022-03-03|15/12/2021|0.03||225100000|
2022-03-20 02:26:09|07277|100583|600388|10.37B|10370000000|9.70|21,726,504|1.04%|23|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:26:13|07278|945169|603686|4.63B|4630000000|11.27|5,413,084|-40.5%|22|2022-04-28|15/03/2022|||||2022-04-12|15/12/2021||0.35||
2022-03-20 02:26:22|07279|102094|600592|3.76B|3760000000|9.41|5,019,870|-12.87%|20|2021-10-27|15/09/2021|0.15||359300000||2021-08-26|15/06/2021|0.21||388600000|
2022-03-20 02:26:25|07280|942811|600753|3.66B|3660000000|15.88|8,133,251|-11.41%|19|2021-10-29|15/09/2021|-0||388800000||2021-08-30|15/06/2021|0.01||421900000|
2022-03-20 02:26:28|07281|100359|600103|5.88B|5880000000|2.660|38,890,183|18.75%|19|2021-10-22|15/09/2021|0.02||694000000||2021-08-23|15/06/2021|0.02||731000000|
2022-03-20 02:26:32|07282|1024774|603933|2.49B|2490000000|11.83|2,074,313|22.34%|19|2021-10-25|15/09/2021|0.12||523900000||2021-08-25|15/06/2021|0.16||575300000|
2022-03-20 02:26:36|07283|996088|603668|5.24B|5240000000|12.21|13,019,475|66.35%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:26:40|07284|945170|603678|23.98B|23980000000|52.37|5,217,181|-6.43%|22|2022-04-28|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 02:26:43|07285|100718|600573|2.63B|2630000000|10.52|10,465,534|23.76%|20|2021-10-27|15/09/2021|0.11||205000000||2021-08-15|15/06/2021|0.06||195600000|
2022-03-20 02:26:46|07286|100789|600660|93.19B|93190000000|35.71|17,211,058|-22.37%|23|2022-04-29|15/03/2022||0.44||5519000000|2022-03-17|15/12/2021|0.21|0.3619|6450000000|6070000000
2022-03-20 02:26:50|07287|1162043|603893|42.41B|42410000000|101.65|2,256,460|61.73%|12|2022-05-05|15/03/2022||0.36||775620000|2022-03-22|15/12/2021||0.4||958450000
2022-03-20 02:26:54|07288|996082|603444|24.77B|24770000000|344.74|941,699|1.09%|21|2022-04-22|15/03/2022||5.1|||2022-04-08|15/12/2021||4.36||1140000000
2022-03-20 02:26:57|07289|1164174|603087|30.15B|30150000000|53.70|3,720,035|-57.81%|11|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 02:27:01|07290|994613|603886|4.52B|4520000000|18.84|2,429,444|11.81%|21|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 02:27:07|07291|1052653|601086|2.84B|2840000000|4.27|3,690,992|3.39%|19|2021-10-29|15/09/2021|0.05||231800000||2021-08-30|15/06/2021|0.01||209700000|
2022-03-20 02:27:11|07292|100694|600543|2.17B|2170000000|6.77|7,372,129|-3.97%|20|2021-10-29|15/09/2021|-0.04||39920000||2021-08-27|15/06/2021|-0.03||30320000|
2022-03-20 02:27:20|07293|100839|600720|7.76B|7760000000|9.99|13,648,417|-33.75%|22|2022-04-21|15/03/2022|||||2022-03-18|15/12/2021|-0.01|0.22|1850000000|
2022-03-20 02:27:23|07294|100364|600108|7.07B|7070000000|3.630|49,280,214|31.05%|22|2022-04-28|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 02:27:27|07295|100889|600795|45.3B|45300000000|2.540|147,204,275|12.89%|23|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 02:27:31|07296|101023|601002|4.83B|4830000000|5.04|11,114,898|-4%|20|2021-10-27|15/09/2021|0.05||796200000||2021-08-26|15/06/2021|0.11||835000000|
2022-03-20 02:27:40|07297|100580|600383|62.26B|62260000000|13.79|63,705,074|9.44%|23|2022-04-25|15/12/2021||1.5||62140000000|2022-04-25|15/03/2022||0.2507||12450000000
2022-03-20 02:27:44|07298|100870|600759|6.43B|6430000000|2.840|102,312,069|45.64%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:27:47|07299|1031221|603387|7.23B|7230000000|19.98|11,285,492|-16.18%|21|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-20 02:27:51|07300|997894|603986|107.82B|107820000000|161.54|11,751,781|33.03%|22|2022-04-29|15/03/2022||0.8289||2290000000|2022-04-28|15/12/2021||0.896||2520000000
2022-03-20 02:27:54|07301|100413|600182|4.57B|4570000000|13.45|1,344,052|-10.21%|20|2021-10-29|15/09/2021|0.04||848000000||2021-08-23|15/06/2021|0.02||792700000|
2022-03-20 02:27:58|07302|100708|600562|19.86B|19860000000|15.99|6,595,038|13.81%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 02:28:02|07303|100433|600199|20.42B|20420000000|31.05|46,096,097|156.4%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:28:05|07304|1162041|603195|80.38B|80380000000|133.70|892,968|-23.09%|12|2022-05-02|15/03/2022|||||2022-04-27|15/12/2021||1.13||
2022-03-20 02:28:08|07305|1162090|603256|6.79B|6790000000|7.68|2,550,970|-21.47%|13|2022-05-03|15/03/2022|||||2022-04-26|15/12/2021||0.07||
2022-03-20 02:28:11|07306|100534|600323|14.35B|14350000000|17.60|6,113,860|-34.03%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||0.47||
2022-03-20 02:28:15|07307|101100|601633|262.94B|262940000000|28.47|26,449,441|-1.15%|23|2022-04-28|15/03/2022||0.27||30067000000|2022-03-29|15/12/2021||0.21||46330000000
2022-03-20 02:28:19|07308|994560|603336|3.04B|3040000000|6.92|14,061,012|-7.73%|20|2021-10-29|15/09/2021|0.03||243100000||2021-08-27|15/06/2021|0.03||247000000|
2022-03-20 02:28:23|07309|100342|600094|9.65B|9650000000|3.90|21,491,408|-2.26%|21|2022-04-22|15/12/2021|||||2021-10-29|15/09/2021|-0.01||1100000000|
2022-03-20 02:28:26|07310|101197|900940|792.1M|792100000|0.320|132,061|-12.33%|20|2022-04-22|15/12/2021|||||2021-10-29|15/09/2021||||
2022-03-20 02:28:30|07311|100420|600185|9.65B|9650000000|5.68|23,220,721|-1.73%|22|2022-04-30|15/12/2021||0.08|||2022-04-25|15/03/2022||||
2022-03-20 02:28:34|07312|100745|600606|52.38B|52380000000|4.10|42,598,656|-26.79%|23|2022-04-26|15/12/2021||0.4477||115610000000|2022-04-26|15/03/2022||0.1369||63640000000
2022-03-20 02:28:38|07313|100437|600206|11.91B|11910000000|14.07|18,548,375|22.56%|21|2022-04-14|15/12/2021|||||2021-10-18|15/09/2021|0.10||4640000000|
2022-03-20 02:28:41|07314|101007|600979|4.04B|4040000000|3.28|22,969,994|1.55%|19|2021-10-29|15/09/2021|0.06||||2021-08-27|15/06/2021|0.07|||
2022-03-20 02:28:45|07315|1052664|603386|3.73B|3730000000|15.94|2,758,935|3.57%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||0.3||
2022-03-20 02:28:57|07316|1024788|603335|2.93B|2930000000|6.85|29,894,913|53.24%|20|2022-03-15|15/12/2021|-0.02||391600000||2021-10-28|15/09/2021|0.02||321100000|
2022-03-20 02:29:01|07317|102967|603328|6.43B|6430000000|6.44|9,125,620|-9.55%|21|2022-04-20|15/12/2021|||||2021-10-28|15/09/2021|0.18||706000000|
2022-03-20 02:29:08|07318|1052669|603813|1.42B|1420000000|15.96|1,181,980|20.18%|20|2022-03-17|15/12/2021|0.2||158600000||2021-10-25|15/09/2021|0.03||116100000|
2022-03-20 02:29:12|07319|100614|600433|6.57B|6570000000|3.63|13,698,129|-33.39%|21|2022-03-10|15/12/2021|-0.03||1950000000||2021-10-29|15/09/2021|0.06||4200000000|
2022-03-20 02:29:17|07320|100796|600673|23.04B|23040000000|7.95|31,232,909|48.6%|21|2022-04-29|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-20 02:29:21|07321|1057309|603848|5.26B|5260000000|13.12|2,296,587|-4.02%|21|2022-05-03|15/03/2022|||||2022-04-27|15/12/2021||0.28||
2022-03-20 02:29:25|07322|1141914|688388|21.48B|21480000000|91.70|3,839,003|25.44%|15|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 02:29:30|07323|1008684|603797|3.65B|3650000000|6.25|3,472,396|-20.99%|19|2021-10-26|15/09/2021|0.11||200300000||2021-08-26|15/06/2021|0.12||185500000|
2022-03-20 02:29:33|07324|1159376|603983|9.89B|9890000000|24.62|1,035,195|-52.41%|15|2022-05-04|15/03/2022|||||2022-04-30|15/12/2021||0.2307||520010000
2022-03-20 02:29:36|07325|100961|600868|5.09B|5090000000|2.68|23,518,041|-13.55%|19|2021-10-28|15/09/2021|||81990000||2021-08-30|15/06/2021|-0||53250000|
2022-03-20 02:29:42|07326|100579|600382|4.12B|4120000000|5.35|7,017,127|-7.28%|20|2021-10-27|15/09/2021|0.04||59000000||2021-08-26|15/06/2021|0.1||137300000|
2022-03-20 02:29:46|07327|100732|600589|1.72B|1720000000|2.45|14,642,434|-15.22%|20|2021-10-29|15/09/2021|-0.05||236700000||2021-08-26|15/06/2021|0.02||284900000|
2022-03-20 02:29:49|07328|955765|603838|2.23B|2230000000|6.96|2,314,211|13.17%|20|2021-10-27|15/09/2021|0.04||117700000||2021-08-12|15/06/2021|0.09||100800000|
2022-03-20 02:29:53|07329|994553|603268|2.98B|2980000000|24.00|1,589,502|40.02%|20|2021-10-27|15/09/2021|-0.1||98380000||2021-08-18|15/06/2021|-0.02||92860000|
2022-03-20 02:29:56|07330|1162097|603863|1.83B|1830000000|8.90|1,582,143|-10.46%|12|2021-10-28|15/09/2021|-0.03||133500000||2021-08-25|15/06/2021|0.02||144900000|
2022-03-20 02:29:59|07331|994558|603322|1.85B|1850000000|11.63|4,052,824|-24.38%|20|2021-10-29|15/09/2021|-0.04||387800000||2021-08-09|15/06/2021|0.08||390200000|
2022-03-20 02:30:03|07332|1052668|603725|1.54B|1540000000|7.36|2,922,711|-15.3%|19|2021-10-29|15/09/2021|0.04||623900000||2021-08-30|15/06/2021|0.08||382400000|
2022-03-20 02:30:07|07333|1081729|603348|10.43B|10430000000|39.79|4,080,645|86.63%|22|2022-05-04|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 02:30:10|07334|102090|600256|45.62B|45620000000|7.21|138,092,422|126.73%|22|2022-04-21|15/03/2022||0.12|||2022-04-15|15/12/2021||0.06||
2022-03-20 02:30:14|07335|100743|600603|4.23B|4230000000|3.54|9,767,005|-24.2%|22|2022-04-22|15/03/2022|||||2022-03-23|15/12/2021|0.23||1070000000|
2022-03-20 02:30:40|07336|101080|601333|15.65B|15650000000|2.21|52,111,712|-0.45%|23|2022-04-27|15/03/2022||0.02|||2022-03-31|15/12/2021||-0.0122||5860000000
2022-03-20 02:30:45|07337|101142|601996|3.44B|3440000000|3.060|26,957,838|-10.26%|22|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||0.06||
2022-03-20 02:30:49|07338|100523|600310|5.37B|5370000000|4.40|20,036,572|-0.9%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:30:53|07339|100459|600236|42.96B|42960000000|5.45|7,953,550|-2.85%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||0.06||
2022-03-20 02:31:20|07340|942831|603368|6.32B|6320000000|17.46|14,351,938|-18.33%|22|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:31:24|07341|954955|601368|4.77B|4770000000|5.40|9,044,476|4.65%|20|2021-10-29|15/09/2021|0.04||476800000||2021-08-25|15/06/2021|0.04||434300000|
2022-03-20 02:31:29|07342|994506|600936|5.36B|5360000000|3.21|34,677,611|5.59%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:31:33|07343|100568|600368|4.34B|4340000000|3.86|12,816,725|9.66%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:31:58|07344|100472|600252|11.13B|11130000000|3.25|85,958,249|15.66%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:32:04|07345|100880|600771|15.72B|15720000000|32.11|23,935,969|93.32%|22|2022-04-30|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-20 02:32:08|07346|101068|601238|120.44B|120440000000|11.51|30,706,160|10.04%|23|2022-04-28|15/03/2022||0.27|||2022-03-31|15/12/2021||0.1644||20130000000
2022-03-20 02:32:11|07347|100277|600004|30.44B|30440000000|12.86|27,046,800|-7.48%|23|2022-04-30|15/12/2021||0.0692||1750000000|2022-04-25|15/03/2022||0.08||
2022-03-20 02:32:15|07348|994609|603861|3.81B|3810000000|8.73|6,452,339|13.23%|19|2021-10-29|15/09/2021|-0.06||873000000||2021-08-27|15/06/2021|-0.01||783100000|
2022-03-20 02:32:19|07349|100542|600332|48.69B|48690000000|29.95|14,055,734|3.63%|23|2022-04-29|15/03/2022||0.64|||2022-03-18|15/12/2021||0.24||8570000000
2022-03-20 02:32:27|07350|100348|600098|22.59B|22590000000|6.49|9,899,038|3.67%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:32:30|07351|1141905|688020|4.58B|4580000000|57.12|421,339|-23.06%|15|2022-02-17|15/12/2021|-0.12||101400000||2021-10-18|15/09/2021|0.13||62410000|
2022-03-20 02:32:34|07352|100984|600894|6.19B|6190000000|7.20|4,719,793|-14.29%|22|2022-04-29|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-20 02:32:38|07353|945719|603898|2.97B|2970000000|9.91|2,074,018|-45.07%|22|2022-04-28|15/12/2021||0.44||979000000|2022-04-21|15/03/2022||||
2022-03-20 02:32:42|07354|1043306|603535|4.21B|4210000000|26.20|1,005,859|-31.02%|21|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021|0.14||342700000|
2022-03-20 02:32:45|07355|1052670|603882|35.2B|35200000000|75.56|5,237,583|-35.97%|21|2022-04-29|15/03/2022||0.93||2990000000|2022-04-27|15/12/2021||0.93||2520000000
2022-03-20 02:32:48|07356|100799|600684|3.6B|3600000000|4.22|26,385,880|46.53%|20|2021-10-27|15/09/2021|-0.11||180500000||2021-08-25|15/06/2021|-0.03||353100000|
2022-03-20 02:32:52|07357|1031313|601228|19.88B|19880000000|3.21|15,057,820|-3.89%|19|2021-10-29|15/09/2021|0.05||3370000000||2021-08-30|15/06/2021|0.05||3270000000|
2022-03-20 02:32:55|07358|1024793|603043|11.67B|11670000000|20.57|3,836,530|-20.67%|21|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||0.16||
2022-03-20 02:32:58|07359|1162061|603390|3.22B|3220000000|7.83|4,488,042|-17.92%|11|2021-10-26|15/09/2021|||109100000||2021-08-16|15/06/2021|0.02||130700000|
2022-03-20 02:33:01|07360|100588|600393|3.2B|3200000000|1.260|30,408,542|-29.21%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|-0.07||164300000|
2022-03-20 02:33:06|07361|942828|603166|4.27B|4270000000|6.61|5,646,610|0.76%|21|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:33:10|07362|994509|600996|8.66B|8660000000|8.23|59,034,127|63.62%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:33:14|07363|100455|600227|5.76B|5760000000|3.400|19,433,043|16.44%|20|2022-04-25|15/03/2022|||||2021-10-27|15/09/2021|0.01||623200000|
2022-03-20 02:33:17|07364|1055999|600903|9.17B|9170000000|8.06|7,597,991|-16.74%|21|2022-04-26|15/03/2022|||||2022-02-28|15/12/2021||||
2022-03-20 02:33:21|07365|100676|600523|9.05B|9050000000|22.38|10,489,774|46.27%|22|2022-04-29|15/03/2022|||||2022-03-15|15/12/2021|0.06||645100000|
2022-03-20 02:33:24|07366|100589|600395|13.26B|13260000000|8.01|25,853,578|17.79%|22|2022-04-28|15/12/2021||0.31|||2022-04-18|15/03/2022||||
2022-03-20 02:33:27|07367|100567|600367|6.12B|6120000000|20.88|24,769,428|158.42%|19|2021-10-21|15/09/2021|0.24||544500000||2021-08-12|15/06/2021|0.18||529900000|
2022-03-20 02:33:31|07368|1162039|603439|6.58B|6580000000|16.02|13,276,837|-16.26%|11|2021-10-28|15/09/2021|0.1||237400000||2021-08-16|15/06/2021|0.11||247800000|
2022-03-20 02:33:34|07369|1043304|603458|4.2B|4200000000|13.37|11,134,114|-19.46%|21|2022-04-28|15/03/2022|||||2022-03-01|15/12/2021||||
2022-03-20 02:33:40|07370|101018|600992|3.74B|3740000000|15.28|27,513,652|150.9%|20|2022-03-10|15/12/2021|0.04||786300000||2021-10-27|15/09/2021|0.03||646600000|
2022-03-20 02:33:44|07371|100735|600594|5.65B|5650000000|7.14|30,845,127|36%|23|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||0.0941||908380000
2022-03-20 02:33:47|07372|100486|600268|5.93B|5930000000|8.53|15,165,426|13.89%|22|2022-04-28|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 02:33:51|07373|996087|603639|6.46B|6460000000|19.00|1,593,013|-28.97%|20|2022-04-26|15/03/2022|||||2021-10-26|15/09/2021|0.24||623900000|
2022-03-20 02:33:55|07374|100449|600221|31.26B|31260000000|1.860|89,337,937|34.78%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:33:58|07375|101758|900945|3.92B|3920000000|0.233|246,624|49.36%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:34:01|07376|994542|603069|3.52B|3520000000|11.14|3,242,131|-41.74%|19|2021-10-27|15/09/2021|-0.07||203200000||2021-08-26|15/06/2021|-0.01||203500000|
2022-03-20 02:34:05|07377|100671|600515|40.9B|40900000000|3.58|31,120,996|-36.67%|21|2022-04-28|15/03/2022|||||2021-10-28|15/09/2021|0.08||1110000000|
2022-03-20 02:34:09|07378|943643|601969|18.82B|18820000000|9.31|19,103,572|62.2%|23|2022-04-25|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 02:34:12|07379|100939|600837|137.7B|137700000000|10.54|44,852,845|-9.99%|23|2022-04-27|15/03/2022||0.2648||11290000000|2022-03-30|15/12/2021||0.2811||9670000000
2022-03-20 02:34:16|07380|100647|600477|10.05B|10050000000|4.24|53,649,207|1.92%|22|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||0.06||
2022-03-20 02:34:19|07381|100374|600126|18.95B|18950000000|5.61|41,680,987|-4.75%|22|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-20 02:34:23|07382|994554|603298|11.45B|11450000000|13.21|2,841,164|-43.67%|22|2022-04-28|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-20 02:34:27|07383|101053|601177|3.08B|3080000000|7.71|2,257,616|0.78%|20|2021-10-27|15/09/2021|0.08||416400000||2021-08-17|15/06/2021|0.14||697100000|
2022-03-20 02:34:30|07384|945720|603618|4.19B|4190000000|6.07|9,799,828|-5.75%|19|2021-10-28|15/09/2021|0.04||2300000000||2021-08-27|15/06/2021|0.07||1760000000|
2022-03-20 02:34:34|07385|994552|603258|5.75B|5750000000|23.70|3,592,890|-11.57%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:34:38|07386|942835|603806|118.6B|118600000000|124.70|6,579,975|100.05%|22|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021|0.90|0.5917|3930000000|
2022-03-20 02:34:41|07387|1043308|603602|2.32B|2320000000|11.39|9,417,002|1.33%|19|2021-10-28|15/09/2021|0.01||182900000||2021-08-25|15/06/2021|0.03||226400000|
2022-03-20 02:34:45|07388|100915|600814|5.24B|5240000000|7.12|9,169,810|28.29%|20|2021-10-28|15/09/2021|0.06||505600000||2021-08-30|15/06/2021|0.13||517100000|
2022-03-20 02:34:47|07389|1164176|605166|4.23B|4230000000|13.39|4,998,770|25.49%|9|2021-10-28|15/09/2021|0.17||1340000000||2021-08-19|15/06/2021|0.27||1430000000|
2022-03-20 02:34:51|07390|996556|603238|2.12B|2120000000|11.84|2,093,083|-36.23%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 02:34:54|07391|100619|600460|83.48B|83480000000|58.95|24,561,456|144.3%|22|2022-04-25|15/03/2022||0.2532||2050000000|2022-03-29|15/12/2021||0.22||1990000000
2022-03-20 02:34:57|07392|996179|603040|2.22B|2220000000|16.66|1,154,973|-26.91%|21|2022-04-29|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-20 02:35:02|07393|953926|603901|6.56B|6560000000|13.60|2,130,789|13.71%|22|2022-04-25|15/03/2022|||||2022-04-12|15/12/2021|0.09||727000000|
2022-03-20 02:35:05|07394|100573|600375|5.73B|5730000000|8.75|7,216,307|15.89%|21|2022-04-25|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-20 02:35:09|07395|100576|600378|35.11B|35110000000|38.19|2,702,722|61.48%|22|2022-04-22|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 02:35:13|07396|100436|600202|2.13B|2130000000|5.55|27,532,817|41.22%|19|2021-10-28|15/09/2021|-0.03||191900000||2021-08-16|15/06/2021|0.15||282100000|
2022-03-20 02:35:17|07397|100410|600178|3.2B|3200000000|6.92|6,730,584|-1.56%|22|2022-04-26|15/03/2022|||||2022-03-15|15/12/2021|-0.13||1660000000|
2022-03-20 02:35:20|07398|942817|600864|12.07B|12070000000|5.80|20,200,701|-2.52%|21|2022-04-15|15/12/2021|||||2021-10-22|15/09/2021|0.04|||
2022-03-20 02:35:24|07399|100791|600664|8.39B|8390000000|3.33|34,176,468|18.51%|22|2022-04-18|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-20 02:35:28|07400|953913|603023|2.33B|2330000000|4.14|14,850,407|2.99%|20|2021-10-29|15/09/2021|||13790000||2021-08-30|15/06/2021|-0||13800000|
2022-03-20 02:35:31|07401|1141899|688011|2.59B|2590000000|25.86|575,586|-33.21%|13|2021-10-20|15/09/2021|-0.09||11910000||2021-08-09|15/06/2021|0.03||46590000|
2022-03-20 02:35:35|07402|994622|603958|1.41B|1410000000|6.35|3,813,186|3.25%|20|2021-10-27|15/09/2021|-0.08||189200000||2021-08-27|15/06/2021|-0.01||231100000|
2022-03-20 02:35:38|07403|994556|603313|6.13B|6130000000|12.59|5,941,643|-56.12%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:35:42|07404|100705|600559|18.84B|18840000000|21.00|37,609,084|6.6%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:35:45|07405|100830|600722|3.95B|3950000000|5.80|18,892,505|-24.28%|19|2021-10-21|15/09/2021|0.02||134300000||2021-08-05|15/06/2021|0.02||145800000|
2022-03-20 02:35:49|07406|1072208|603156|29.93B|29930000000|23.65|2,517,730|-2.99%|21|2022-04-23|15/12/2021|||||2022-04-11|15/03/2022||||
2022-03-20 02:35:53|07407|1031324|603768|3.12B|3120000000|15.30|722,091|-7.55%|19|2021-10-28|15/09/2021|0.01||680900000||2021-08-27|15/06/2021|0.2||811800000|
2022-03-20 02:35:56|07408|942823|603011|3.27B|3270000000|6.61|21,253,814|35.17%|20|2021-10-27|15/09/2021|0.07||317600000||2021-07-29|15/06/2021|0.02||274600000|
2022-03-20 02:36:00|07409|998091|603656|1.81B|1810000000|11.80|1,141,185|-5.98%|19|2021-10-25|15/09/2021|0.07||135400000||2021-08-27|15/06/2021|0.05||131800000|
2022-03-20 02:36:03|07410|100739|600598|24.46B|24460000000|13.76|23,244,651|-12.58%|22|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 02:36:07|07411|100422|600187|3.81B|3810000000|2.360|26,441,926|-6.72%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:36:10|07412|101054|601188|4.47B|4470000000|3.40|12,811,010|23.19%|19|2021-10-27|15/09/2021|0.04||160700000||2021-08-25|15/06/2021|0.04||175300000|
2022-03-20 02:36:14|07413|951035|603567|12.9B|12900000000|13.70|3,734,170|7.79%|19|2022-04-28|15/03/2022|||||2021-10-27|15/09/2021|-0.04||1070000000|
2022-03-20 02:36:18|07414|100438|600207|5.76B|5760000000|6.67|4,592,689|18.26%|20|2022-03-16|15/12/2021|||831400000||2021-10-29|15/09/2021|0.03||877300000|
2022-03-20 02:36:21|07415|100596|600403|12B|12000000000|5.02|10,930,867|35.31%|22|2022-04-29|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-20 02:36:25|07416|100405|600172|12.88B|12880000000|8.930|50,387,930|179.06%|20|2021-10-29|15/09/2021|0.01||575800000||2021-08-27|15/06/2021|0.01||690700000|
2022-03-20 02:36:29|07417|100502|600285|7.67B|7670000000|13.59|18,009,040|54.61%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 02:36:32|07418|101105|601677|25.73B|25730000000|37.70|9,655,428|95.34%|21|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||0.74||
2022-03-20 02:36:36|07419|100525|600312|9.89B|9890000000|7.29|40,032,057|2.53%|23|2022-04-21|15/03/2022||-0.04||1140000000|2022-04-15|15/12/2021||0.075||3920000000
2022-03-20 02:36:39|07420|100628|600439|3.24B|3240000000|2.86|13,963,674|9.58%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:36:43|07421|100451|600222|3.89B|3890000000|6.91|12,917,495|14.98%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 02:36:46|07422|994568|603508|5.69B|5690000000|20.96|2,280,889|-2.69%|21|2022-04-25|15/03/2022|||||2021-10-28|15/09/2021|-3.06||195200000|
2022-03-20 02:36:50|07423|100687|600531|5.89B|5890000000|5.40|24,089,045|-8.94%|20|2021-10-28|15/09/2021|0.05||6030000000||2021-08-30|15/06/2021|0.15||6120000000|
2022-03-20 02:36:54|07424|100291|600020|7.12B|7120000000|3.17|8,993,214|-3.65%|22|2022-04-27|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:36:57|07425|1054841|603103|7.59B|7590000000|11.97|4,897,104|-24%|21|2022-05-04|15/03/2022||0.15|||2022-03-12|15/12/2021|-0.08|0.06|539100000|
2022-03-20 02:37:01|07426|1031316|603303|6.18B|6180000000|12.95|2,376,348|-0.77%|20|2022-03-10|15/12/2021|0.09||1570000000||2021-10-28|15/09/2021|0.21||1250000000|
2022-03-20 02:37:04|07427|942797|600346|155.49B|155490000000|22.09|45,640,920|-34.8%|21|2022-04-28|15/03/2022|||||2022-04-07|15/12/2021||0.6065||55230000000
2022-03-20 02:37:09|07428|955763|603223|8.46B|8460000000|29.96|1,326,173|26.36%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:37:12|07429|100648|600487|32.82B|32820000000|14.07|39,337,813|13.19%|22|2022-04-29|15/03/2022||0.11||7650000000|2022-04-26|15/12/2021||0.1||9510000000
2022-03-20 02:37:15|07430|994573|603556|5.65B|5650000000|11.56|2,177,370|-14.81%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:37:18|07431|100311|600060|14.65B|14650000000|11.40|13,696,398|0.26%|23|2022-04-29|15/12/2021||0.52|||2022-04-29|15/03/2022||||
2022-03-20 02:37:22|07432|100592|600398|23.59B|23590000000|5.46|9,269,621|-23.31%|23|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||0.18||5700000000
2022-03-20 02:37:25|07433|942830|603306|10.26B|10260000000|33.43|2,836,292|48.71%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:37:29|07434|100865|600751|9.13B|9130000000|3.150|45,147,414|41.26%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:37:32|07435|994618|603909|3.23B|3230000000|16.12|1,279,581|28.96%|19|2021-10-14|15/09/2021|0.02||167000000||2021-08-09|15/06/2021|0.05||159000000|
2022-03-20 02:37:36|07436|100541|600331|6.52B|6520000000|3.210|46,901,827|60.5%|22|2022-04-29|15/03/2022|||||2022-03-12|15/12/2021||||
2022-03-20 02:37:40|07437|100976|600885|37.02B|37020000000|49.71|6,203,771|3.84%|22|2022-04-29|15/03/2022||0.3549||2560000000|2022-04-27|15/12/2021||0.3977||3080000000
2022-03-20 02:37:43|07438|1142282|601236|44.43B|44430000000|9.42|13,419,608|-21.69%|13|2021-10-28|15/09/2021|0.07||1300000000||2021-08-26|15/06/2021|0.13||2530000000|
2022-03-20 02:37:47|07439|100520|600307|13.03B|13030000000|2.080|86,336,782|8.9%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 02:37:50|07440|1054843|603260|136.61B|136610000000|127.18|7,889,549|157.71%|22|2022-05-04|15/03/2022|||||2022-04-22|15/12/2021||3.26||
2022-03-20 02:37:55|07441|100929|600829|3.94B|3940000000|6.80|7,102,862|7.94%|19|2021-10-15|15/09/2021|0.17||2570000000||2021-08-06|15/06/2021|0.17||2500000000|
2022-03-20 02:37:58|07442|100286|600015|82.17B|82170000000|5.34|30,002,948|-17.85%|23|2022-04-30|15/12/2021||0.435||21710000000|2022-04-25|15/03/2022||0.4||27750000000
2022-03-20 02:38:02|07443|100857|600743|4.83B|4830000000|2.060|49,211,745|-2.37%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 02:38:06|07444|994503|600909|22.41B|22410000000|4.77|24,670,247|-17.9%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:38:09|07445|996079|603358|8.85B|8850000000|20.15|2,606,035|24.27%|20|2022-04-27|15/03/2022|||||2021-10-28|15/09/2021|0.18||978200000|
2022-03-20 02:38:13|07446|101194|900937|300.9M|300900000|0.153|1,537,374|16.79%|16|2021-04-24|15/03/2021|||||2021-04-24|15/12/2020||||
2022-03-20 02:38:17|07447|100841|600726|4.9B|4900000000|2.490|27,087,234|6.41%|20|2021-10-29|15/09/2021|-0.48||||2021-08-27|15/06/2021|-0.27|||
2022-03-20 02:38:20|07448|994516|601226|6.5B|6500000000|5.57|19,318,968|32.62%|21|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||0.04||
2022-03-20 02:38:24|07449|100296|600027|36.91B|36910000000|3.74|83,456,502|9.04%|23|2022-04-29|15/03/2022|||||2022-03-26|15/12/2021||0.1||
2022-03-20 02:38:28|07450|100535|600325|13.74B|13740000000|6.49|20,212,991|4.68%|22|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-20 02:38:32|07451|100631|600448|2.2B|2200000000|3.50|18,394,838|1.74%|20|2021-10-29|15/09/2021|0.01||909200000||2021-08-27|15/06/2021|||863700000|
2022-03-20 02:38:35|07452|101013|600985|34.51B|34510000000|13.91|34,172,477|18.99%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||0.53||
2022-03-20 02:38:39|07453|100719|600575|12.38B|12380000000|3.260|67,369,635|51.63%|21|2022-03-29|15/12/2021|||||2021-10-28|15/09/2021|0.03||6700000000|
2022-03-20 02:38:42|07454|996069|603038|1.94B|1940000000|9.40|2,953,202|-24.25%|19|2021-10-25|15/09/2021|0.05||266700000||2021-08-26|15/06/2021|0.07||329600000|
2022-03-20 02:38:46|07455|1057304|600025|106.2B|106200000000|5.90|34,049,331|5.55%|21|2022-04-29|15/03/2022||0.04|||2022-04-23|15/12/2021||0.15||
2022-03-20 02:38:49|07456|100284|600011|124.17B|124170000000|7.91|144,041,209|76.56%|23|2022-04-26|15/03/2022||0.08|||2022-03-22|15/12/2021||-0.09||
2022-03-20 02:38:53|07457|100324|600054|8.1B|8100000000|11.11|9,948,450|-1.16%|23|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||-0.0176||225000000
2022-03-20 02:38:57|07458|101756|900942|523.69M|523690000|0.718|454,222|-4.9%|20|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||-0.0176||225000000
2022-03-20 02:39:00|07459|101107|601688|133.98B|133980000000|14.91|78,201,426|-10.45%|23|2022-04-29|15/03/2022||0.4416||10890000000|2022-03-31|15/12/2021||0.356||8430000000
2022-03-20 02:39:04|07460|100904|600801|37.7B|37700000000|18.18|20,956,376|-18.14%|23|2022-04-29|15/03/2022||0.63|||2022-03-31|15/12/2021||0.975||11004000000
2022-03-20 02:39:07|07461|101191|900933|3.91B|3910000000|1.883|887,276|-13.54%|21|2022-04-29|15/03/2022||0.63|||2022-03-31|15/12/2021||0.975||11004000000
2022-03-20 02:39:11|07462|100855|600741|67.63B|67630000000|21.45|13,858,432|-16.37%|23|2022-04-29|15/03/2022||0.62|||2022-03-24|15/12/2021||0.67||39680000000
2022-03-20 02:39:14|07463|100302|600035|5.09B|5090000000|3.16|15,292,976|12.86%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:39:19|07464|100711|600566|21.79B|21790000000|24.53|20,265,659|19.31%|23|2022-04-18|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 02:39:22|07465|100481|600260|2.55B|2550000000|2.56|41,012,803|-70.47%|21|2022-04-25|15/12/2021|||||2021-10-26|15/09/2021|-0.09||196600000|
2022-03-20 02:39:26|07466|100356|600107|2.47B|2470000000|6.86|9,979,489|-14.14%|19|2021-10-29|15/09/2021|0.02||116600000||2021-08-27|15/06/2021|0.01||111300000|
2022-03-20 02:39:29|07467|100509|600293|4.45B|4450000000|3.84|26,824,059|68.42%|19|2021-10-29|15/09/2021|0.21||789000000||2021-08-27|15/06/2021|-0.14||872900000|
2022-03-20 02:39:33|07468|994594|603738|7.98B|7980000000|40.15|4,003,889|86.57%|21|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:39:37|07469|100386|600141|39.47B|39470000000|35.50|38,362,642|153.21%|23|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||1.57||
2022-03-20 02:39:41|07470|994541|603067|6.01B|6010000000|11.83|9,780,597|55.45%|22|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 02:39:45|07471|1006195|603385|3.45B|3450000000|8.96|3,212,649|-22.09%|21|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:39:49|07472|100330|600079|27.91B|27910000000|17.34|16,392,326|-43.04%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 02:39:52|07473|953929|603989|11.6B|11600000000|28.93|1,715,186|9.17%|22|2022-04-25|15/03/2022|||||2022-04-07|15/12/2021||||
2022-03-20 02:39:56|07474|994623|603959|6.87B|6870000000|14.01|4,414,630|24.2%|19|2021-10-27|15/09/2021|0.02||305400000||2021-08-25|15/06/2021|0.01||143500000|
2022-03-20 02:39:59|07475|100997|600969|2.91B|2910000000|7.87|5,903,758|14.06%|20|2021-10-28|15/09/2021|0.03||||2021-08-26|15/06/2021|0.04|||
2022-03-20 02:40:03|07476|100646|600476|2.11B|2110000000|13.09|6,348,020|29.35%|19|2021-10-29|15/09/2021|-0.06||68520000||2021-08-05|15/06/2021|||100300000|
2022-03-20 02:40:07|07477|100634|600478|8.75B|8750000000|5.31|23,322,902|31.11%|22|2022-05-04|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 02:40:10|07478|942836|603998|2.68B|2680000000|6.25|15,287,573|18.37%|20|2021-10-29|15/09/2021|0.05||383100000||2021-08-26|15/06/2021|0.04||392900000|
2022-03-20 02:40:14|07479|100844|600731|3.16B|3160000000|6.85|12,846,279|-19.27%|20|2021-10-29|15/09/2021|0.15||476300000||2021-08-30|15/06/2021|0.17||658000000|
2022-03-20 02:40:17|07480|1162046|603353|3.52B|3520000000|20.28|2,400,437|-30.6%|12|2022-05-03|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 02:40:20|07481|100392|600156|1.89B|1890000000|4.69|7,634,286|20.57%|19|2021-10-25|15/09/2021|-0.09||143100000||2021-08-23|15/06/2021|0.17||233600000|
2022-03-20 02:40:24|07482|101001|600975|7.21B|7210000000|8.95|27,961,131|20.95%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||0.15||
2022-03-20 02:40:28|07483|994557|603319|2.9B|2900000000|18.24|5,405,104|-16.33%|20|2021-10-25|15/09/2021|0.23||411900000||2021-08-24|15/06/2021|0.31||428400000|
2022-03-20 02:40:34|07484|100715|600570|67.13B|67130000000|46.30|11,747,279|-45.54%|23|2022-04-26|15/03/2022||0.2642||875670000|2022-03-31|15/12/2021||0.6392||2120000000
2022-03-20 02:40:39|07485|100582|600387|2.85B|2850000000|6.08|7,970,855|0.83%|20|2021-10-29|15/09/2021|-0.01||2390000000||2021-08-30|15/06/2021|0.02||1620000000|
2022-03-20 02:40:42|07486|1031226|603825|4.51B|4510000000|17.81|17,199,922|20.83%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 02:40:46|07487|1056000|600933|11.41B|11410000000|13.31|6,507,031|-18.59%|21|2022-04-25|15/03/2022|||||2022-03-18|15/12/2021|0.04|0.21|853700000|
2022-03-20 02:40:49|07488|101082|601377|52.37B|52370000000|7.82|72,394,373|-5.78%|23|2022-04-25|15/03/2022||0.2188||5350000000|2022-04-23|15/12/2021||0.0988||4630000000
2022-03-20 02:40:53|07489|100742|600602|11.93B|11930000000|8.72|45,791,691|57.69%|21|2022-03-25|15/12/2021|||||2021-10-22|15/09/2021|0.05||1210000000|
2022-03-20 02:40:57|07490|101759|900901|718.03M|718030000|0.525|1,584,382|18.51%|20|2022-03-25|15/12/2021|||||2021-10-22|15/09/2021|0.05|||
2022-03-20 02:41:00|07491|953922|603598|2.72B|2720000000|10.15|22,438,238|0.1%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:41:03|07492|942801|600556|15.94B|15940000000|8.82|36,087,908|-5.47%|21|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||0.09||
2022-03-20 02:41:06|07493|100283|600010|103.93B|103930000000|2.280|681,703,826|33.33%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 02:41:10|07494|100996|600967|16.43B|16430000000|9.64|18,588,925|-6.77%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:41:13|07495|101200|900948|3.11B|3110000000|0.957|4,267,204|84.75%|20|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 02:41:17|07496|100901|600797|7.17B|7170000000|7.18|46,201,806|13.07%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 02:41:21|07497|100868|600756|4.87B|4870000000|15.02|27,718,007|16.89%|21|2022-03-25|15/12/2021|||||2021-10-29|15/09/2021|0.04||364100000|
2022-03-20 02:41:24|07498|100953|600858|2.49B|2490000000|4.78|2,734,340|-24.84%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 02:41:29|07499|1052666|603533|7.51B|7510000000|17.11|7,837,517|-49.68%|22|2022-04-27|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:41:33|07500|996078|603337|10.36B|10360000000|23.24|2,378,457|-31.77%|21|2022-04-26|15/03/2022|||||2022-04-15|15/12/2021||0.26||
2022-03-20 02:41:37|07501|101126|601886|7.48B|7480000000|6.60|9,828,256|-13.5%|22|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 02:41:41|07502|994601|603816|39.33B|39330000000|63.30|3,177,470|-19.26%|22|2022-04-29|15/03/2022||0.72||4480000000|2022-04-22|15/12/2021||0.7161||4990000000
2022-03-20 02:41:44|07503|100726|600584|45.45B|45450000000|25.54|20,665,512|-24.71%|23|2022-04-25|15/03/2022||0.3511||7840000000|2022-03-31|15/12/2021||0.4337||9150000000
2022-03-20 02:41:48|07504|955766|603979|11.85B|11850000000|20.16|4,635,715|33.16%|22|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 02:41:51|07505|942793|603088|3.02B|3020000000|9.82|9,395,702|89.89%|20|2021-10-27|15/09/2021|0.09||140800000||2021-08-25|15/06/2021|0.05||121100000|
2022-03-20 02:41:55|07506|994589|603708|7.88B|7880000000|13.15|4,818,500|-40.69%|22|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||0.1||
2022-03-20 02:41:58|07507|994612|603878|2.52B|2520000000|6.30|3,568,880|-26.06%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 02:42:02|07508|996180|603208|6.72B|6720000000|64.00|1,421,297|-38.81%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:42:06|07509|994512|601128|19.98B|19980000000|7.29|40,402,999|-7.72%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||0.19||
2022-03-20 02:42:09|07510|100949|600854|2.52B|2520000000|4.85|20,282,176|38.18%|19|2021-10-29|15/09/2021|0.18||26500000||2021-08-25|15/06/2021|-0||66540000|
2022-03-20 02:42:13|07511|1081732|603876|18.06B|18060000000|37.16|6,477,922|200.65%|21|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:42:16|07512|1043303|603359|4.82B|4820000000|10.85|5,137,878|-22.22%|21|2022-04-29|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-20 02:42:20|07513|100354|600105|5.7B|5700000000|4.04|35,939,498|24.69%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 02:42:23|07514|100575|600377|42.17B|42170000000|8.37|6,823,582|-12.36%|23|2022-04-25|15/03/2022||0.2225||2720000000|2022-03-25|15/12/2021||0.0921||2800000000
2022-03-20 02:42:26|07515|1162091|603810|2.03B|2030000000|12.51|1,942,132|-35.96%|11|2021-10-27|15/09/2021|0.04||307600000||2021-08-03|15/06/2021|0.21||395500000|
2022-03-20 02:42:29|07516|1073383|600901|14.37B|14370000000|4.81|12,535,070|-13.02%|19|2022-03-22|15/12/2021|||||2021-10-27|15/09/2021|0.17||918400000|
2022-03-20 02:42:35|07517|994518|601500|4.77B|4770000000|4.44|10,557,447|-19.42%|20|2022-04-26|15/03/2022|||||2021-10-27|15/09/2021|0.01||1050000000|
2022-03-20 02:42:38|07518|1162098|603915|14.46B|14460000000|30.56|2,106,116|-17.74%|14|2022-05-03|15/03/2022|||||2022-04-28|15/12/2021||0.32||
2022-03-20 02:42:42|07519|101043|601100|71.99B|71990000000|55.15|4,931,850|-35.74%|23|2022-04-26|15/12/2021||0.5175||2420000000|2022-04-26|15/03/2022||0.6653||3050000000
2022-03-20 02:42:46|07520|100519|600305|10.6B|10600000000|10.68|11,490,885|-43.79%|22|2022-04-26|15/12/2021||0.0376||491940000|2022-04-25|15/03/2022||||
2022-03-20 02:42:50|07521|101009|600981|7.18B|7180000000|3.20|40,376,544|11.11%|19|2021-10-29|15/09/2021|0.01||10880000000||2021-08-23|15/06/2021|0.05||14940000000|
2022-03-20 02:42:54|07522|100376|600128|2.12B|2120000000|8.59|17,756,773|35.06%|21|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 02:42:57|07523|100594|600400|7.28B|7280000000|3.16|15,842,977|-3.95%|22|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-20 02:43:01|07524|994507|600959|16.55B|16550000000|3.31|61,259,969|4.75%|19|2021-10-29|15/09/2021|0.02||1790000000||2021-08-30|15/06/2021|0.01||1970000000|
2022-03-20 02:43:04|07525|100678|600527|3.93B|3930000000|2.270|17,293,223|-13.36%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 02:43:08|07526|101055|601199|6.31B|6310000000|6.75|25,962,438|80%|20|2021-10-27|15/09/2021|0.11||309600000||2021-08-26|15/06/2021|0.06||260400000|
2022-03-20 02:43:12|07527|994555|603299|6.35B|6350000000|8.22|10,803,197|1.86%|20|2021-10-29|15/09/2021|0.13||1220000000||2021-08-26|15/06/2021|0.1||1160000000|
2022-03-20 02:43:15|07528|100703|600557|8.04B|8040000000|13.95|18,134,988|35.44%|23|2022-04-29|15/03/2022|||||2022-03-04|15/12/2021|0.20|0.0137|1060000000|1040000000
2022-03-20 02:43:19|07529|942832|603369|55.67B|55670000000|44.38|7,901,921|0.73%|22|2022-04-29|15/03/2022||0.81||3044000000|2022-04-16|15/12/2021||0.235||1190000000
2022-03-20 02:43:22|07530|1116233|603629|2.88B|2880000000|22.19|1,508,676|-39.16%|17|2021-10-28|15/09/2021|0.08||469400000||2021-08-19|15/06/2021|0.19||419200000|
2022-03-20 02:43:26|07531|100665|600513|2.74B|2740000000|9.51|5,848,078|9.44%|19|2021-10-27|15/09/2021|0.11||410800000||2021-08-24|15/06/2021|0.1||427100000|
2022-03-20 02:43:30|07532|101028|601008|5.14B|5140000000|4.14|29,211,959|7.53%|22|2022-04-29|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-20 02:43:34|07533|994570|603519|2.95B|2950000000|11.09|2,520,798|-15.45%|20|2021-10-27|15/09/2021|0.09||407900000||2021-08-24|15/06/2021|0.07||357100000|
2022-03-20 02:43:37|07534|1054855|603937|2.16B|2160000000|10.32|4,618,358|4.77%|19|2021-10-28|15/09/2021|0.19||401100000||2021-08-26|15/06/2021|0.13||489700000|
2022-03-20 02:43:44|07535|101057|601222|17.69B|17690000000|8.86|40,277,989|22.38%|23|2022-04-26|15/12/2021||0.134||978340000|2022-04-25|15/03/2022||||
2022-03-20 02:43:47|07536|1008686|603906|12.97B|12970000000|26.90|12,459,947|32.61%|19|2021-10-29|15/09/2021|0.1||1040000000||2021-07-29|15/06/2021|0.17||680700000|
2022-03-20 02:43:52|07537|1054852|603829|1.8B|1800000000|11.27|2,728,582|6.52%|19|2021-10-29|15/09/2021|0.17||365800000||2021-08-25|15/06/2021|0.07||271500000|
2022-03-20 02:43:57|07538|1031325|603041|1.67B|1670000000|11.88|785,980|-15.02%|19|2021-10-28|15/09/2021|0.07||108300000||2021-08-20|15/06/2021|0.12||122900000|
2022-03-20 02:44:00|07539|1031228|603880|1.85B|1850000000|6.34|3,702,067|-18.4%|20|2021-10-28|15/09/2021|0.01||142900000||2021-08-24|15/06/2021|0.01||120700000|
2022-03-20 02:44:04|07540|1088092|603693|14.22B|14220000000|20.73|10,072,199|63.23%|19|2022-04-25|15/03/2022|||||2021-10-27|15/09/2021|0.14||405900000|
2022-03-20 02:44:07|07541|942600|603688|21.61B|21610000000|61.20|3,840,435|250.92%|22|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||0.14||
2022-03-20 02:44:11|07542|100837|600716|4.7B|4700000000|5.02|16,890,588|20.96%|20|2021-10-29|15/09/2021|0.04||26030000||2021-08-27|15/06/2021|0.03||57390000|
2022-03-20 02:44:16|07543|101135|601928|19.93B|19930000000|7.83|14,036,132|19.18%|23|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:44:19|07544|1010702|601952|17.5B|17500000000|12.70|27,494,140|19.59%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 02:44:23|07545|1024792|603286|1.52B|1520000000|17.11|1,624,600|22.21%|19|2021-10-27|15/09/2021|0.05||148000000||2021-08-27|15/06/2021|0.07||146500000|
2022-03-20 02:44:27|07546|994538|603036|1.89B|1890000000|9.28|7,988,284|15.14%|20|2021-10-28|15/09/2021|0.07||62310000||2021-08-15|15/06/2021|0.06||62320000|
2022-03-20 02:44:30|07547|994533|603028|2.67B|2670000000|9.31|5,423,735|-4.25%|19|2021-10-27|15/09/2021|0.04||228300000||2021-08-26|15/06/2021|0.05||258000000|
2022-03-20 02:44:34|07548|100503|600287|2.17B|2170000000|4.90|2,847,901|-10.42%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 02:44:38|07549|100570|600370|10.64B|10640000000|2.730|10,424,790|-18.99%|19|2021-10-28|15/09/2021|0.03||4690000000||2021-08-27|15/06/2021|0.04||5040000000|
2022-03-20 02:44:44|07550|1010703|603269|1.56B|1560000000|13.83|4,028,504|32.34%|19|2021-10-27|15/09/2021|0.12||291800000||2021-08-29|15/06/2021|0.16||287000000|
2022-03-20 02:44:47|07551|1162051|603530|5.62B|5620000000|13.00|2,510,427|-36.52%|11|2021-10-28|15/09/2021|0.05||161400000||2021-08-23|15/06/2021|0.09||210800000|
2022-03-20 02:44:50|07552|101056|601218|4.63B|4630000000|4.750|27,973,952|-5.75%|22|2022-04-29|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-20 02:44:54|07553|100860|600746|15.54B|15540000000|13.31|9,826,606|2.23%|21|2022-03-14|15/12/2021|0.24||2150000000||2021-10-21|15/09/2021|0.55||1940000000|
2022-03-20 02:44:57|07554|100448|600220|6.51B|6510000000|3.650|67,072,125|54.01%|20|2021-10-29|15/09/2021|0.03||613400000||2021-08-26|15/06/2021|0.03||523200000|
2022-03-20 02:45:01|07555|1052656|603136|3.82B|3820000000|20.48|4,286,008|-33.94%|21|2022-04-29|15/12/2021||0.31|||2022-04-29|15/03/2022||||
2022-03-20 02:45:04|07556|955762|603117|2.33B|2330000000|3.68|16,068,902|3.66%|20|2021-10-29|15/09/2021|0.02||149600000||2021-08-27|15/06/2021|0.04||164400000|
2022-03-20 02:45:09|07557|994559|603323|8.96B|8960000000|4.97|24,887,501|2.47%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.08||
2022-03-20 02:45:13|07558|100434|600200|4.95B|4950000000|7.03|17,859,809|36.24%|19|2021-10-28|15/09/2021|-0.03||433200000||2021-08-27|15/06/2021|-0.04||489900000|
2022-03-20 02:45:16|07559|998089|603179|14.84B|14840000000|39.60|4,273,870|24.96%|21|2022-04-27|15/03/2022|||||2022-03-02|15/12/2021|0.17|0.36|1350000000|
2022-03-20 02:45:20|07560|1031317|603787|2.8B|2800000000|13.72|1,378,637|-36.04%|19|2021-10-29|15/09/2021|0.1||1370000000||2021-08-16|15/06/2021|-0.03||1090000000|
2022-03-20 02:45:23|07561|100641|600486|36.23B|36230000000|116.90|1,426,455|-2.73%|23|2022-04-26|15/03/2022|||||2022-03-29|15/12/2021||0.73||2200000000
2022-03-20 02:45:27|07562|100908|600805|3.34B|3340000000|3.92|10,098,924|2.62%|22|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 02:45:31|07563|1056006|603507|3.52B|3520000000|28.00|2,627,379|30.41%|19|2021-10-29|15/09/2021|0.33||602100000||2021-08-12|15/06/2021|0.5||702400000|
2022-03-20 02:45:34|07564|100683|600522|62.63B|62630000000|18.62|115,113,738|57.8%|23|2022-04-30|15/12/2021||0.00||9294000000|2022-04-28|15/03/2022||0.19||
2022-03-20 02:45:40|07565|1117756|601860|11.06B|11060000000|3.02|41,210,025|-22.16%|15|2022-04-26|15/03/2022|||||2021-10-28|15/09/2021|0.12||2430000000|
2022-03-20 02:45:44|07566|100885|600770|9.15B|9150000000|7.04|28,737,177|34.61%|20|2021-10-29|15/09/2021|-0.01||94880000||2021-08-19|15/06/2021|||94210000|
2022-03-20 02:45:47|07567|100707|600561|1.8B|1800000000|6.34|10,973,720|54.63%|20|2021-10-28|15/09/2021|0.01||441300000||2021-08-27|15/06/2021|0.11||470600000|
2022-03-20 02:45:51|07568|100563|600362|67.35B|67350000000|19.45|20,350,195|-19.33%|23|2022-04-29|15/03/2022||0.41|||2022-03-25|15/12/2021||0.39||
2022-03-20 02:45:55|07569|100487|600269|8.2B|8200000000|3.51|12,188,747|0.86%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 02:45:59|07570|994624|603977|4.83B|4830000000|8.26|8,112,160|3.9%|19|2021-10-25|15/09/2021|0.12||522500000||2021-08-17|15/06/2021|0.1||469100000|
2022-03-20 02:46:02|07571|100625|600461|7.09B|7090000000|7.44|6,911,120|12.22%|22|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 02:46:06|07572|100527|600316|19.63B|19630000000|27.37|9,395,352|-22.6%|23|2022-04-29|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-20 02:46:12|07573|100564|600363|10.9B|10900000000|23.94|6,819,386|4.95%|21|2022-04-08|15/12/2021|||||2021-10-29|15/09/2021|0.22||1300000000|
2022-03-20 02:46:16|07574|1031319|603985|11.72B|11720000000|34.56|5,747,303|76.88%|21|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 02:46:19|07575|1008682|603078|6.33B|6330000000|32.29|7,264,765|58.52%|21|2022-04-25|15/03/2022|||||2022-03-15|15/12/2021|0.15||252000000|
2022-03-20 02:46:23|07576|100864|600750|7.77B|7770000000|12.45|15,242,084|13.28%|23|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||0.308||776070000
2022-03-20 02:46:26|07577|101002|600976|8.27B|8270000000|54.40|4,980,901|101.18%|21|2022-04-25|15/03/2022|||||2022-03-18|15/12/2021|0.44||672200000|
2022-03-20 02:46:32|07578|1072214|603871|5.3B|5300000000|16.73|2,523,400|1.63%|21|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 02:46:35|07579|101111|601718|12.65B|12650000000|2.88|42,749,279|6.27%|22|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-20 02:46:39|07580|101086|601518|3.62B|3620000000|2.680|8,279,446|21.27%|19|2021-10-27|15/09/2021|0.07||304800000||2021-08-22|15/06/2021|0.08||297000000|
2022-03-20 02:46:42|07581|100424|600189|4.73B|4730000000|6.61|9,996,223|-42.57%|22|2022-05-04|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 02:46:47|07582|100561|600360|7.39B|7390000000|7.70|18,251,815|19.57%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:46:50|07583|100974|600881|9.78B|9780000000|3.01|21,487,192|2.73%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:46:54|07584|100910|600807|3.96B|3960000000|4.48|44,128,131|34.94%|19|2021-10-29|15/09/2021|-0.03||305000000||2021-08-27|15/06/2021|-0.07||229500000|
2022-03-20 02:46:58|07585|101138|601958|21.97B|21970000000|6.81|20,081,201|11.82%|22|2022-04-27|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-20 02:47:01|07586|1162088|603279|17.33B|17330000000|42.80|2,219,106|113.25%|13|2022-05-05|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-20 02:47:06|07587|942833|603518|2.74B|2740000000|9.53|6,837,092|80.83%|21|2022-04-28|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 02:47:09|07588|1093913|603657|2.38B|2380000000|17.73|1,576,245|-6.24%|18|2021-10-29|15/09/2021|0.18||301300000||2021-08-09|15/06/2021|0.25||310100000|
2022-03-20 02:47:12|07589|994619|603919|14.45B|14450000000|28.48|5,707,505|8.41%|22|2022-04-18|15/03/2022|||||2022-03-16|15/12/2021|0.16||447400000|
2022-03-20 02:47:16|07590|100375|600127|5.81B|5810000000|9.05|28,480,616|-0.55%|19|2021-10-27|15/09/2021|-0||1500000000||2021-08-20|15/06/2021|||1600000000|
2022-03-20 02:47:19|07591|1161401|601778|18.96B|18960000000|6.55|55,424,210|1.08%|13|2022-04-29|15/03/2022|||||2022-04-29|15/12/2021||0.04||
2022-03-20 02:47:22|07592|101027|601007|2.68B|2680000000|6.86|18,206,737|13.03%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:47:26|07593|101022|601001|23.82B|23820000000|14.23|57,113,485|182.9%|23|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:47:29|07594|1031312|603113|10.81B|10810000000|12.75|12,098,893|-38.14%|21|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||0.37||
2022-03-20 02:47:33|07595|100651|600495|4.36B|4360000000|3.61|16,108,166|-6.96%|22|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:47:37|07596|100435|600201|13.43B|13430000000|12.01|17,940,140|-38.97%|23|2022-04-22|15/12/2021||0.16||698540000|2022-04-21|15/03/2022||||
2022-03-20 02:47:41|07597|101160|603399|9.92B|9920000000|19.50|45,927,840|296.34%|19|2021-10-29|15/09/2021|0.08||1150000000||2021-08-30|15/06/2021|||1070000000|
2022-03-20 02:47:45|07598|100425|600190|8.15B|8150000000|4.07|29,430,928|39.86%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:47:48|07599|101203|900952|520.6M|520600000|0.260|972,589|7%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:47:52|07600|101136|601929|7.12B|7120000000|2.290|193,440,302|23.78%|21|2022-04-26|15/12/2021|||||2021-10-26|15/09/2021|||452800000|
2022-03-20 02:47:55|07601|101090|601566|6B|6000000000|10.44|1,147,960|0.87%|23|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 02:47:59|07602|100578|600380|22.09B|22090000000|11.80|20,786,379|-8.31%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||0.11||
2022-03-20 02:48:03|07603|1043300|603127|41.72B|41720000000|109.60|3,490,609|10.39%|21|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||0.56||
2022-03-20 02:48:07|07604|101005|600998|23.99B|23990000000|13.12|8,421,962|-28.77%|23|2022-04-26|15/12/2021||0.35||40350000000|2022-04-26|15/03/2022||0.34||
2022-03-20 02:48:11|07605|100966|600872|22.18B|22180000000|28.77|13,297,553|-41.69%|23|2022-04-28|15/03/2022||0.25|||2022-03-30|15/12/2021||0.2549||1290000000
2022-03-20 02:48:14|07606|998090|603517|26.94B|26940000000|43.82|7,401,430|-40.38%|21|2022-04-28|15/12/2021||0.295||1750000000|2022-04-26|15/03/2022||||
2022-03-20 02:48:19|07607|953925|603885|28.51B|28510000000|14.54|8,367,345|-6.74%|23|2022-04-28|15/03/2022||0.13|||2022-04-20|15/12/2021||-0.03||
2022-03-20 02:48:22|07608|1024782|603617|3.8B|3800000000|14.66|2,206,512|40.15%|19|2021-10-21|15/09/2021|0.1||240300000||2021-08-09|15/06/2021|0.12||195900000|
2022-03-20 02:48:26|07609|101066|601216|38.98B|38980000000|4.62|39,500,058|-18.23%|23|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||0.08||
2022-03-20 02:48:30|07610|101020|600997|12.15B|12150000000|7.65|27,316,134|6.25%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||0.38||
2022-03-20 02:48:33|07611|101204|900953|202.88M|202880000|0.317|361,375|-17.02%|5|2018-04-28|15/03/2018|-0.01||1250000000||2018-03-31|15/12/2017|0.04||1480000000|
2022-03-20 02:48:36|07612|100327|600076|4.54B|4540000000|3.38|10,570,784|-13.99%|20|2021-10-29|15/09/2021|-0.02||266600000||2021-08-22|15/06/2021|0.02||353400000|
2022-03-20 02:48:39|07613|1162085|603786|20B|20000000000|49.98|1,615,152|-26.51%|13|2022-04-27|15/03/2022|||||2022-04-22|15/12/2021||0.3068||884910000
2022-03-20 02:48:43|07614|100657|600499|38.71B|38710000000|20.50|51,324,887|126.77%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:48:47|07615|1162064|603610|5.28B|5280000000|18.85|4,641,218|-2.5%|12|2022-05-05|15/03/2022|||||2022-04-18|15/12/2021||0.4||
2022-03-20 02:48:51|07616|1062257|603161|1.67B|1670000000|12.52|3,720,957|-26.78%|19|2021-10-28|15/09/2021|0.04||489400000||2021-08-19|15/06/2021|0.02||450800000|
2022-03-20 02:48:56|07617|1162092|603662|4.48B|4480000000|19.13|2,204,878|1.26%|13|2022-05-03|15/03/2022|||||2022-04-28|15/12/2021||0.38||
2022-03-20 02:49:01|07618|953122|603355|12.45B|12450000000|21.66|2,767,766|0.05%|23|2022-04-29|15/12/2021||0.31|||2022-04-28|15/03/2022||||
2022-03-20 02:49:06|07619|100387|600143|26.23B|26230000000|10.19|24,749,701|-54.85%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-20 02:49:09|07620|100668|600506|1.69B|1690000000|11.46|1,308,583|33.26%|20|2021-10-25|15/09/2021|-0.02||26460000||2021-07-23|15/06/2021|-0.01||72470000|
2022-03-20 02:49:13|07621|100607|600422|8.74B|8740000000|11.52|25,868,359|35.85%|22|2022-04-15|15/03/2022|||||2022-03-19|15/12/2021|0.10|||
2022-03-20 02:49:16|07622|102093|600579|3.12B|3120000000|6.25|3,634,557|35.28%|20|2021-10-29|15/09/2021|-0.06||2400000000||2021-08-27|15/06/2021|-0.06||2430000000|
2022-03-20 02:49:20|07623|1072211|603680|6.35B|6350000000|8.04|2,145,984|-49.21%|19|2021-10-28|15/09/2021|0.09||777500000||2021-08-29|15/06/2021|0.11||1020000000|
2022-03-20 02:49:24|07624|942821|601579|4.62B|4620000000|9.63|5,599,721|4.56%|22|2022-04-27|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 02:49:29|07625|996183|603626|5.03B|5030000000|9.03|12,885,896|0.89%|21|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:49:32|07626|100323|600053|7.48B|7480000000|17.26|7,109,819|8.76%|20|2021-10-28|15/09/2021|0.05||63200000||2021-08-29|15/06/2021|0.05||50790000|
2022-03-20 02:49:36|07627|996094|603929|2.58B|2580000000|12.11|4,072,413|16.11%|19|2021-10-28|15/09/2021|0.06||534400000||2021-07-29|15/06/2021|0.06||682300000|
2022-03-20 02:49:39|07628|997888|603630|3.58B|3580000000|15.86|1,845,468|0.32%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.21||
2022-03-20 02:49:43|07629|100986|600896|3.05B|3050000000|3.00|10,541,678|-41.63%|22|2022-04-29|15/03/2022|||||2022-02-28|15/12/2021||||
2022-03-20 02:49:47|07630|101117|601798|2.5B|2500000000|7.06|20,237,648|12.96%|22|2022-04-26|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 02:49:50|07631|100538|600328|14.69B|14690000000|15.34|20,667,278|73.33%|22|2022-04-22|15/12/2021|||||2022-04-21|15/03/2022||||
2022-03-20 02:49:54|07632|100427|600192|2.88B|2880000000|6.51|36,819,843|56.87%|19|2021-10-29|15/09/2021|-0.1||488600000||2021-08-11|15/06/2021|-0.08||550500000|
2022-03-20 02:49:58|07633|942597|603169|10.52B|10520000000|8.05|50,207,556|81.31%|20|2022-02-18|15/12/2021|0.02||1300000000||2021-10-19|15/09/2021|0.03||1040000000|
2022-03-20 02:50:01|07634|100850|600738|4B|4000000000|5.33|6,591,002|-17.87%|20|2022-03-29|15/12/2021|||||2021-10-18|15/09/2021|0.08||190400000|
2022-03-20 02:50:05|07635|100749|600612|22.73B|22730000000|43.45|1,706,862|-17.51%|22|2022-04-29|15/03/2022||1.33|||2022-04-25|15/12/2021||0.525||
2022-03-20 02:50:11|07636|101761|900905|1.75B|1750000000|3.35|319,416|15.76%|20|2022-04-29|15/03/2022||1.33|||2022-04-25|15/12/2021||0.525||
2022-03-20 02:50:14|07637|951040|603883|16.35B|16350000000|36.64|3,922,454|-43.28%|22|2022-04-29|15/12/2021||0.2531||4350000000|2022-04-29|15/03/2022||0.4549||4550000000
2022-03-20 02:50:18|07638|100775|600644|3.35B|3350000000|6.23|12,656,074|3.32%|19|2021-10-29|15/09/2021|0.16||||2021-08-20|15/06/2021|0.09|||
2022-03-20 02:50:22|07639|1057307|603477|11.69B|11690000000|23.10|15,931,238|65.47%|19|2022-03-11|15/12/2021|0.11||898800000||2021-10-29|15/09/2021|-0.17||629700000|
2022-03-20 02:50:26|07640|100853|600739|24.15B|24150000000|15.79|9,369,782|-26.49%|21|2022-04-27|15/12/2021|||||2021-10-29|15/09/2021|0.35||5240000000|
2022-03-20 02:50:30|07641|951033|603315|7.7B|7700000000|25.09|1,620,402|90.94%|19|2021-10-25|15/09/2021|0.03||216800000||2021-08-26|15/06/2021|0.08||224800000|
2022-03-20 02:50:34|07642|942812|600758|5.18B|5180000000|3.92|17,682,975|26.86%|19|2021-10-28|15/09/2021|0.05||1460000000||2021-08-26|15/06/2021|-0.07||1190000000|
2022-03-20 02:50:37|07643|100517|600303|3.09B|3090000000|4.57|27,361,623|23.85%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 02:50:41|07644|100781|600653|3.78B|3780000000|1.940|30,174,155|12.79%|19|2021-10-29|15/09/2021|||1700000000||2021-08-30|15/06/2021|||1910000000|
2022-03-20 02:50:46|07645|942834|603609|8.34B|8340000000|9.05|7,810,296|-24.27%|22|2022-04-29|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-20 02:50:50|07646|101114|601777|21.15B|21150000000|4.70|12,320,174|-11.82%|22|2022-04-28|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:50:53|07647|994604|603823|4.22B|4220000000|13.28|1,175,577|-11.58%|19|2021-10-28|15/09/2021|0.2||585900000||2021-08-25|15/06/2021|0.27||641300000|
2022-03-20 02:50:57|07648|994582|603636|10.41B|10410000000|17.94|14,842,531|86.49%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 02:51:00|07649|100462|600231|7.22B|7220000000|2.530|23,031,265|-4.17%|21|2022-05-04|15/03/2022|||||2022-03-02|15/12/2021|-0.06||6070000000|
2022-03-20 02:51:06|07650|100636|600480|7.03B|7030000000|9.21|11,586,969|8.48%|23|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-20 02:51:10|07651|100349|600099|2.01B|2010000000|9.19|5,709,377|47.75%|19|2021-10-29|15/09/2021|-0.01||153000000||2021-08-30|15/06/2021|0.03||229900000|
2022-03-20 02:51:15|07652|953923|603669|5.63B|5630000000|7.81|2,781,325|-1.14%|20|2021-10-29|15/09/2021|0.01||176000000||2021-08-20|15/06/2021|0.05||204000000|
2022-03-20 02:51:19|07653|101024|601003|12.56B|12560000000|4.90|11,765,798|-29.29%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 02:51:23|07654|100457|600249|3.25B|3250000000|5.91|12,069,041|14.76%|19|2021-10-28|15/09/2021|0.02||122300000||2021-08-25|15/06/2021|0.02||197200000|
2022-03-20 02:51:26|07655|101167|603766|9.1B|9100000000|4.43|18,551,315|32.24%|22|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 02:51:30|07656|100656|600491|9.42B|9420000000|6.16|43,304,162|18.01%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||0.18||
2022-03-20 02:51:33|07657|100948|600853|3.97B|3970000000|3.91|59,653,612|48.67%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:51:37|07658|101153|603003|2.84B|2840000000|7.32|12,859,680|-1.74%|20|2021-10-27|15/09/2021|||1950000000||2021-08-25|15/06/2021|-0.02||1710000000|
2022-03-20 02:51:41|07659|100421|600186|4.7B|4700000000|2.620|24,166,229|0.38%|19|2021-10-29|15/09/2021|0.01||478900000||2021-08-30|15/06/2021|0.01||436100000|
2022-03-20 02:51:45|07660|100382|600135|3.93B|3930000000|7.10|7,557,361|17.16%|20|2021-10-27|15/09/2021|0.02||570200000||2021-08-26|15/06/2021|0.05||590700000|
2022-03-20 02:51:51|07661|100400|600167|17.05B|17050000000|7.45|8,582,097|-30.7%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:51:55|07662|100970|600876|16.82B|16820000000|26.05|6,774,772|51.9%|23|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 02:51:58|07663|100452|600223|10.54B|10540000000|10.44|11,748,660|-10.77%|22|2022-04-27|15/03/2022|||||2022-03-29|15/12/2021||||8030000000
2022-03-20 02:52:02|07664|100891|600783|12.11B|12110000000|16.27|11,110,293|27.71%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|0.01||30710000|
2022-03-20 02:52:06|07665|100892|600784|3.89B|3890000000|5.75|5,025,668|-0.35%|20|2021-10-26|15/09/2021|0.14||693100000||2021-08-20|15/06/2021|0.07||796200000|
2022-03-20 02:52:12|07666|100911|600808|30.73B|30730000000|3.990|135,216,731|32.12%|23|2022-04-27|15/03/2022||0.153||19280000000|2022-03-23|15/12/2021||0.1391||26060000000
2022-03-20 02:52:16|07667|100928|600828|6.91B|6910000000|3.99|4,496,743|7.55%|22|2022-04-26|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-20 02:52:19|07668|100546|600337|4.86B|4860000000|3.25|23,194,038|-44.16%|22|2022-04-28|15/12/2021||0.12|||2022-04-27|15/03/2022||||
2022-03-20 02:52:23|07669|101004|600993|9.39B|9390000000|21.79|11,277,199|16.21%|22|2022-04-25|15/03/2022|||||2022-03-23|15/12/2021||0.8205||1220000000
2022-03-20 02:52:28|07670|100967|600873|24.08B|24080000000|7.90|33,628,856|31.89%|23|2022-04-29|15/03/2022|||||2022-04-07|15/12/2021|0.33||6550000000|
2022-03-20 02:52:33|07671|100957|600863|21.87B|21870000000|3.350|141,995,846|34.54%|22|2022-04-27|15/12/2021||-0.06|||2022-04-27|15/03/2022||||
2022-03-20 02:52:37|07672|101098|601618|79.99B|79990000000|3.860|217,236,180|24.92%|23|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||0.16||
2022-03-20 02:52:40|07673|100798|600683|3.65B|3650000000|4.93|15,286,749|14.65%|20|2021-10-28|15/09/2021|-0.28||1730000000||2021-08-26|15/06/2021|0.02||356900000|
2022-03-20 02:52:43|07674|1141908|688029|16.99B|16990000000|127.05|877,310|-27.59%|15|2022-05-04|15/03/2022|||||2022-04-26|15/12/2021||0.7||
2022-03-20 02:52:46|07675|1141902|688016|13.81B|13810000000|191.90|704,228|-27.03%|15|2022-05-02|15/03/2022|||||2022-03-30|15/12/2021||0.8939||172850000
2022-03-20 02:52:50|07676|1088708|603713|20.13B|20130000000|122.40|1,128,473|4.02%|19|2022-04-29|15/03/2022||0.70||2147000000|2022-03-25|15/12/2021||0.675||2150000000
2022-03-20 02:52:54|07677|100466|600235|2.06B|2060000000|5.86|22,879,215|1.74%|20|2021-10-19|15/09/2021|0.07||356600000||2021-08-24|15/06/2021|0.05||358100000|
2022-03-20 02:52:59|07678|1118180|601615|52.81B|52810000000|25.38|57,321,249|37.26%|18|2022-04-25|15/03/2022||0.09|||2022-04-15|15/12/2021||0.465||
2022-03-20 02:53:03|07679|100585|600390|22.85B|22850000000|5.08|26,633,097|-20%|21|2022-04-26|15/03/2022|||||2021-10-28|15/09/2021|0.22||3760000000|
2022-03-20 02:53:06|07680|100326|600058|9.12B|9120000000|8.51|9,046,120|4.16%|22|2022-04-25|15/03/2022|||||2022-03-15|15/12/2021|-0.38||21470000000|
2022-03-20 02:53:09|07681|1141896|688008|84.4B|84400000000|74.50|5,634,450|12.93%|16|2022-04-29|15/12/2021||0.2301||910910000|2022-04-25|15/03/2022||0.1953||774390000
2022-03-20 02:53:13|07682|100559|600356|2.17B|2170000000|7.25|3,945,491|-7.53%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 02:53:16|07683|1072209|603506|2.8B|2800000000|14.90|1,767,490|3.11%|21|2022-04-27|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 02:53:20|07684|994608|603859|5.37B|5370000000|32.21|2,054,889|-4.62%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 02:53:23|07685|1162071|||||||12|2022-03-14|15/12/2021|0.12||3640000000||2021-10-20|15/09/2021|0.14||2630000000|
2022-03-20 02:53:27|07686|1054853|603912|4.56B|4560000000|21.00|13,461,022|50.75%|19|2021-10-26|15/09/2021|0.09||194300000||2021-08-23|15/06/2021|0.14||188200000|
2022-03-20 02:53:30|07687|100980|600889|1.91B|1910000000|5.22|4,682,312|12.5%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:53:33|07688|1162044|603982|5.28B|5280000000|26.20|4,766,617|69.69%|13|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.28||
2022-03-20 02:53:38|07689|100680|600533|3.81B|3810000000|3.63|22,449,177|18.63%|22|2022-04-30|15/12/2021|||||2022-04-18|15/03/2022||||
2022-03-20 02:53:41|07690|100318|600064|11.61B|11610000000|9.39|9,863,514|-7.12%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 02:53:45|07691|1024773|603042|1.92B|1920000000|11.95|4,511,670|-8.99%|19|2021-10-29|15/09/2021|-0.02||311900000||2021-08-27|15/06/2021|0.07||306400000|
2022-03-20 02:53:49|07692|954958|603066|2.44B|2440000000|8.30|4,776,244|6%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 02:53:53|07693|100499|600282|22.19B|22190000000|3.61|50,897,895|-2.7%|23|2022-05-04|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 02:53:57|07694|942826|603111|5.18B|5180000000|5.22|4,834,027|-4.74%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 02:54:00|07695|1031224|603707|39.69B|39690000000|32.02|3,732,047|7.23%|21|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-20 02:54:04|07696|1024786|603326|3.29B|3290000000|10.23|1,883,742|-10.81%|21|2022-05-03|15/03/2022|||||2022-04-30|15/12/2021||0.1312||241180000
2022-03-20 02:54:08|07697|942813|600775|7.9B|7900000000|8.64|10,925,135|36.71%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 02:54:12|07698|100824|600713|6.74B|6740000000|5.15|17,388,339|20.89%|20|2021-10-29|15/09/2021|0.12||11500000000||2021-08-23|15/06/2021|0.12||10810000000|
2022-03-20 02:54:17|07699|1081737|601990|31.22B|31220000000|8.47|13,901,670|-15.64%|16|2021-10-28|15/09/2021|0.06||630400000||2021-08-26|15/06/2021|0.14||986800000|
2022-03-20 02:54:20|07700|1162075|601975|9.12B|9120000000|1.88|66,818,337|-20.34%|13|2022-04-15|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 02:54:24|07701|100458|600250|1.8B|1800000000|5.80|12,031,331|18.85%|19|2021-10-29|15/09/2021|-0.35||147300000||2021-08-27|15/06/2021|0.14||184100000|
2022-03-20 02:54:27|07702|1121156|603351|4.34B|4340000000|32.01|3,149,331|50.92%|17|2021-10-28|15/09/2021|0.21||279400000||2021-07-29|15/06/2021|0.23||257400000|
2022-03-20 02:54:31|07703|942808|600682|14.08B|14080000000|10.46|9,648,435|6.41%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 02:54:36|07704|100823|600712|2.16B|2160000000|3.96|11,758,731|-2.94%|20|2021-10-29|15/09/2021|-0||196400000||2021-08-25|15/06/2021|-0.01||207300000|
2022-03-20 02:54:39|07705|953928|603968|3.56B|3560000000|17.40|4,639,567|4.32%|20|2021-10-27|15/09/2021|0.09||704200000||2021-08-17|15/06/2021|0.18||771100000|
2022-03-20 02:54:42|07706|1162094|603115|4.95B|4950000000|20.70|3,038,349|38.28%|13|2022-05-02|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-20 02:54:46|07707|100584|600389|12.13B|12130000000|40.85|5,205,465|88.95%|21|2022-04-18|15/03/2022|||||2021-10-25|15/09/2021|0.73||1640000000|
2022-03-20 02:54:50|07708|994561|603339|3.44B|3440000000|11.13|4,826,172|18.4%|22|2022-04-28|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 02:54:53|07709|100598|600406|171.83B|171830000000|30.80|34,828,217|25.67%|23|2022-04-29|15/12/2021||0.554||20480000000|2022-04-25|15/03/2022||0.04||
2022-03-20 02:54:56|07710|100351|600114|5.42B|5420000000|8.80|15,345,239|9.73%|22|2022-04-28|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 02:55:00|07711|100838|600718|14.62B|14620000000|12.16|30,305,326|32.17%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:55:03|07712|1054842|603110|8.12B|8120000000|40.37|1,923,224|56.99%|19|2021-10-27|15/09/2021|0.04||105700000||2021-08-17|15/06/2021|0.19||77540000|
2022-03-20 02:55:07|07713|100771|600640|8.54B|8540000000|10.73|10,344,749|-1.38%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:55:10|07714|101166|603699|6.66B|6660000000|8.94|5,816,031|-36.95%|22|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 02:55:14|07715|100377|600130|2.86B|2860000000|3.73|12,570,721|12.35%|19|2021-10-28|15/09/2021|-0||150800000||2021-08-23|15/06/2021|0.03||198800000|
2022-03-20 02:55:17|07716|101038|601137|13.23B|13230000000|16.78|11,226,395|42.2%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 02:55:21|07717|101116|601789|6.77B|6770000000|6.94|101,757,567|78.41%|22|2022-04-26|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 02:55:24|07718|100878|600768|1.26B|1260000000|9.40|5,725,090|15.34%|19|2021-10-29|15/09/2021|0.01||103800000||2021-08-23|15/06/2021|||134600000|
2022-03-20 02:55:28|07719|100834|600724|6.01B|6010000000|4.16|15,764,338|4.52%|20|2021-10-29|15/09/2021|0.05||513300000||2021-08-23|15/06/2021|0.05||491200000|
2022-03-20 02:55:32|07720|994598|603788|2.67B|2670000000|11.96|2,598,433|-9.53%|22|2022-04-28|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 02:55:35|07721|994523|601882|10.46B|10460000000|20.04|3,286,744|44.28%|22|2022-04-29|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 02:55:39|07722|1057311|603917|2.37B|2370000000|15.10|3,160,041|59.28%|19|2021-10-27|15/09/2021|0.1||141000000||2021-08-26|15/06/2021|0.15||230300000|
2022-03-20 02:55:43|07723|945938|603997|11.18B|11180000000|9.99|14,411,062|18.65%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 02:55:49|07724|1162036|601609|11.74B|11740000000|7.96|11,087,469|-21.88%|11|2021-10-21|15/09/2021|0.1||21150000000||2021-08-25|15/06/2021|0.18||21740000000|
2022-03-20 02:55:53|07725|100817|600699|20.83B|20830000000|15.33|28,200,519|-15.86%|23|2022-04-26|15/12/2021||-0.3962||12570000000|2022-04-26|15/03/2022||0.13||
2022-03-20 02:55:57|07726|1056002|603076|4.03B|4030000000|33.42|1,179,617|-28.89%|19|2021-10-29|15/09/2021|0.1||228600000||2021-08-27|15/06/2021|0.31||280600000|
2022-03-20 02:56:00|07727|100902|600798|5.36B|5360000000|4.44|38,001,558|-5.13%|20|2021-10-28|15/09/2021|0.04||574500000||2021-08-23|15/06/2021|0.07||574400000|
2022-03-20 02:56:04|07728|1008683|603538|8.84B|8840000000|58.40|5,740,150|86.11%|21|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-20 02:56:07|07729|942596|603606|38.99B|38990000000|56.69|18,287,257|148.64%|22|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 02:56:10|07730|996092|603877|10.06B|10060000000|21.35|3,734,331|-47.58%|21|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||0.95||
2022-03-20 02:56:13|07731|1141893|688005|62.94B|62940000000|140.49|8,005,417|164.83%|17|2022-05-04|15/03/2022|||||2022-03-30|15/12/2021||0.67||1092000000
2022-03-20 02:56:17|07732|101091|601567|13.88B|13880000000|9.91|13,962,296|49.25%|21|2022-04-18|15/12/2021|||||2021-10-28|15/09/2021|0.17||1760000000|
2022-03-20 02:56:21|07733|100975|600884|59.08B|59080000000|27.57|37,498,267|83.19%|23|2022-04-28|15/03/2022||0.2|||2022-04-20|15/12/2021||-0.5||
2022-03-20 02:56:24|07734|999086|603178|2.64B|2640000000|11.18|2,649,736|27.19%|19|2021-10-21|15/09/2021|0.1||389800000||2021-08-23|15/06/2021|0.18||302600000|
2022-03-20 02:56:28|07735|994529|603015|2.69B|2690000000|6.66|5,056,983|9.9%|20|2021-10-29|15/09/2021|0.05||224200000||2021-08-19|15/06/2021|0.08||272600000|
2022-03-20 02:56:31|07736|101010|600982|6.27B|6270000000|5.61|57,380,125|51.62%|19|2021-10-29|15/09/2021|0.06||||2021-08-23|15/06/2021|0.05|||
2022-03-20 02:56:35|07737|996077|603266|2.69B|2690000000|13.50|5,116,592|29.93%|19|2021-10-28|15/09/2021|0.11||281300000||2021-08-27|15/06/2021|0.12||285900000|
2022-03-20 02:56:38|07738|994521|601689|64.26B|64260000000|58.31|14,220,096|77.29%|23|2022-04-27|15/03/2022|||||2022-04-15|15/12/2021||0.39||
2022-03-20 02:56:42|07739|100321|600051|2.34B|2340000000|7.52|11,864,777|-10.79%|19|2021-10-25|15/09/2021|0.2||656400000||2021-08-18|15/06/2021|0.1||527600000|
2022-03-20 02:56:46|07740|1118182|603700|3.46B|3460000000|17.13|1,726,516|-34.87%|14|2021-10-27|15/09/2021|0.23||435900000||2021-08-17|15/06/2021|0.37||457500000|
2022-03-20 02:56:51|07741|1024778|603305|16.13B|16130000000|36.09|4,586,134|12.05%|21|2022-04-26|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 02:56:55|07742|1162069|603297|12.93B|12930000000|117.00|2,036,791|182.61%|13|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||0.40||222000000
2022-03-20 02:57:01|07743|100566|600366|11.06B|11060000000|11.31|39,517,348|54.93%|23|2022-04-29|15/03/2022|||||2022-03-17|15/12/2021|0.15||1160000000|
2022-03-20 02:57:05|07744|100952|600857|2.82B|2820000000|12.58|6,604,563|32.7%|19|2021-10-25|15/09/2021|0.01||194600000||2021-08-23|15/06/2021|0.09||225800000|
2022-03-20 02:57:10|07745|101033|601018|62.12B|62120000000|3.93|26,738,244|-5.76%|22|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 02:57:14|07746|1162074|600989|108.83B|108830000000|14.88|39,987,959|-14.43%|13|2022-05-03|15/03/2022|||||2022-03-10|15/12/2021|0.24|0.23|7100000000|
2022-03-20 02:57:18|07747|100620|600449|5.83B|5830000000|12.19|5,762,163|-16.73%|22|2022-04-25|15/03/2022|||||2022-03-19|15/12/2021|0.23||1640000000|
2022-03-20 02:57:22|07748|1031217|601619|10.83B|10830000000|4.45|31,092,850|17.41%|19|2021-10-29|15/09/2021|0.06||374600000||2021-08-23|15/06/2021|0.06||395200000|
2022-03-20 02:57:26|07749|100398|600165|6.37B|6370000000|9.30|18,177,890|59.52%|19|2021-10-27|15/09/2021|-0.01||61460000||2021-08-24|15/06/2021|-0.02||43450000|
2022-03-20 02:57:30|07750|945173|603611|4.13B|4130000000|16.02|3,220,779|23.52%|22|2022-05-04|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 02:57:33|07751|100914|600812|13.57B|13570000000|7.91|20,951,421|-12.98%|22|2022-04-19|15/12/2021|||||2022-04-18|15/03/2022||||
2022-03-20 02:57:38|07752|100419|600184|6.74B|6740000000|13.24|8,711,706|28.79%|21|2022-03-29|15/12/2021|||||2021-10-27|15/09/2021|0.03||447200000|
2022-03-20 02:57:42|07753|100483|600262|3.34B|3340000000|19.67|4,441,494|25.69%|22|2022-04-26|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 02:57:45|07754|100615|600435|13.28B|13280000000|8.92|23,230,064|8.65%|23|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 02:57:49|07755|101149|601999|3.48B|3480000000|6.31|15,856,474|8.05%|20|2021-10-29|15/09/2021|0.14||909600000||2021-08-27|15/06/2021|0.05||672100000|
2022-03-20 02:57:52|07756|100365|600110|22.05B|22050000000|12.69|56,968,744|61.86%|22|2022-04-28|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 02:57:56|07757|100725|600583|19.28B|19280000000|4.36|34,299,926|-8.98%|23|2022-04-29|15/03/2022||0.08|||2022-03-22|15/12/2021||0.06||6720000000
2022-03-20 02:58:00|07758|1008997|603920|8.94B|8940000000|16.80|9,663,339|31.88%|21|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||0.17||
2022-03-20 02:58:03|07759|999088|603833|74.01B|74010000000|121.50|1,711,758|-23.87%|21|2022-04-29|15/03/2022||0.5||3769000000|2022-04-23|15/12/2021||1.05||5920000000
2022-03-20 02:58:07|07760|994569|603515|13.81B|13810000000|18.31|2,125,292|-34.68%|21|2022-04-27|15/12/2021||0.31||2900000000|2022-04-25|15/03/2022||0.22||1953000000
2022-03-20 02:58:11|07761|100913|600811|11.82B|11820000000|3.23|71,946,852|-7.18%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:58:15|07762|100495|600278|6.75B|6750000000|7.64|6,221,766|-10.54%|19|2021-10-29|15/09/2021|0.17||12310000000||2021-08-30|15/06/2021|0.13||11970000000|
2022-03-20 02:58:20|07763|948390|600958|76.86B|76860000000|10.99|82,553,723|19.07%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||0.13||
2022-03-20 02:58:23|07764|101042|601099|20.31B|20310000000|2.98|114,628,189|-8.31%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|0.03||604800000|
2022-03-20 02:58:27|07765|100843|600728|13.43B|13430000000|7.64|33,728,680|16.64%|22|2022-04-29|15/03/2022|||||2022-03-19|15/12/2021|0.06|||
2022-03-20 02:58:30|07766|942794|600490|10.18B|10180000000|4.60|56,627,051|15.29%|21|2022-04-07|15/12/2021|||||2021-10-26|15/09/2021|0.03||2640000000|
2022-03-20 02:58:33|07767|1152811|601319|199.09B|199090000000|4.52|57,477,816|-24.16%|15|2022-05-03|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-20 02:58:37|07768|101150|603000|12.23B|12230000000|11.06|13,624,380|-32.97%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 02:58:40|07769|1073384|603059|2.04B|2040000000|20.37|1,485,720|-9.31%|19|2021-10-27|15/09/2021|-0.04||170100000||2021-08-30|15/06/2021|0.2||277600000|
2022-03-20 02:58:44|07770|102949|600071|10.7B|10700000000|38.01|4,933,972|168.62%|19|2021-10-25|15/09/2021|||403800000||2021-08-09|15/06/2021|0.02||386500000|
2022-03-20 02:58:48|07771|101102|601666|30.35B|30350000000|13.11|48,539,071|144.13%|22|2022-04-26|15/03/2022|||||2022-03-29|15/12/2021||0.4||
2022-03-20 02:58:52|07772|996091|603690|12.4B|12400000000|38.93|6,275,996|28.23%|21|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||0.33||
2022-03-20 02:58:55|07773|100391|600155|17.58B|17580000000|10.26|18,733,453|1.99%|22|2022-04-29|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 02:58:59|07774|1155962|601658|677.02B|677020000000|5.14|151,661,819|-11.99%|20|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||0.09||79965000000
2022-03-20 02:59:02|07775|996558|603603|1.99B|1990000000|4.76|12,553,505|-14.08%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|0.06||180000000|
2022-03-20 02:59:07|07776|101104|601669|112.23B|112230000000|7.41|289,949,017|89.03%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.14||
2022-03-20 02:59:10|07777|1056007|603605|34.98B|34980000000|174.00|894,286|12.99%|21|2022-04-22|15/12/2021||1.11||1680000000|2022-04-22|15/03/2022||0.61||1068000000
2022-03-20 02:59:14|07778|953920|603566|8.89B|8890000000|28.25|7,849,662|38.55%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 02:59:18|07779|100500|600283|4.4B|4400000000|12.46|8,598,633|11.05%|20|2021-10-28|15/09/2021|0.15||||2021-08-25|15/06/2021|0.15|||
2022-03-20 02:59:21|07780|994532|603027|14.41B|14410000000|18.04|10,876,217|-42.33%|22|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||0.06||528920000
2022-03-20 02:59:24|07781|1043307|603557|2.27B|2270000000|4.59|7,074,414|-50.27%|19|2021-10-28|15/09/2021|-0.1||231200000||2021-08-27|15/06/2021|0.03||301400000|
2022-03-20 02:59:27|07782|996089|603677|2.25B|2250000000|11.70|1,602,298|3.72%|19|2021-10-26|15/09/2021|0.13||465400000||2021-08-17|15/06/2021|0.15||498100000|
2022-03-20 02:59:32|07783|100473|600229|4.92B|4920000000|7.01|4,503,348|13.61%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 02:59:36|07784|994599|603798|2.02B|2020000000|10.22|3,153,066|11.69%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 02:59:40|07785|100810|600690|207.94B|207940000000|22.20|36,203,880|-25.18%|23|2022-04-28|15/03/2022||0.41||59121000000|2022-03-31|15/12/2021||0.313||61280000000
2022-03-20 02:59:43|07786|1114560|603187|7.42B|7420000000|30.33|1,472,809|-18.44%|19|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-20 02:59:47|07787|994576|603577|3.42B|3420000000|10.07|12,375,268|10.54%|19|2021-10-29|15/09/2021|0.07||695600000||2021-08-30|15/06/2021|0.09||565700000|
2022-03-20 02:59:51|07788|1008680|601366|5.46B|5460000000|6.35|7,008,997|0.79%|21|2022-05-02|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 03:00:00|07789|1118181|601298|35.12B|35120000000|5.41|12,971,490|-21.48%|21|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:00:03|07790|1162073|603755|3.53B|3530000000|35.77|725,898|-36.12%|13|2022-05-03|15/03/2022|||||2022-04-27|15/12/2021||0.3311||101690000
2022-03-20 03:00:08|07791|994567|603421|4.71B|4710000000|7.22|5,215,300|-12.27%|21|2022-04-13|15/12/2021|||||2021-10-27|15/09/2021|0.02||598800000|
2022-03-20 03:00:13|07792|1162048|605001|2.89B|2890000000|7.35|1,571,428|-36%|11|2021-10-29|15/09/2021|-0.05||170100000||2021-08-30|15/06/2021|-0.09||118300000|
2022-03-20 03:00:17|07793|1117999|603739|4.53B|4530000000|17.98|2,329,256|8.5%|13|2021-10-28|15/09/2021|0.13||283500000||2021-08-16|15/06/2021|0.13||283000000|
2022-03-20 03:00:22|07794|100835|600714|4.4B|4400000000|15.26|7,281,814|134.05%|19|2021-10-22|15/09/2021|0.11||101300000||2021-08-26|15/06/2021|0.06||88450000|
2022-03-20 03:00:26|07795|942798|600381|9.3B|9300000000|15.84|33,767,946|160.96%|19|2021-10-26|15/09/2021|-0.02||34430000||2021-08-18|15/06/2021|-0.07||26740000|
2022-03-20 03:00:29|07796|1043297|601326|15.14B|15140000000|2.71|14,018,134|-0.37%|21|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 03:00:34|07797|1161399|603236|26.55B|26550000000|182.65|1,111,942|8.78%|13|2022-05-04|15/03/2022||1.11|||2022-04-16|15/12/2021||0.91||3620000000
2022-03-20 03:00:41|07798|951039|603818|7.1B|7100000000|12.24|5,834,610|33.04%|22|2022-04-28|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-20 03:00:45|07799|1141897|688009|49.24B|49240000000|4.46|14,151,690|-20.21%|17|2022-05-04|15/03/2022||0.06||6572000000|2022-03-28|15/12/2021||0.15||18679000000
2022-03-20 03:00:50|07800|1008743|603803|3.44B|3440000000|8.18|17,688,583|-5.43%|19|2021-10-28|15/09/2021|0.12||532300000||2021-08-30|15/06/2021|-1.82||447500000|
2022-03-20 03:00:53|07801|1141891|688002|21.87B|21870000000|49.14|2,262,233|-44.56%|17|2022-05-04|15/03/2022||0.30||456720000|2022-03-31|15/12/2021||0.33||735760000
2022-03-20 03:00:56|07802|1084854|603650|24.63B|24630000000|41.24|5,562,601|22.23%|19|2022-04-21|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 03:01:05|07803|1062254|601828|30.73B|30730000000|7.87|6,069,828|-17.51%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||-0.01||
2022-03-20 03:01:09|07804|1011026|603196|1.74B|1740000000|7.37|5,229,875|36.48%|19|2021-10-21|15/09/2021|0.13||278000000||2021-08-25|15/06/2021|0.05||206000000|
2022-03-20 03:01:13|07805|100532|600321|3.17B|3170000000|2.100|25,389,683|5%|19|2021-10-28|15/09/2021|-0.01||137100000||2021-08-26|15/06/2021|||264600000|
2022-03-20 03:01:17|07806|100480|600259|14.17B|14170000000|42.13|6,529,268|7.78%|21|2022-03-29|15/12/2021|||||2021-10-29|15/09/2021|0.15||4380000000|
2022-03-20 03:01:20|07807|994551|603218|26.01B|26010000000|26.88|13,415,015|-18%|22|2022-04-29|15/03/2022||0.425||1600000000|2022-04-27|15/12/2021||0.24||2680000000
2022-03-20 03:01:24|07808|100288|600017|8.49B|8490000000|2.760|25,190,568|-2.13%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:01:28|07809|1031227|603860|1.71B|1710000000|25.70|773,366|19.04%|20|2022-03-09|15/12/2021|0.59||120500000||2021-10-29|15/09/2021|0.11||30410000|
2022-03-20 03:01:32|07810|100558|600355|2.1B|2100000000|4.26|51,166,702|91.03%|20|2021-10-28|15/09/2021|||69710000||2021-08-17|15/06/2021|||76780000|
2022-03-20 03:01:36|07811|101036|601058|29.58B|29580000000|10.10|28,478,011|10.62%|22|2022-04-25|15/03/2022|||||2022-04-02|15/12/2021||0.13||
2022-03-20 03:01:40|07812|100820|600703|114.63B|114630000000|25.59|54,700,423|10.92%|23|2022-04-29|15/03/2022||0.1049||3330000000|2022-04-26|15/12/2021||0.1092||3640000000
2022-03-20 03:01:46|07813|101037|601116|4.46B|4460000000|8.15|7,285,479|-12.83%|21|2022-04-29|15/03/2022|||||2022-04-14|15/12/2021||||
2022-03-20 03:01:50|07814|994585|603663|3.49B|3490000000|16.25|3,532,806|-3.16%|20|2021-10-27|15/09/2021|0.11||184700000||2021-08-13|15/06/2021|0.13||208200000|
2022-03-20 03:01:55|07815|100300|600031|151.57B|151570000000|17.95|106,572,554|-50.18%|23|2022-04-29|15/12/2021||0.3684||22980000000|2022-04-29|15/03/2022||0.485||34780000000
2022-03-20 03:01:59|07816|100695|600545|5.77B|5770000000|3.23|16,410,669|-0.31%|20|2021-10-29|15/09/2021|-0.14||1590000000||2021-08-27|15/06/2021|-0.04||1250000000|
2022-03-20 03:02:04|07817|100312|600061|46.2B|46200000000|7.19|23,882,958|-40.28%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:02:08|07818|100977|600886|70.89B|70890000000|9.51|20,539,037|-2.36%|23|2022-04-25|15/03/2022||0.00|||2022-03-31|15/12/2021||0.1||10570000000
2022-03-20 03:02:12|07819|100992|600962|2.61B|2610000000|9.95|6,613,704|35.93%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:02:16|07820|994513|601155|59.51B|59510000000|26.29|18,008,456|-42.08%|21|2022-04-25|15/03/2022||0.9152||18530000000|2022-03-31|15/12/2021||4.86||69350000000
2022-03-20 03:02:21|07821|942601|603988|2.48B|2480000000|10.53|3,364,736|-15.62%|19|2021-10-29|15/09/2021|-0.16||206300000||2021-08-20|15/06/2021|-0.02||207300000|
2022-03-20 03:02:24|07822|1162047|603109|3.27B|3270000000|24.55|1,469,914|17.46%|11|2021-10-28|15/09/2021|0.43||679000000||2021-08-23|15/06/2021|0.27||672800000|
2022-03-20 03:02:27|07823|100404|600171|14.7B|14700000000|20.76|16,668,156|46.71%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 03:02:31|07824|100550|600343|6.41B|6410000000|10.04|22,327,629|-5.46%|21|2022-04-27|15/03/2022|||||2021-10-28|15/09/2021|0.01||271700000|
2022-03-20 03:02:37|07825|100577|600379|3.87B|3870000000|11.72|11,064,500|51.62%|19|2021-10-29|15/09/2021|0.03||302700000||2021-08-16|15/06/2021|0.05||306200000|
2022-03-20 03:02:40|07826|101058|601225|139.8B|139800000000|14.42|62,881,995|27.16%|23|2022-04-29|15/03/2022||0.232||28190000000|2022-04-28|15/12/2021||0.7841||39330000000
2022-03-20 03:02:46|07827|101012|600984|8.78B|8780000000|9.08|16,316,455|-36.15%|22|2022-04-25|15/03/2022|||||2022-04-08|15/12/2021||0.24||
2022-03-20 03:02:50|07828|942819|601015|12.19B|12190000000|5.97|31,411,710|-9.06%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:02:53|07829|1031323|603139|1.91B|1910000000|19.17|1,544,479|17.61%|19|2021-10-27|15/09/2021|0.06||120900000||2021-08-27|15/06/2021|0.06||117400000|
2022-03-20 03:02:57|07830|100931|600831|4.61B|4610000000|6.49|30,138,007|12.48%|22|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 03:03:01|07831|100456|600248|20.4B|20400000000|5.53|72,200,209|30.73%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 03:03:05|07832|100552|600348|27.08B|27080000000|11.26|48,869,498|125.2%|23|2022-04-25|15/03/2022|||||2022-04-15|15/12/2021||0.12||
2022-03-20 03:03:09|07833|100990|600960|3.26B|3260000000|3.43|8,864,583|-4.72%|20|2021-10-29|15/09/2021|-0.04||960900000||2021-08-30|15/06/2021|0.01||1260000000|
2022-03-20 03:03:12|07834|100995|600966|12.32B|12320000000|9.34|12,942,350|-37.77%|22|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 03:03:17|07835|994607|603858|24.92B|24920000000|22.53|18,670,012|-2.89%|21|2022-04-26|15/03/2022|||||2021-10-26|15/09/2021|0.49||3990000000|
2022-03-20 03:03:21|07836|1031321|603086|2.26B|2260000000|10.17|4,554,766|-32.02%|21|2022-04-26|15/12/2021|||||2022-04-22|15/03/2022||||
2022-03-20 03:03:24|07837|1056004|603278|2.7B|2700000000|9.43|3,742,107|15.28%|19|2021-10-26|15/09/2021|0.08||1080000000||2021-07-27|15/06/2021|0.24||911300000|
2022-03-20 03:03:27|07838|1056013|603856|3.8B|3800000000|14.71|5,775,471|-5.1%|21|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 03:03:31|07839|100697|600547|84.82B|84820000000|18.96|34,204,009|-14.4%|23|2022-04-28|15/03/2022||0.09|||2022-03-29|15/12/2021||-0.03||
2022-03-20 03:03:35|07840|1031320|603586|2.26B|2260000000|11.46|3,006,001|-23.24%|19|2021-10-28|15/09/2021|-0.01||377200000||2021-08-20|15/06/2021|-0.08||325100000|
2022-03-20 03:03:40|07841|100553|600350|24.68B|24680000000|5.13|8,731,936|-22.39%|23|2022-04-25|15/03/2022||0.0905||1970000000|2022-03-31|15/12/2021||0.1085||2230000000
2022-03-20 03:03:46|07842|100848|600735|2.68B|2680000000|7.14|29,891,527|43.09%|19|2021-10-29|15/09/2021|0.05||395200000||2021-08-27|15/06/2021|0.05||318100000|
2022-03-20 03:03:49|07843|100632|600467|4.21B|4210000000|2.880|55,488,437|9.92%|23|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:03:53|07844|100610|600426|68.11B|68110000000|32.25|24,685,071|19.79%|22|2022-04-18|15/03/2022|||||2022-03-30|15/12/2021||0.5531||5060000000
2022-03-20 03:03:57|07845|951031|603021|1.71B|1710000000|5.34|3,764,860|-1.11%|20|2021-10-27|15/09/2021|-0.18||206300000||2021-08-19|15/06/2021|-0.18||267300000|
2022-03-20 03:04:00|07846|100521|600308|6.51B|6510000000|5.58|16,795,339|-4.29%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:04:04|07847|1024776|603536|1.59B|1590000000|9.08|7,405,603|-33.48%|19|2021-10-26|15/09/2021|-0.14||412500000||2021-08-20|15/06/2021|-0.2||433200000|
2022-03-20 03:04:08|07848|100293|600022|18.08B|18080000000|1.690|150,906,752|6.29%|22|2022-04-29|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 03:04:11|07849|100728|600586|11.76B|11760000000|8.230|18,251,952|32.32%|22|2022-04-25|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-20 03:04:15|07850|994525|601966|31.08B|31080000000|23.02|9,744,206|-51.77%|21|2022-04-29|15/12/2021||0.1951||3600000000|2022-04-29|15/03/2022||||
2022-03-20 03:04:19|07851|100842|600727|5.02B|5020000000|9.49|10,573,036|25.2%|20|2021-10-28|15/09/2021|0.25||1080000000||2021-07-28|15/06/2021|0.31||1200000000|
2022-03-20 03:04:23|07852|100895|600789|5.98B|5980000000|6.79|19,302,203|-7.37%|21|2022-04-15|15/03/2022|||||2021-10-29|15/09/2021|0.02||1150000000|
2022-03-20 03:04:26|07853|100447|600219|48.52B|48520000000|4.060|124,391,560|9.14%|23|2022-04-25|15/03/2022||0.07|||2022-03-31|15/12/2021||0.08||
2022-03-20 03:04:30|07854|100686|600529|16.52B|16520000000|27.76|10,838,820|-28.73%|22|2022-04-26|15/12/2021||0.3|||2022-04-26|15/03/2022||0.32||
2022-03-20 03:04:33|07855|1056001|601019|13.21B|13210000000|6.33|6,956,531|8.95%|21|2022-04-29|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-20 03:04:37|07856|953914|603026|31.06B|31060000000|153.26|4,790,767|136.69%|22|2022-04-28|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-20 03:04:41|07857|994534|603029|1.62B|1620000000|17.36|5,241,450|44.19%|19|2021-10-28|15/09/2021|||106100000||2021-08-19|15/06/2021|0.04||54800000|
2022-03-20 03:04:44|07858|100884|600777|13.81B|13810000000|2.030|240,561,249|34.44%|21|2022-04-28|15/03/2022|||||2021-10-28|15/09/2021|0.01||1240000000|
2022-03-20 03:04:48|07859|101034|601028|15.78B|15780000000|20.15|4,420,147|31.96%|22|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 03:04:52|07860|100941|600843|3.71B|3710000000|5.25|5,916,991|-5.91%|20|2021-10-29|15/09/2021|0.01||755000000||2021-07-27|15/06/2021|0.06||768000000|
2022-03-20 03:04:55|07861|101184|900924|259.62M|259620000|0.367|530,300|0%|16|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-03-20 03:05:00|07862|100812|600692|2.41B|2410000000|6.84|8,243,602|-7.57%|20|2021-10-27|15/09/2021|0.02||379100000||2021-08-25|15/06/2021|0.01||323400000|
2022-03-20 03:05:04|07863|1057306|603329|2.1B|2100000000|13.25|3,707,836|6.77%|19|2021-10-27|15/09/2021|0.22||711900000||2021-08-25|15/06/2021|0.3||589400000|
2022-03-20 03:05:08|07864|1073388|603214|2.89B|2890000000|20.74|5,702,906|3.96%|21|2022-04-28|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 03:05:11|07865|100774|600643|10.45B|10450000000|6.48|9,750,829|-9.24%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:05:16|07866|996093|603881|13.05B|13050000000|39.66|14,342,636|14.46%|21|2022-04-29|15/03/2022||0.11|||2022-03-18|15/12/2021|0.02|0.145|351000000|311000000
2022-03-20 03:05:19|07867|100927|600827|19.75B|19750000000|11.07|8,942,147|-40.58%|23|2022-04-30|15/12/2021||||8858000000|2022-04-29|15/03/2022||||
2022-03-20 03:05:23|07868|101183|900923|1.36B|1360000000|0.760|237,666|-20.17%|21|2022-04-30|15/12/2021||||8858000000|2022-04-29|15/03/2022||||
2022-03-20 03:05:27|07869|1010848|603197|8.93B|8930000000|42.99|5,104,821|81.01%|21|2022-04-28|15/03/2022|||||2022-04-28|15/12/2021||0.24||
2022-03-20 03:05:30|07870|100943|600845|75.32B|75320000000|49.55|5,809,801|18.54%|22|2022-04-20|15/03/2022|||||2022-03-29|15/12/2021||0.27||
2022-03-20 03:05:34|07871|101185|900926|5.99B|5990000000|3.941|1,371,110|51.76%|21|2022-04-20|15/03/2022|||||2022-03-29|15/12/2021||0.27||
2022-03-20 03:05:38|07872|954956|601968|8.17B|8170000000|7.21|4,433,404|-6.61%|19|2021-10-29|15/09/2021|0.04||1770000000||2021-08-27|15/06/2021|0.07||1670000000|
2022-03-20 03:05:43|07873|942822|603009|2.22B|2220000000|6.20|10,040,715|13.55%|19|2021-10-27|15/09/2021|0.03||389500000||2021-07-29|15/06/2021|0.05||455100000|
2022-03-20 03:05:49|07874|996068|603037|1.8B|1800000000|17.20|2,012,230|7.03%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 03:05:53|07875|994614|603887|4.74B|4740000000|10.52|22,991,237|-13.71%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 03:05:57|07876|100763|600621|13.87B|13870000000|13.07|12,693,961|-21.55%|21|2022-03-29|15/12/2021|||||2021-10-28|15/09/2021|0.29||711000000|
2022-03-20 03:06:01|07877|101171|900908|720.44M|720440000|0.623|1,067,988|27.66%|22|2022-05-04|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-20 03:06:05|07878|994528|603012|3.59B|3590000000|5.64|8,068,542|-5.37%|20|2021-10-27|15/09/2021|0.16||772400000||2021-08-13|15/06/2021|0.11||587500000|
2022-03-20 03:06:08|07879|100403|600170|27.64B|27640000000|3.11|103,649,057|4.01%|23|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||0.14||
2022-03-20 03:06:14|07880|1031225|603730|11.24B|11240000000|15.51|1,959,807|-15.34%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 03:06:18|07881|100661|600508|7.33B|7330000000|10.14|8,579,792|8.22%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 03:06:23|07882|100767|600635|10.48B|10480000000|3.55|14,367,253|-4.57%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:06:27|07883|100937|600841|16.66B|16660000000|10.21|2,807,554|16.29%|22|2022-04-25|15/03/2022|||||2022-03-19|15/12/2021||||
2022-03-20 03:06:31|07884|101180|900920|864.71M|864710000|0.530|656,399|10.42%|22|2022-04-25|15/03/2022|||||2022-03-19|15/12/2021||||
2022-03-20 03:06:34|07885|100760|600630|2.19B|2190000000|5.15|5,199,886|1.58%|20|2021-10-28|15/09/2021|0.02||887600000||2021-08-27|15/06/2021|0.01||758700000|
2022-03-20 03:06:38|07886|101087|601519|13.12B|13120000000|6.47|12,492,857|-19.73%|22|2022-04-25|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 03:06:42|07887|101112|601727|65.18B|65180000000|4.15|39,937,821|-25.09%|23|2022-04-29|15/03/2022||0.04|||2022-03-30|15/12/2021||0.48||
2022-03-20 03:06:46|07888|100292|600021|27.74B|27740000000|10.60|82,971,281|30.38%|22|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 03:06:50|07889|1024783|603200|2.65B|2650000000|21.15|2,880,740|-1.35%|21|2022-04-27|15/12/2021|||||2022-04-22|15/03/2022||||
2022-03-20 03:06:53|07890|1006194|601200|12.07B|12070000000|10.76|7,025,335|-10.78%|21|2022-04-25|15/03/2022|||||2022-03-26|15/12/2021||0.11||
2022-03-20 03:06:57|07891|100752|600615|1.54B|1540000000|8.19|672,285|23.34%|19|2021-10-28|15/09/2021|0.01||24480000||2021-08-20|15/06/2021|||23300000|
2022-03-20 03:07:01|07892|1054846|603466|8.98B|8980000000|21.51|20,346,804|57.21%|21|2022-04-22|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 03:07:05|07893|994519|601595|4.7B|4700000000|10.49|5,678,070|-16.28%|22|2022-04-28|15/03/2022||0.06|||2022-04-27|15/12/2021||0.01||
2022-03-20 03:07:09|07894|994611|603868|21.68B|21680000000|49.76|961,637|9.65%|23|2022-04-28|15/12/2021||0.46|||2022-04-28|15/03/2022||||
2022-03-20 03:07:14|07895|100430|600196|129.35B|129350000000|50.47|31,899,715|27.29%|23|2022-04-28|15/03/2022||0.435||9320000000|2022-03-22|15/12/2021||0.34||10040000000
2022-03-20 03:07:18|07896|100766|600624|4.52B|4520000000|6.61|6,985,392|-8.32%|19|2021-10-29|15/09/2021|0.01||283400000||2021-08-27|15/06/2021|0.01||247700000|
2022-03-20 03:07:21|07897|953927|603918|3.4B|3400000000|9.26|25,614,570|20.5%|20|2021-10-21|15/09/2021|0.07||224700000||2021-08-24|15/06/2021|0.06||232600000|
2022-03-20 03:07:25|07898|1162040|603682|2.79B|2790000000|5.91|4,017,816|-25.28%|11|2021-10-28|15/09/2021|0.06||257400000||2021-08-27|15/06/2021|0.08||222900000|
2022-03-20 03:07:28|07899|102096|600695|2.05B|2050000000|2.93|12,991,306|-28.36%|19|2021-10-29|15/09/2021|0.02||29140000||2021-08-30|15/06/2021|-0||6850000|
2022-03-20 03:07:31|07900|102098|900919|75.6M|75600000|0.108|1,335,567|-36.09%|5|2018-04-28|15/03/2018|-0.03||10780000||2018-04-03|15/12/2017|0.01||16640000|
2022-03-20 03:07:36|07901|101094|601616|2.85B|2850000000|3.34|13,632,766|-0.6%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 03:07:41|07902|100947|600851|8.99B|8990000000|7.45|2,625,220|-5.93%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 03:07:45|07903|101174|900917|385.05M|385050000|0.319|510,395|-6.73%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 03:07:49|07904|100756|600619|7.11B|7110000000|6.66|6,518,551|-5.67%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|0.03||3670000000|
2022-03-20 03:07:53|07905|101175|900910|532.65M|532650000|0.499|177,965|0.6%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021||||
2022-03-20 03:07:57|07906|953924|603718|8.6B|8600000000|13.35|9,729,845|-8.18%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:08:01|07907|100688|600532|8.28B|8280000000|16.05|1,903,994|10.46%|21|2022-04-21|15/12/2021|||||2021-10-29|15/09/2021|-0.03||34390000|
2022-03-20 03:08:05|07908|100765|600623|17.73B|17730000000|8.32|15,078,315|6.67%|22|2022-04-25|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 03:08:09|07909|101172|900909|1.49B|1490000000|0.699|374,675|40.64%|22|2022-04-25|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 03:08:12|07910|994546|603131|5.16B|5160000000|16.24|3,309,773|-16.8%|21|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 03:08:15|07911|1162072|603192|3.55B|3550000000|33.25|1,698,689|45.9%|11|2021-10-27|15/09/2021|0.33||961300000||2021-08-19|15/06/2021|0.29||767700000|
2022-03-20 03:08:18|07912|101196|900939|110.72M|110720000|0.610|133,856|-29.15%|5|2018-04-28|15/03/2018|||3350000||2018-03-31|15/12/2017|0.01||3620000|
2022-03-20 03:08:21|07913|100744|600605|1.79B|1790000000|8.68|4,115,843|-8.56%|19|2021-10-29|15/09/2021|0.12||24110000||2021-08-27|15/06/2021|0.09||29610000|
2022-03-20 03:08:26|07914|100862|600748|7.12B|7120000000|3.86|11,993,077|-18.57%|22|2022-04-25|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 03:08:30|07915|100282|600009|101.53B|101530000000|52.69|17,389,483|-11.89%|23|2022-04-28|15/03/2022||0.41||2740000000|2022-04-16|15/12/2021||-0.2963||840040000
2022-03-20 03:08:33|07916|100518|600315|25.17B|25170000000|37.04|5,050,768|-22.51%|23|2022-04-29|15/03/2022||0.37||2135000000|2022-03-17|15/12/2021|0.34|0.2083|1820000000|1880000000
2022-03-20 03:08:37|07917|100804|600676|5.01B|5010000000|4.87|9,063,230|0.21%|19|2021-10-27|15/09/2021|-0||1920000000||2021-08-27|15/06/2021|||1940000000|
2022-03-20 03:08:41|07918|100866|600754|55.44B|55440000000|51.81|5,770,139|-0.27%|23|2022-04-25|15/03/2022||0.1||2678000000|2022-03-29|15/12/2021||0.3509||3940000000
2022-03-20 03:08:44|07919|101754|900934|2.18B|2180000000|2.033|354,953|-3.33%|23|2022-04-25|15/03/2022||0.0158||2678000000|2022-03-29|15/12/2021||0.0454||609010000
2022-03-20 03:08:48|07920|100779|600650|5.61B|5610000000|10.17|2,989,375|0.2%|22|2022-05-04|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-20 03:08:52|07921|101762|900914|330.97M|330970000|0.600|219,785|-17.92%|21|2022-05-04|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-20 03:08:56|07922|100753|600616|4.1B|4100000000|6.13|8,403,755|-9.85%|22|2022-04-18|15/03/2022|||||2022-04-02|15/12/2021||||
2022-03-20 03:08:59|07923|101188|900929|193.4M|193400000|1.459|90,924|-7.25%|17|2021-04-30|15/03/2021|||||2021-03-31|15/12/2020||||
2022-03-20 03:09:04|07924|100770|600639|15.66B|15660000000|13.95|5,021,284|13.97%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 03:09:08|07925|101176|900911|1.03B|1030000000|0.915|303,169|-5.57%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 03:09:11|07926|100936|600838|2.72B|2720000000|6.79|4,396,101|3.19%|19|2021-10-27|15/09/2021|0.11||23680000||2021-08-29|15/06/2021|0.06||25130000|
2022-03-20 03:09:15|07927|100490|600272|2.91B|2910000000|11.98|19,676,702|71.14%|20|2022-01-27|15/12/2021|0.06||182700000||2021-10-28|15/09/2021|||151100000|
2022-03-20 03:09:17|07928|101757|900943|120.77M|120770000|0.497|684,718|13.99%|5|2018-04-28|15/03/2018|0.03||246100000||2018-03-30|15/12/2017|0.08||245700000|
2022-03-20 03:09:21|07929|100346|600097|2.9B|2900000000|12.03|4,372,915|26.1%|22|2022-04-18|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 03:09:25|07930|997893|603960|5.43B|5430000000|20.79|2,719,499|-28.06%|21|2022-04-29|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 03:09:29|07931|994625|603987|9.13B|9130000000|20.68|6,723,391|-1.01%|19|2021-10-26|15/09/2021|0.2||791800000||2021-08-25|15/06/2021|0.18||748400000|
2022-03-20 03:09:32|07932|1031322|603232|3.28B|3280000000|14.15|4,734,026|-2.47%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 03:09:39|07933|994581|603633|3.29B|3290000000|12.48|6,042,236|33.76%|20|2021-10-28|15/09/2021|0.04||165100000||2021-08-30|15/06/2021|0.05||162500000|
2022-03-20 03:09:42|07934|994595|603777|3.92B|3920000000|11.70|14,626,090|-0.76%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 03:09:46|07935|102965|603006|2.41B|2410000000|9.46|2,655,534|-1.36%|20|2021-10-28|15/09/2021|0.18||329200000||2021-08-27|15/06/2021|0.17||310700000|
2022-03-20 03:09:50|07936|100946|600848|33.52B|33520000000|13.29|5,357,266|-27.89%|22|2022-04-27|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-20 03:09:53|07937|101187|900928|2.71B|2710000000|1.075|191,752|-9.44%|10|2022-04-27|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-20 03:09:58|07938|101206|900957|200.67M|200670000|0.575|218,636|-15.57%|5|2018-04-26|15/03/2018|0.02||31310000||2018-04-10|15/12/2017|0.03||22310000|
2022-03-20 03:10:01|07939|948392|603729|1.34B|1340000000|14.36|1,559,722|11.66%|20|2021-10-28|15/09/2021|-0.41||138000000||2021-07-15|15/06/2021|0.29||281700000|
2022-03-20 03:10:05|07940|100790|600663|42.96B|42960000000|10.65|7,226,002|-0.28%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:10:10|07941|101190|900932|3.74B|3740000000|0.928|969,788|8.41%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:10:13|07942|945172|603899|47.21B|47210000000|50.89|3,901,306|-32.99%|22|2022-04-28|15/03/2022||0.42||4190000000|2022-03-29|15/12/2021||0.44||4390000000
2022-03-20 03:10:17|07943|100309|600073|6.56B|6560000000|7.00|13,037,198|-19.54%|22|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 03:10:20|07944|100922|600822|4.04B|4040000000|8.14|2,581,063|-18.11%|19|2021-10-28|15/09/2021|0.23||2300000000||2021-08-26|15/06/2021|0.05||2050000000|
2022-03-20 03:10:24|07945|101186|900927|238.07M|238070000|0.480|227,269|-25.12%|5|2018-04-28|15/03/2018|0.03||1810000000||2018-04-17|15/12/2017|0.03||1420000000|
2022-03-20 03:10:27|07946|100935|600835|13.56B|13560000000|13.26|2,895,550|-23.49%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 03:10:31|07947|101763|900925|1.29B|1290000000|1.265|247,343|-9.71%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 03:10:36|07948|100964|600882|18.32B|18320000000|35.48|5,609,252|-33.72%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||1474000000
2022-03-20 03:10:40|07949|1010634|603728|7.12B|7120000000|16.95|3,751,059|16.33%|21|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 03:10:44|07950|100762|600638|3.63B|3630000000|5.39|5,550,311|-9.11%|19|2021-10-29|15/09/2021|||656100000||2021-08-30|15/06/2021|0.07||800900000|
2022-03-20 03:10:50|07951|100759|600628|4.44B|4440000000|6.86|4,551,409|-16.34%|22|2022-04-29|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-20 03:10:53|07952|100933|600833|2.46B|2460000000|11.04|6,472,329|12.54%|19|2021-10-29|15/09/2021|0.04||364800000||2021-08-30|15/06/2021|0.07||301400000|
2022-03-20 03:10:57|07953|100769|600637|26.46B|26460000000|7.87|36,888,890|-17.16%|23|2022-04-30|15/12/2021||0.00||2110000000|2022-04-25|15/03/2022||0.04||3110000000
2022-03-20 03:11:01|07954|101092|601607|63.89B|63890000000|22.48|12,464,768|15.94%|23|2022-04-28|15/03/2022||0.525||54540000000|2022-03-30|15/12/2021||0.385||54540000000
2022-03-20 03:11:04|07955|100807|600679|5.41B|5410000000|10.50|1,534,005|-13.29%|19|2021-10-27|15/09/2021|0.1||440800000||2021-08-27|15/06/2021|0.09||636900000|
2022-03-20 03:11:07|07956|101173|900916|198.9M|198900000|0.386|256,914|-11.06%|5|2018-04-21|15/03/2018|0.01||164200000||2018-02-03|15/12/2017|0.03||341600000|
2022-03-20 03:11:11|07957|100501|600284|6.71B|6710000000|6.92|10,215,722|13.63%|21|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 03:11:14|07958|1054849|603659|96.18B|96180000000|138.51|5,124,494|110.27%|22|2022-04-27|15/03/2022||0.94||2300000000|2022-03-29|15/12/2021||0.77||3940000000
2022-03-20 03:11:17|07959|100786|600662|14.03B|14030000000|6.20|5,018,231|-23.65%|22|2022-04-27|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 03:11:23|07960|996083|603579|3.47B|3470000000|25.85|861,252|-17.46%|21|2022-04-27|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 03:11:26|07961|953915|603108|6.73B|6730000000|11.61|10,569,634|7.7%|23|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-20 03:11:30|07962|100802|600689|1.57B|1570000000|7.82|4,255,487|18.66%|19|2021-10-29|15/09/2021|0.01||217400000||2021-08-30|15/06/2021|0.02||175600000|
2022-03-20 03:11:32|07963|101182|900922|97.28M|97280000|0.484|133,986|15.24%|5|2018-04-28|15/03/2018|0.01||350800000||2018-03-31|15/12/2017|-0.07||384300000|
2022-03-20 03:11:36|07964|100758|600626|4.17B|4170000000|3.76|5,884,150|-2.08%|21|2022-04-25|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:11:39|07965|100750|600613|3.96B|3960000000|7.41|15,315,922|63.58%|20|2021-10-29|15/09/2021|0.02||547400000||2021-08-30|15/06/2021|0.04||602900000|
2022-03-20 03:11:43|07966|101169|900904|367.98M|367980000|0.689|530,994|74.87%|17|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-03-20 03:11:47|07967|100934|600834|4.13B|4130000000|8.65|2,600,617|-5.98%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:11:50|07968|942803|600604|9.61B|9610000000|5.13|12,199,267|-16.04%|21|2022-03-29|15/12/2021|||||2021-10-28|15/09/2021|-0.02||239500000|
2022-03-20 03:11:54|07969|942837|900902|522.65M|522650000|0.279|549,178|-19.13%|20|2022-03-29|15/12/2021|||||2021-10-28|15/09/2021||||
2022-03-20 03:11:58|07970|100923|600823|12.04B|12040000000|3.21|27,783,244|-30.82%|23|2022-04-29|15/03/2022||0.07||4100000000|2022-03-26|15/12/2021||0.14||9620000000
2022-03-20 03:12:01|07971|1052667|603648|3.04B|3040000000|8.25|3,845,683|4.43%|19|2021-10-28|15/09/2021|0.11||390000000||2021-08-29|15/06/2021|0.09||406000000|
2022-03-20 03:12:05|07972|1056005|603365|4B|4000000000|15.08|1,092,164|3.22%|21|2022-04-27|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 03:12:08|07973|100605|600420|10.94B|10940000000|10.65|11,716,862|14.39%|22|2022-04-29|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-20 03:12:11|07974|1117911|603121|2.46B|2460000000|9.28|4,577,147|-4.82%|14|2021-10-25|15/09/2021|0.06||244600000||2021-08-25|15/06/2021|0.07||230600000|
2022-03-20 03:12:15|07975|100778|600649|10.6B|10600000000|4.19|16,878,266|-13.96%|22|2022-04-25|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-20 03:12:18|07976|1054850|603683|1.84B|1840000000|10.01|2,419,654|-10.22%|19|2021-10-27|15/09/2021|0.04||370100000||2021-08-19|15/06/2021|0.05||346500000|
2022-03-20 03:12:22|07977|1054847|603499|1.54B|1540000000|7.65|1,898,193|-5.32%|19|2021-10-27|15/09/2021|||167400000||2021-08-27|15/06/2021|-0.02||167700000|
2022-03-20 03:12:25|07978|100757|600620|6.34B|6340000000|9.24|4,162,941|41.5%|20|2021-10-28|15/09/2021|-0.01||10980000||2021-08-27|15/06/2021|0.26||10450000|
2022-03-20 03:12:29|07979|996181|603330|4.14B|4140000000|17.41|4,278,709|-42.73%|20|2022-03-14|15/12/2021|0.1||329300000||2021-10-19|15/09/2021|0.08||291600000|
2022-03-20 03:12:33|07980|1062259|603895|2.62B|2620000000|24.25|2,470,600|44.43%|19|2021-10-28|15/09/2021|0.05||139600000||2021-08-30|15/06/2021|0.04||134300000|
2022-03-20 03:12:36|07981|100776|600647|2.2B|2200000000|15.82|1,853,930|51.97%|19|2021-10-29|15/09/2021|-0.02||80170000||2021-08-13|15/06/2021|0.04||175200000|
2022-03-20 03:12:40|07982|100944|600846|4.85B|4850000000|7.77|5,053,522|-17.95%|21|2022-04-28|15/03/2022|||||2021-10-28|15/09/2021|0.11||624000000|
2022-03-20 03:12:44|07983|994535|603030|2.04B|2040000000|3.59|15,714,278|-20.93%|22|2022-04-30|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 03:12:48|07984|100920|600820|16.38B|16380000000|5.21|30,363,489|-2.43%|23|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||0.37||
2022-03-20 03:12:52|07985|1024784|603226|2.08B|2080000000|7.61|1,876,462|13.06%|19|2021-10-29|15/09/2021|0.09||224200000||2021-08-26|15/06/2021|0.06||172900000|
2022-03-20 03:12:55|07986|100777|600648|14.31B|14310000000|12.60|3,759,437|-11.39%|21|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021|0.11||1650000000|
2022-03-20 03:12:59|07987|101177|900912|1B|1000000000|0.885|99,903|-7.62%|20|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021||||
2022-03-20 03:13:02|07988|100772|600641|20.35B|20350000000|22.35|11,399,404|60.56%|22|2022-05-04|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 03:13:06|07989|996070|603039|14.83B|14830000000|56.91|1,078,862|-16.04%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||0.555||799000000
2022-03-20 03:13:09|07990|994549|603189|3.99B|3990000000|14.80|5,055,068|-15.19%|22|2022-04-19|15/12/2021|||||2022-04-18|15/03/2022||||
2022-03-20 03:13:13|07991|100785|600661|2.84B|2840000000|10.95|13,856,777|-25.36%|20|2021-10-28|15/09/2021|-0.05||431700000||2021-08-27|15/06/2021|0.45||417100000|
2022-03-20 03:13:16|07992|100925|600825|4.36B|4360000000|4.17|12,188,390|-0.24%|22|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 03:13:20|07993|100845|600732|34.15B|34150000000|16.77|19,896,229|38.02%|21|2022-04-28|15/03/2022|||||2022-04-19|15/12/2021||0.28||
2022-03-20 03:13:25|07994|953912|603022|1.94B|1940000000|9.72|1,907,635|-11.15%|19|2021-10-27|15/09/2021|0.05||184900000||2021-08-29|15/06/2021|0.04||178300000|
2022-03-20 03:13:28|07995|994547|603159|1.93B|1930000000|13.77|692,381|6.17%|20|2021-10-28|15/09/2021|0.05||158700000||2021-08-26|15/06/2021|0.05||143700000|
2022-03-20 03:13:34|07996|100924|600824|4.13B|4130000000|3.92|23,402,061|6.23%|20|2021-10-27|15/09/2021|0.02||189400000||2021-08-30|15/06/2021|0.03||321500000|
2022-03-20 03:13:37|07997|1162070|603681|4.99B|4990000000|26.09|1,493,849|24.42%|13|2022-05-03|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 03:13:42|07998|100783|600655|35.87B|35870000000|9.22|12,358,603|-9.25%|23|2022-04-25|15/03/2022|||||2022-03-22|15/12/2021||0.58||21778000000
2022-03-20 03:13:45|07999|100985|600895|20.32B|20320000000|13.12|5,999,934|-20%|23|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:13:49|08000|100531|600320|17.33B|17330000000|3.29|15,676,809|-2.37%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:13:52|08001|101199|900947|1.37B|1370000000|0.260|1,030,574|-1.89%|20|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:13:57|08002|100441|600210|9.43B|9430000000|6.22|25,471,095|26.68%|22|2022-04-29|15/03/2022|||||2022-03-19|15/12/2021|0.08|||
2022-03-20 03:14:00|08003|101085|601515|9.8B|9800000000|6.38|19,476,133|9.25%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 03:14:04|08004|100696|600546|24.66B|24660000000|12.44|78,760,522|100%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 03:14:07|08005|100854|600740|14.86B|14860000000|5.80|63,448,754|14.07%|22|2022-04-26|15/12/2021||0.55|||2022-04-26|15/03/2022||||
2022-03-20 03:14:11|08006|100754|600617|5.43B|5430000000|3.94|14,490,881|-1.25%|20|2021-10-27|15/09/2021|-0.15||2010000000||2021-08-25|15/06/2021|-0.03||1650000000|
2022-03-20 03:14:14|08007|101178|900913|438.2M|438200000|0.318|255,461|23.26%|17|2021-04-28|15/03/2021|||||2021-04-28|15/12/2020|-0.28|||
2022-03-20 03:14:18|08008|100498|600281|2.71B|2710000000|5.26|8,192,874|34.87%|19|2021-10-27|15/09/2021|0.01||77590000||2021-08-27|15/06/2021|-0.03||85440000|
2022-03-20 03:14:27|08009|100372|600123|13.49B|13490000000|11.81|49,665,130|123.67%|23|2022-04-26|15/12/2021||0.54|||2022-04-26|15/03/2022||||
2022-03-20 03:14:31|08010|101108|601699|47.86B|47860000000|16.00|48,914,079|169.36%|23|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||0.77||
2022-03-20 03:14:34|08011|100890|600809|334.73B|334730000000|274.34|5,951,546|22.71%|23|2022-04-29|15/03/2022||2.39||9680000000|2022-04-28|15/12/2021||0.6934||3960000000
2022-03-20 03:14:38|08012|100912|600810|10.91B|10910000000|10.45|15,402,732|-18.23%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:14:42|08013|100773|600642|30.07B|30070000000|6.18|29,913,453|8.04%|22|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-20 03:14:47|08014|100587|600392|29.59B|29590000000|16.88|30,598,501|0.9%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 03:14:51|08015|100418|600183|38.6B|38600000000|16.70|18,605,158|-25.65%|23|2022-04-28|15/03/2022||0.25||4810000000|2022-03-29|15/12/2021||0.2277||5090000000
2022-03-20 03:14:55|08016|100747|600609|6.58B|6580000000|5.02|8,300,673|13.57%|19|2021-10-29|15/09/2021|0.06||1340000000||2021-08-30|15/06/2021|0.09||1400000000|
2022-03-20 03:15:00|08017|100590|600396|5.95B|5950000000|4.040|103,934,154|49.08%|22|2022-04-29|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-20 03:15:04|08018|994610|603866|20.73B|20730000000|21.80|4,084,272|-32.67%|21|2022-04-28|15/03/2022||0.17||1433000000|2022-03-17|15/12/2021|0.21|0.21|1670000000|1680000000
2022-03-20 03:15:08|08019|951038|603808|4.5B|4500000000|12.20|3,518,079|-12.23%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:15:11|08020|100698|600548|20.52B|20520000000|9.41|4,277,730|7.05%|23|2022-04-27|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 03:15:15|08021|101052|601139|20.66B|20660000000|7.18|13,554,292|3.46%|23|2022-04-28|15/12/2021||0.0697||5050000000|2022-04-25|15/03/2022||||
2022-03-20 03:15:18|08022|945935|603118|6.16B|6160000000|7.78|7,264,259|-9.32%|22|2022-04-27|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 03:15:25|08023|994548|603160|35.18B|35180000000|78.00|2,192,480|-29.79%|23|2022-04-29|15/03/2022||0.4493||1390000000|2022-04-27|15/12/2021||0.4601||1480000000
2022-03-20 03:15:28|08024|100396|600162|7.45B|7450000000|2.230|38,103,086|21.2%|21|2022-04-12|15/12/2021|||||2021-10-29|15/09/2021|0.05||1730000000|
2022-03-20 03:15:32|08025|1031218|603063|17.2B|17200000000|39.40|9,532,396|156.68%|19|2021-10-28|15/09/2021|0.17||485400000||2021-08-27|15/06/2021|0.07||459900000|
2022-03-20 03:15:36|08026|100630|600446|12.85B|12850000000|13.65|33,149,035|-5.86%|22|2022-04-25|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-20 03:15:40|08027|996075|603228|22.02B|22020000000|25.86|4,994,659|-2.49%|21|2022-04-30|15/12/2021||0.31|||2022-04-25|15/03/2022||||
2022-03-20 03:15:45|08028|997535|603991|3.1B|3100000000|41.60|347,525|5.34%|19|2021-10-28|15/09/2021|-0.08||41840000||2021-08-27|15/06/2021|-0.08||30370000|
2022-03-20 03:15:48|08029|1031229|603978|4.26B|4260000000|25.94|2,453,230|39.01%|19|2021-10-18|15/09/2021|-0||371100000||2021-08-12|15/06/2021|0.13||344600000|
2022-03-20 03:15:52|08030|1008681|603050|2.25B|2250000000|13.90|5,111,871|13.56%|19|2021-10-26|15/09/2021|0.01||435100000||2021-08-24|15/06/2021|0.4||460600000|
2022-03-20 03:15:56|08031|100729|600587|11.04B|11040000000|26.80|10,370,668|106%|23|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:16:01|08032|100637|600481|19.29B|19290000000|11.93|26,489,375|133.92%|22|2022-04-25|15/03/2022|||||2022-03-08|15/12/2021|0.08||1560000000|
2022-03-20 03:16:08|08033|951034|603318|2.74B|2740000000|7.24|8,464,187|10.7%|21|2022-03-29|15/12/2021|||||2021-10-28|15/09/2021|0.01||679900000|
2022-03-20 03:16:11|08034|100940|600839|13.34B|13340000000|2.890|82,952,396|10.31%|23|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-20 03:16:22|08035|100797|600674|48.56B|48560000000|11.02|11,234,387|-7.24%|23|2022-04-25|15/03/2022|||||2022-04-21|15/12/2021||0.2076||348060000
2022-03-20 03:16:27|08036|101065|601208|11.85B|11850000000|13.33|8,166,390|2.62%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:16:30|08037|101046|601107|13.82B|13820000000|4.52|41,306,669|40.81%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:16:34|08038|1162078|603327|5.29B|5290000000|13.20|1,153,872|-22.99%|11|2021-10-29|15/09/2021|0.23||557200000||2021-08-25|15/06/2021|0.14||354200000|
2022-03-20 03:16:38|08039|100806|600678|2.2B|2200000000|6.29|10,224,887|9.2%|19|2021-10-29|15/09/2021|0.04||87810000||2021-08-27|15/06/2021|0.08||112500000|
2022-03-20 03:16:43|08040|101156|603077|29.88B|29880000000|3.560|278,771,660|132.68%|22|2022-04-25|15/03/2022|||||2022-03-14|15/12/2021|0.14||2800000000|2800000000
2022-03-20 03:16:46|08041|1024789|603679|1.91B|1910000000|13.42|3,876,347|-29.48%|19|2021-10-28|15/09/2021|-0.14||97600000||2021-08-19|15/06/2021|0.05||200000000|
2022-03-20 03:16:50|08042|100383|600137|1.39B|1390000000|14.28|1,508,963|1.42%|20|2021-10-29|15/09/2021|0.08||107000000||2021-08-23|15/06/2021|0.03||75200000|
2022-03-20 03:16:54|08043|100642|600466|6.01B|6010000000|2.00|115,449,968|-54.13%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 03:16:59|08044|100353|600101|2.82B|2820000000|6.70|16,084,241|14.53%|20|2021-10-29|15/09/2021|0.1||537300000||2021-08-26|15/06/2021|0.07||435300000|
2022-03-20 03:17:03|08045|100306|600039|50.28B|50280000000|10.53|36,360,199|51.73%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||0.22||
2022-03-20 03:17:06|08046|101159|603333|6.48B|6480000000|10.43|9,275,392|70.98%|21|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:17:10|08047|100887|600779|42.5B|42500000000|87.20|5,147,848|41.65%|22|2022-04-25|15/03/2022||1.02||1510000000|2022-04-23|15/12/2021||0.4433||1170000000
2022-03-20 03:17:13|08048|1162050|603317|13.78B|13780000000|18.33|4,749,104|-50.76%|13|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021||0.13||628680000
2022-03-20 03:17:18|08049|100819|600702|59.44B|59440000000|179.00|6,854,479|146.96%|22|2022-04-29|15/03/2022|||||2022-03-18|15/12/2021|0.84|1.15|1360000000|
2022-03-20 03:17:23|08050|100385|600139|1.43B|1430000000|2.16|12,003,253|-27.52%|20|2021-10-29|15/09/2021|-0.78||22740000||2021-08-30|15/06/2021|-0.06||36700000|
2022-03-20 03:17:26|08051|100667|600505|3.24B|3240000000|8.88|18,940,873|8.03%|21|2022-04-28|15/03/2022|||||2022-04-14|15/12/2021||||
2022-03-20 03:17:31|08052|945936|603969|4.29B|4290000000|5.12|37,282,438|13.53%|23|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 03:17:35|08053|1056015|603970|4.76B|4760000000|24.79|1,281,533|28.65%|19|2021-10-28|15/09/2021|0.13||2600000000||2021-08-25|15/06/2021|0.4||3060000000|
2022-03-20 03:17:38|08054|100624|600459|12.78B|12780000000|21.62|6,082,404|30.97%|22|2022-04-28|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 03:17:42|08055|100658|600500|19.49B|19490000000|7.20|19,469,221|39.53%|23|2022-04-25|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 03:17:46|08056|100360|600109|29.85B|29850000000|9.87|26,658,571|-19.49%|23|2022-04-28|15/03/2022||0.1561||1570000000|2022-03-31|15/12/2021||0.159||1590000000
2022-03-20 03:17:49|08057|942827|603126|4.55B|4550000000|7.46|6,193,480|-30.22%|20|2021-10-29|15/09/2021|0.04||630300000||2021-08-22|15/06/2021|0.09||687700000|
2022-03-20 03:17:53|08058|100998|600970|20.75B|20750000000|9.35|14,914,495|-5.84%|22|2022-04-29|15/03/2022|||||2022-03-23|15/12/2021||0.09||
2022-03-20 03:17:57|08059|100544|600335|11.38B|11380000000|7.81|22,321,891|54.96%|21|2022-04-27|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-20 03:18:00|08060|100629|600444|1.91B|1910000000|13.04|10,995,725|45.37%|19|2021-10-29|15/09/2021|-0.02||114600000||2021-08-18|15/06/2021|0.13||220800000|
2022-03-20 03:18:04|08061|100963|600871|38.35B|38350000000|2.020|87,552,567|1%|23|2022-04-28|15/03/2022||0.01|||2022-03-29|15/12/2021||0.01||
2022-03-20 03:18:07|08062|20144|600688|38.64B|38640000000|3.57|51,042,509|1.42%|23|2022-04-27|15/03/2022||0.13|||2022-03-24|15/12/2021||0.0968||21800000000
2022-03-20 03:18:10|08063|1162082|603927|15.52B|15520000000|26.14|11,583,814|0.46%|11|2021-10-27|15/09/2021|0.19||1340000000||2021-08-26|15/06/2021|0.28||1340000000|
2022-03-20 03:18:14|08064|1122728|601598|29.65B|29650000000|3.88|40,800,669|-17.27%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||0.10||23159000000
2022-03-20 03:18:17|08065|994593|603737|29.17B|29170000000|77.49|2,192,429|-42.07%|22|2022-04-30|15/12/2021||0.5721||4470000000|2022-04-27|15/03/2022||0.01||1967000000
2022-03-20 03:18:21|08066|1073385|600929|9.33B|9330000000|6.91|9,048,516|26.56%|19|2021-10-29|15/09/2021|0.01||602800000||2021-08-27|15/06/2021|0.02||572900000|
2022-03-20 03:18:25|08067|1056014|603916|9.02B|9020000000|21.45|4,494,424|-12.75%|22|2022-04-30|15/12/2021||0.39|||2022-04-27|15/03/2022||||
2022-03-20 03:18:29|08068|101164|603366|3.8B|3800000000|4.62|8,776,027|-2.33%|22|2022-04-29|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 03:18:33|08069|101088|601555|37.56B|37560000000|7.50|45,421,085|-17.67%|23|2022-04-25|15/03/2022||0.1661||2060000000|2022-04-09|15/12/2021||0.0893||1780000000
2022-03-20 03:18:37|08070|994524|601900|7.5B|7500000000|8.37|4,793,095|4.76%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 03:18:41|08071|100569|600369|29.3B|29300000000|4.41|27,459,753|-5.16%|23|2022-04-25|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-20 03:18:44|08072|100508|600292|5.38B|5380000000|6.89|7,960,238|-17.98%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:18:48|08073|945166|601021|43.98B|43980000000|47.99|3,827,373|-22.6%|23|2022-04-29|15/12/2021||-0.04||3940000000|2022-04-25|15/03/2022||0.37||
2022-03-20 03:18:52|08074|100959|600866|4.71B|4710000000|6.38|57,398,913|62.34%|22|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 03:18:54|08075|1162037|603290|67.82B|67820000000|397.50|2,112,043|124.64%|12|2022-05-05|15/03/2022||0.7527||513290000|2022-04-09|15/12/2021||0.6806||516990000
2022-03-20 03:18:58|08076|100379|600131|19.23B|19230000000|16.09|14,328,259|1.32%|22|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||0.51||7011000000
2022-03-20 03:19:01|08077|100675|600517|33.11B|33110000000|5.79|23,242,709|-20.58%|23|2022-04-29|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-20 03:19:05|08078|994577|603585|2.97B|2970000000|16.50|1,364,276|0.79%|19|2021-10-28|15/09/2021|0.24||601700000||2021-08-11|15/06/2021|0.33||558500000|
2022-03-20 03:19:08|08079|100827|600710|7.79B|7790000000|5.96|11,893,800|10.99%|21|2022-04-21|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-20 03:19:12|08080|100328|600077|7.53B|7530000000|5.96|49,205,930|123.22%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:19:16|08081|100930|600830|2.89B|2890000000|6.36|16,512,318|33.33%|22|2022-04-25|15/03/2022|||||2022-03-05|15/12/2021|-0.04||66890000|
2022-03-20 03:19:19|08082|1031222|603612|8.51B|8510000000|18.50|10,091,800|2.15%|21|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-20 03:19:22|08083|100716|600571|6.38B|6380000000|13.37|35,465,655|78.74%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:19:26|08084|1057310|603890|4.43B|4430000000|10.27|6,937,934|-23.3%|19|2021-10-29|15/09/2021|0.14||865800000||2021-08-04|15/06/2021|0.23||1140000000|
2022-03-20 03:19:29|08085|994600|603800|5.6B|5600000000|26.92|2,240,070|213.75%|20|2021-10-29|15/09/2021|-0.05||279000000||2021-08-30|15/06/2021|-0.06||299800000|
2022-03-20 03:19:33|08086|1024790|603380|5.13B|5130000000|32.10|1,252,639|36.83%|21|2022-06-01|15/03/2022|||||2022-04-02|15/12/2021||||
2022-03-20 03:19:36|08087|1141906|688022|4.86B|4860000000|44.91|2,882,237|59.37%|15|2021-10-29|15/09/2021|0.22||242400000||2021-08-25|15/06/2021|0.19||174000000|
2022-03-20 03:19:41|08088|1141890|688001|12.06B|12060000000|27.45|945,092|-18.55%|13|2021-10-29|15/09/2021|0.29||584400000||2021-08-17|15/06/2021|0.26||563000000|
2022-03-20 03:19:44|08089|1052658|603183|2.81B|2810000000|6.74|18,993,923|17.95%|21|2022-04-27|15/03/2022|||||2022-04-09|15/12/2021||||
2022-03-20 03:19:48|08090|1054854|603922|2.66B|2660000000|20.80|1,344,642|15.17%|19|2021-10-28|15/09/2021|-0.07||110200000||2021-08-27|15/06/2021|-0.1||128700000|
2022-03-20 03:19:51|08091|994584|603660|3.35B|3350000000|6.88|5,753,077|-5.23%|21|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||||
2022-03-20 03:19:55|08092|994605|603828|2.77B|2770000000|4.54|11,747,538|0.67%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 03:19:58|08093|1118183|603332|2.74B|2740000000|23.00|2,855,758|22.08%|14|2021-10-27|15/09/2021|0.15||329200000||2021-08-23|15/06/2021|0.02||258000000|
2022-03-20 03:20:02|08094|994626|603990|3.36B|3360000000|20.60|11,230,962|-36.22%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:20:06|08095|100849|600736|7.55B|7550000000|6.56|21,525,274|46.1%|21|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:20:09|08096|1057305|603283|3.85B|3850000000|21.16|2,610,664|-15.19%|21|2022-04-27|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 03:20:16|08097|1141892|688003|5.44B|5440000000|28.57|1,195,789|-7.21%|15|2022-05-05|15/03/2022|||||2022-04-15|15/12/2021||0.62||1110000000
2022-03-20 03:20:23|08098|994620|603928|2.2B|2200000000|10.91|1,519,317|-7.85%|19|2021-10-28|15/09/2021|0.16||502300000||2021-08-24|15/06/2021|0.19||494300000|
2022-03-20 03:20:27|08099|100402|600169|8.5B|8500000000|2.550|24,466,954|-4.49%|21|2022-04-25|15/03/2022|||||2021-10-26|15/09/2021|0.03||1800000000|
2022-03-20 03:20:30|08100|100792|600665|3.14B|3140000000|3.63|15,279,035|19.02%|20|2021-10-29|15/09/2021|0.02||803700000||2021-08-30|15/06/2021|0.35||2460000000|
2022-03-20 03:20:34|08101|101006|601000|16.18B|16180000000|2.730|57,001,391|9.64%|22|2022-04-29|15/03/2022|||||2022-04-08|15/12/2021||0.09||
2022-03-20 03:20:38|08102|100600|600409|17.51B|17510000000|8.48|42,312,849|-29.63%|23|2022-04-29|15/03/2022|||||2022-03-17|15/12/2021|0.07||5920000000|
2022-03-20 03:20:42|08103|1024794|603938|9.23B|9230000000|47.26|5,418,579|133.16%|20|2022-03-09|15/12/2021|0.46||467100000||2021-10-27|15/09/2021|0.51||497000000|
2022-03-20 03:20:46|08104|998088|603133|2.45B|2450000000|11.70|4,156,885|-5.65%|19|2021-10-12|15/09/2021|-0.1||57610000||2021-08-27|15/06/2021|-1.6||83020000|
2022-03-20 03:20:49|08105|100689|600535|21.19B|21190000000|14.17|22,378,380|5.04%|23|2022-04-21|15/03/2022||0.58||5140000000|2022-03-22|15/12/2021||0.14||6220000000
2022-03-20 03:20:53|08106|100343|600089|78.27B|78270000000|20.66|65,734,973|85.29%|23|2022-04-29|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-20 03:20:57|08107|100540|600330|11.6B|11600000000|11.64|22,327,445|30.2%|22|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 03:21:02|08108|1054844|603289|2.76B|2760000000|9.32|3,517,479|18.88%|19|2021-10-21|15/09/2021|0.16||294000000||2021-07-29|15/06/2021|0.18||330600000|
2022-03-20 03:21:11|08109|100733|600590|5.21B|5210000000|6.11|11,268,225|22.94%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 03:21:15|08110|100664|600512|6.32B|6320000000|3.950|81,949,250|42.09%|20|2021-10-27|15/09/2021|0.12||1330000000||2021-08-24|15/06/2021|0.12||1340000000|
2022-03-20 03:21:20|08111|994617|603900|3.03B|3030000000|8.91|4,764,535|36.03%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-03-20 03:21:24|08112|951037|603789|2.41B|2410000000|9.26|7,788,183|-29.95%|19|2021-10-29|15/09/2021|-0.1||118900000||2021-08-27|15/06/2021|-0.04||163200000|
2022-03-20 03:21:27|08113|1008996|603096|3.39B|3390000000|21.40|1,712,483|-46.76%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 03:21:31|08114|1162099|605168|11.08B|11080000000|159.06|1,426,334|9.72%|12|2022-04-18|15/03/2022|||||2022-04-09|15/12/2021||2.65||
2022-03-20 03:21:35|08115|100724|600582|18.46B|18460000000|4.46|34,696,818|33.53%|22|2022-04-25|15/03/2022|||||2022-04-21|15/12/2021||0.13||
2022-03-20 03:21:38|08116|100903|600800|6.09B|6090000000|5.14|12,399,143|-3.2%|19|2021-10-27|15/09/2021|0.02||1220000000||2021-08-24|15/06/2021|0.02||958000000|
2022-03-20 03:21:41|08117|1162034|601162|31.54B|31540000000|3.64|102,425,107|-28.35%|11|2021-10-29|15/09/2021|0.04||1290000000||2021-08-30|15/06/2021|0.02||951000000|
2022-03-20 03:21:45|08118|1072213|603712|25.18B|25180000000|32.62|5,515,141|-9.11%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 03:21:49|08119|100633|600468|5.21B|5210000000|4.79|7,745,378|13.78%|20|2021-10-29|15/09/2021|0.04||648700000||2021-08-18|15/06/2021|0.03||605200000|
2022-03-20 03:21:53|08120|100968|600874|9.66B|9660000000|6.77|14,470,121|6.45%|23|2022-04-26|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 03:21:56|08121|100333|600082|2.2B|2200000000|3.40|9,130,456|16.04%|19|2021-10-28|15/09/2021|-0.02||51270000||2021-08-30|15/06/2021|-0.03||325500000|
2022-03-20 03:22:00|08122|100832|600717|11.69B|11690000000|4.04|20,302,173|-17.55%|22|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 03:22:10|08123|100533|600322|2.33B|2330000000|2.110|29,441,856|1.93%|23|2022-04-25|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-20 03:22:13|08124|101195|900938|745.13M|745130000|0.257|911,270|27.23%|11|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:22:17|08125|100649|600488|5.32B|5320000000|4.84|10,631,932|-4.72%|22|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 03:22:21|08126|100539|600329|19.38B|19380000000|25.06|8,558,974|24.61%|23|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:22:24|08127|999087|603717|2.52B|2520000000|8.70|8,051,620|-5.23%|19|2021-10-29|15/09/2021|-0.08||136100000||2021-08-26|15/06/2021|-0.17||169300000|
2022-03-20 03:22:28|08128|994510|601020|8.48B|8480000000|15.27|11,764,502|70.61%|20|2021-10-27|15/09/2021|0.15||483900000||2021-08-25|15/06/2021|0.08||309900000|
2022-03-20 03:22:32|08129|100442|600211|10.07B|10070000000|40.60|3,931,640|-13.65%|22|2022-04-29|15/03/2022|||||2022-03-12|15/12/2021|-0.85||576700000|
2022-03-20 03:22:35|08130|100547|600338|26.45B|26450000000|28.93|42,960,137|166.39%|21|2022-04-20|15/12/2021|||||2022-04-18|15/03/2022||||
2022-03-20 03:22:39|08131|100536|600326|5.52B|5520000000|6.01|11,217,575|-16.41%|21|2022-04-18|15/12/2021|||||2021-10-28|15/09/2021|0.01||1500000000|
2022-03-20 03:22:43|08132|100863|600749|3.25B|3250000000|14.64|14,064,759|39.3%|20|2022-03-14|15/12/2021|-0.08||34350000||2021-10-28|15/09/2021|0.05||54190000|
2022-03-20 03:22:47|08133|100881|600773|17.23B|17230000000|21.02|33,298,892|84.06%|21|2022-04-22|15/03/2022|||||2021-10-22|15/09/2021|0.03||499600000|
2022-03-20 03:22:53|08134|1031223|603676|4.12B|4120000000|9.44|5,769,416|9.9%|19|2021-10-28|15/09/2021|0.06||251800000||2021-08-17|15/06/2021|0.08||292000000|
2022-03-20 03:22:57|08135|100701|600551|4.41B|4410000000|9.11|9,366,442|28.31%|21|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 03:23:02|08136|100960|600867|20.16B|20160000000|10.09|16,610,194|-20.17%|23|2022-04-29|15/03/2022||0.11||603580000|2022-04-19|15/12/2021||0.11||813000000
2022-03-20 03:23:06|08137|100565|600365|1.78B|1780000000|4.46|9,974,901|93.07%|19|2021-10-29|15/09/2021|-0.04||109700000||2021-08-09|15/06/2021|-0.01||117400000|
2022-03-20 03:23:10|08138|101067|601233|41.5B|41500000000|17.21|35,394,300|-20.73%|22|2022-04-28|15/12/2021||0.6294||11790000000|2022-04-28|15/03/2022||0.99||15254000000
2022-03-20 03:23:14|08139|100720|600577|11.28B|11280000000|5.650|41,002,106|56.08%|21|2022-04-26|15/03/2022||0.11|||2022-04-19|15/12/2021||0.08||
2022-03-20 03:23:17|08140|100617|600438|199.42B|199420000000|44.30|50,609,702|43.69%|22|2022-04-26|15/12/2021||0.5441||17870000000|2022-04-26|15/03/2022||0.3||13130000000
2022-03-20 03:23:22|08141|100873|600763|41.47B|41470000000|129.33|6,169,868|-44.02%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.42||800030000
2022-03-20 03:23:25|08142|102961|600780|4.39B|4390000000|3.83|7,365,162|8.5%|22|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-20 03:23:29|08143|994580|603608|2.24B|2240000000|5.34|3,528,370|-13.73%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 03:23:38|08144|1141901|688015|4.96B|4960000000|26.54|654,579|-30.3%|16|2022-05-03|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-20 03:23:41|08145|994514|601163|9.87B|9870000000|12.34|2,090,264|-24.8%|21|2022-04-20|15/12/2021|||||2021-10-25|15/09/2021|0.17||2110000000|
2022-03-20 03:23:45|08146|100702|600552|8.25B|8250000000|10.80|25,299,401|39.53%|22|2022-04-29|15/03/2022|||||2022-03-10|15/12/2021|0.02||1480000000|
2022-03-20 03:23:49|08147|100363|600100|18.73B|18730000000|5.59|24,714,546|-4.44%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 03:23:53|08148|100730|600600|117.18B|117180000000|85.89|5,420,859|7.74%|23|2022-04-29|15/03/2022|||||2022-03-28|15/12/2021||-0.4579||3970000000
2022-03-20 03:23:56|08149|1043309|603721|1.77B|1770000000|13.59|7,441,426|25.37%|21|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 03:24:00|08150|994579|603600|2.73B|2730000000|9.04|2,174,263|-26.44%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 03:24:03|08151|101059|601231|27.53B|27530000000|12.52|9,229,781|-30.41%|23|2022-04-25|15/03/2022||0.1742||12780000000|2022-03-29|15/12/2021||0.3142||18690000000
2022-03-20 03:24:08|08152|100514|600300|6.87B|6870000000|4.25|26,863,120|13.94%|19|2022-03-04|15/12/2021|0.03||1310000000||2021-10-29|15/09/2021|0.05||1220000000|
2022-03-20 03:24:12|08153|100274|600645|11.39B|11390000000|24.34|10,142,491|26.18%|20|2022-04-22|15/03/2022|||||2021-10-29|15/09/2021|0.17||391700000|
2022-03-20 03:24:15|08154|100416|600152|3.42B|3420000000|6.52|8,048,569|-4.4%|19|2021-10-27|15/09/2021|-0.1||577200000||2021-08-27|15/06/2021|0.01||494200000|
2022-03-20 03:24:19|08155|100954|600859|21.13B|21130000000|21.62|9,672,499|-27.76%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||0.41||2475000000
2022-03-20 03:24:22|08156|100522|600309|254.7B|254700000000|81.12|12,419,640|-29.61%|23|2022-04-25|15/03/2022||2.16||42280000000|2022-03-15|15/12/2021|1.63|1.82|38220000000|33240000000
2022-03-20 03:24:26|08157|100313|600063|10.11B|10110000000|5.25|25,076,964|13.88%|22|2022-04-29|15/03/2022|||||2022-03-10|15/12/2021|0.14||1920000000|
2022-03-20 03:24:32|08158|100571|600371|3.63B|3630000000|12.42|19,817,669|2.56%|20|2021-10-26|15/09/2021|0.02||34910000||2021-08-20|15/06/2021|0.02||47350000|
2022-03-20 03:24:36|08159|1031315|603855|7.03B|7030000000|21.23|2,268,651|3.51%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 03:24:42|08160|945937|603309|4.31B|4310000000|14.69|3,456,394|19.82%|20|2021-10-21|15/09/2021|0.13||292000000||2021-08-19|15/06/2021|0.09||253200000|
2022-03-20 03:24:45|08161|101030|601010|5.87B|5870000000|3.20|15,787,365|4.58%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 03:24:49|08162|102957|600520|1.63B|1630000000|10.31|7,995,424|45.42%|19|2021-10-25|15/09/2021|-0.02||320900000||2021-08-17|15/06/2021|-0.02||111300000|
2022-03-20 03:24:52|08163|1008995|601168|35.7B|35700000000|14.98|67,731,251|6.85%|21|2022-04-25|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-20 03:24:56|08164|945167|601069|9.07B|9070000000|14.11|20,660,605|5.3%|20|2021-10-22|15/09/2021|0.05||965800000||2021-08-26|15/06/2021|-0.04||1280000000|
2022-03-20 03:25:00|08165|1141912|688122|37.91B|37910000000|81.70|5,048,466|58.67%|17|2022-05-05|15/03/2022|||||2022-04-29|15/12/2021||||
2022-03-20 03:25:05|08166|1081731|603773|2.29B|2290000000|19.01|2,243,665|-23.32%|19|2022-03-14|15/12/2021|-0.16||371900000||2021-10-27|15/09/2021|-0.08||276300000|
2022-03-20 03:25:08|08167|101011|600983|6.58B|6580000000|8.59|1,294,281|6.71%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 03:25:12|08168|1009371|603501|196.41B|196410000000|224.28|6,641,985|-13.21%|21|2022-04-22|15/03/2022||1.4||6440000000|2022-04-08|15/12/2021||1.24||6430000000
2022-03-20 03:25:22|08169|100859|600745|129.24B|129240000000|103.71|10,311,560|6.05%|22|2022-04-29|15/03/2022||0.7033||15140000000|2022-04-26|15/12/2021||0.7757||15000000000
2022-03-20 03:25:25|08170|102952|600157|37.77B|37770000000|1.700|282,127,396|18.88%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 03:25:28|08171|100722|600580|18.18B|18180000000|13.82|17,968,338|24.73%|22|2022-04-30|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 03:25:32|08172|100406|600173|3.96B|3960000000|5.66|4,538,535|28.93%|19|2021-10-27|15/09/2021|0.1||209300000||2021-08-18|15/06/2021|0.32||1490000000|
2022-03-20 03:25:35|08173|1162084|603956|5.96B|5960000000|14.25|2,066,741|-9.47%|13|2022-05-04|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-20 03:25:39|08174|100821|600704|27.28B|27280000000|5.25|48,430,946|6.49%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-20 03:25:42|08175|102951|600136|3B|3000000000|5.14|11,217,519|-16.29%|21|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||||
2022-03-20 03:25:46|08176|100381|600133|4.67B|4670000000|5.87|11,919,805|-1.18%|20|2021-10-29|15/09/2021|0.06||2840000000||2021-08-30|15/06/2021|0.23||3610000000|
2022-03-20 03:25:50|08177|100882|600774|3.71B|3710000000|12.59|1,974,956|-21.9%|19|2021-10-29|15/09/2021|0.07||371400000||2021-08-30|15/06/2021|0.09||369900000|
2022-03-20 03:25:53|08178|100401|600168|5.19B|5190000000|7.32|11,270,166|4.72%|21|2022-04-25|15/03/2022|||||2022-03-19|15/12/2021|0.26||509900000|
2022-03-20 03:25:57|08179|994590|603716|2.98B|2980000000|15.33|14,427,233|6.98%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 03:26:00|08180|100879|600769|3.16B|3160000000|8.44|16,055,336|87.14%|19|2021-10-29|15/09/2021|||10060000||2021-08-17|15/06/2021|0.01||17710000|
2022-03-20 03:26:04|08181|100551|600345|2.94B|2940000000|14.85|2,092,591|2.56%|19|2021-10-29|15/09/2021|0.02||2260000||2021-08-30|15/06/2021|0.34||69080000|
2022-03-20 03:26:08|08182|1054851|603722|4.24B|4240000000|48.21|665,098|76.79%|21|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 03:26:12|08183|1076610|603259|306.28B|306280000000|103.62|31,000,509|-1.56%|21|2022-05-03|15/03/2022||0.38||8243000000|2022-03-23|15/12/2021||0.2871||6200000000
2022-03-20 03:26:15|08184|100537|600327|5.92B|5920000000|6.69|17,345,642|61.99%|22|2022-04-25|15/03/2022|||||2022-04-20|15/12/2021||||
2022-03-20 03:26:19|08185|994543|603090|2.34B|2340000000|23.37|1,358,763|66.57%|20|2021-10-28|15/09/2021|0.08||138400000||2021-08-27|15/06/2021|0.05||153200000|
2022-03-20 03:26:22|08186|100645|600475|7.01B|7010000000|9.80|2,688,686|-5.42%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 03:26:26|08187|994530|603016|2.84B|2840000000|19.15|945,113|-41.28%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 03:26:31|08188|994502|600908|10.24B|10240000000|5.50|21,846,429|-16.03%|21|2022-04-29|15/12/2021||0.18|||2022-04-25|15/03/2022||||
2022-03-20 03:26:34|08189|1116315|603185|44.66B|44660000000|162.28|7,333,315|21.1%|18|2022-05-03|15/03/2022||2.52|||2022-04-28|15/12/2021||3.21||
2022-03-20 03:26:38|08190|100794|600667|15.56B|15560000000|7.39|19,158,654|-13.16%|21|2022-04-19|15/12/2021|||||2021-10-27|15/09/2021|0.1||5920000000|
2022-03-20 03:26:42|08191|994566|603416|4.61B|4610000000|32.79|767,260|-54.73%|22|2022-04-23|15/12/2021|||||2022-04-21|15/03/2022||||
2022-03-20 03:26:46|08192|1141913|688333|13.2B|13200000000|163.33|315,533|24.46%|13|2021-10-25|15/09/2021|-0.51||95280000||2021-08-23|15/06/2021|-0.36||98050000|
2022-03-20 03:26:50|08193|100987|600897|4.74B|4740000000|15.90|1,708,291|-12.01%|23|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-03-20 03:26:53|08194|102087|600153|32.21B|32210000000|11.25|25,089,757|35.05%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||1.29||
2022-03-20 03:26:57|08195|100709|600563|46.13B|46130000000|205.00|2,358,562|125.57%|22|2022-04-25|15/03/2022||0.74||662290000|2022-03-26|15/12/2021||1.15||710080000
2022-03-20 03:27:01|08196|1031318|603180|4.68B|4680000000|30.76|1,800,936|-39.83%|21|2022-04-28|15/03/2022|||||2022-04-13|15/12/2021||1.16||
2022-03-20 03:27:04|08197|100867|600755|15.14B|15140000000|7.15|28,655,830|7.52%|22|2022-04-29|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-20 03:27:08|08198|100800|600686|3.92B|3920000000|5.46|7,829,218|-17.77%|22|2022-04-29|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:27:12|08199|1162093|603992|6.14B|6140000000|15.30|724,944|-7.83%|11|2021-10-27|15/09/2021|0.18||795800000||2021-08-23|15/06/2021|0.15||670600000|
2022-03-20 03:27:16|08200|100699|600549|27.11B|27110000000|19.11|15,749,146|1.16%|23|2022-04-18|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:27:20|08201|100316|600057|17.55B|17550000000|8.22|20,869,215|30.06%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 03:27:28|08202|101032|601012|436.72B|436720000000|80.68|63,004,073|43.05%|23|2022-04-28|15/12/2021||0.5911||30860000000|2022-04-28|15/03/2022||0.675||21140000000
2022-03-20 03:27:32|08203|100825|600706|3.29B|3290000000|12.90|23,345,053|84.02%|20|2021-10-27|15/09/2021|-0.03||292000000||2021-08-25|15/06/2021|0.01||342500000|
2022-03-20 03:27:35|08204|101081|601369|15.7B|15700000000|9.09|8,322,561|-2.26%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||0.14||
2022-03-20 03:27:39|08205|100516|600302|1.9B|1900000000|5.48|4,394,520|26.27%|19|2021-10-29|15/09/2021|-0.04||592900000||2021-08-27|15/06/2021|-0.02||426800000|
2022-03-20 03:27:43|08206|100345|600095|24.98B|24980000000|8.75|18,364,111|4.17%|21|2022-03-29|15/12/2021|||||2021-10-29|15/09/2021|0.06||1260000000|
2022-03-20 03:27:46|08207|1056011|603711|5.28B|5280000000|13.35|1,580,932|-33.94%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:27:49|08208|1162038|603950|3.66B|3660000000|15.82|762,188|-28.9%|9|2021-10-28|15/09/2021|0.11||319600000||2021-08-11|15/06/2021|0.4||456500000|
2022-03-20 03:27:53|08209|1081730|603733|19.8B|19800000000|28.05|3,078,368|9.1%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 03:27:57|08210|101155|603008|11.95B|11950000000|31.32|3,973,277|25.28%|23|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||2507000000
2022-03-20 03:28:00|08211|1008742|603225|18.4B|18400000000|12.03|10,877,035|-27.79%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||0.38||
2022-03-20 03:28:04|08212|100439|600208|23.71B|23710000000|2.82|65,625,990|-8.14%|23|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:28:07|08213|994522|601811|10.82B|10820000000|8.77|3,708,924|-1.68%|23|2022-04-28|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 03:28:11|08214|994615|603888|8.99B|8990000000|17.32|14,027,673|-0.69%|21|2022-04-21|15/12/2021|||||2021-10-27|15/09/2021|0.05||412100000|
2022-03-20 03:28:16|08215|100358|600117|3.81B|3810000000|3.65|6,655,604|-2.67%|22|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:28:20|08216|100723|600581|8.71B|8710000000|5.68|48,203,934|36.21%|22|2022-04-29|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-20 03:28:27|08217|1088210|603706|2.47B|2470000000|13.04|1,213,741|-9.7%|17|2021-10-28|15/09/2021|0.05||||2021-08-19|15/06/2021|0.13|||
2022-03-20 03:28:31|08218|102089|600251|7.74B|7740000000|10.00|23,597,813|58.73%|22|2022-04-26|15/03/2022|||||2022-03-26|15/12/2021||||
2022-03-20 03:28:34|08219|100979|600888|10.01B|10010000000|7.43|20,069,830|23.59%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 03:28:37|08220|100609|600425|5.36B|5360000000|3.89|29,828,897|-0.26%|22|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:28:42|08221|100693|600540|3.18B|3180000000|5.47|27,030,770|14.92%|20|2021-10-27|15/09/2021|||106400000||2021-08-19|15/06/2021|-0||92000000|
2022-03-20 03:28:45|08222|100560|600359|2.82B|2820000000|7.38|12,793,065|-3.02%|20|2021-10-29|15/09/2021|0.04||137900000||2021-08-29|15/06/2021|0.04||100800000|
2022-03-20 03:28:49|08223|100662|600509|6.13B|6130000000|5.32|15,991,479|-4.32%|21|2022-04-28|15/12/2021|||||2021-10-22|15/09/2021|-0.02|||
2022-03-20 03:28:52|08224|100604|600419|4.18B|4180000000|13.05|3,314,470|-11.76%|22|2022-04-28|15/12/2021|||||2022-04-22|15/03/2022||||
2022-03-20 03:28:56|08225|102085|600075|12.04B|12040000000|7.05|26,903,509|-14.75%|22|2022-04-22|15/12/2021|||||2022-04-18|15/03/2022||||
2022-03-20 03:29:03|08226|1062256|603080|1.91B|1910000000|13.48|7,415,969|22.66%|19|2021-10-26|15/09/2021|0.14||166300000||2021-08-25|15/06/2021|0.18||190400000|
2022-03-20 03:29:06|08227|994545|603101|2.76B|2760000000|5.86|8,239,637|27.95%|19|2021-10-29|15/09/2021|0.01||516000000||2021-08-24|15/06/2021|0.05||531600000|
2022-03-20 03:29:12|08228|994564|603393|9.13B|9130000000|21.58|13,109,416|28.2%|22|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:29:16|08229|953917|603227|4.36B|4360000000|6.02|16,518,898|27.81%|20|2021-10-27|15/09/2021|0.14||746000000||2021-08-25|15/06/2021|0.05||583000000|
2022-03-20 03:29:19|08230|100431|600197|12.4B|12400000000|26.28|11,836,023|42.67%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 03:29:23|08231|100886|600778|1.6B|1600000000|5.14|6,273,591|32.13%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:29:27|08232|102962|600782|17.17B|17170000000|5.49|73,123,557|-7.73%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||0.35||
2022-03-20 03:29:30|08233|100507|600291|4.96B|4960000000|4.54|20,001,616|30.09%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|-0.01||-14170|
2022-03-20 03:29:33|08234|1062258|603356|1.76B|1760000000|13.19|1,407,804|13.51%|18|2022-03-14|15/12/2021|0.07||604500000||2021-10-26|15/09/2021|0.01||633800000|
2022-03-20 03:29:38|08235|1162053|603949|3.24B|3240000000|25.99|2,962,239|61.93%|11|2021-10-27|15/09/2021|0.1||94860000||2021-08-23|15/06/2021|0.18||150000000|
2022-03-20 03:29:42|08236|100554|600351|6.28B|6280000000|8.16|51,054,586|66.19%|22|2022-04-28|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:29:45|08237|100811|600691|9.88B|9880000000|4.160|39,259,650|46.48%|21|2022-04-14|15/12/2021|||||2021-10-28|15/09/2021|0.04||4110000000|
2022-03-20 03:29:51|08238|1089445|601869|21.47B|21470000000|28.40|4,254,172|22.68%|23|2022-04-30|15/12/2021||0.2016||2640000000|2022-04-29|15/03/2022||0.2796||2140000000
2022-03-20 03:29:57|08239|100444|600213|2.08B|2080000000|7.28|7,075,278|12.35%|20|2021-10-28|15/09/2021|-0.27||157000000||2021-07-26|15/06/2021|-0.18||217300000|
2022-03-20 03:30:00|08240|996086|603638|21.22B|21220000000|25.21|1,194,217|-59.39%|22|2022-04-30|15/12/2021||0.1643|||2022-04-22|15/03/2022||||
2022-03-20 03:30:04|08241|100876|600766|1.14B|1140000000|5.10|4,502,129|-1.54%|20|2021-10-28|15/09/2021|0.01||66660000||2021-08-26|15/06/2021|||50520000|
2022-03-20 03:30:07|08242|100423|600188|164.74B|164740000000|33.29|40,559,047|159.27%|23|2022-04-28|15/03/2022||0.97|||2022-03-31|15/12/2021||1||
2022-03-20 03:30:11|08243|942814|600819|5.69B|5690000000|6.09|6,142,458|21.8%|20|2021-10-26|15/09/2021|0.05||1230000000||2021-08-26|15/06/2021|0.08||1150000000|
2022-03-20 03:30:14|08244|942838|900918|431.93M|431930000|0.462|245,994|8.71%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2022-03-20 03:30:18|08245|1076663|603013|7.21B|7210000000|14.02|4,038,695|0.29%|19|2021-10-26|15/09/2021|0.3||1880000000||2021-08-24|15/06/2021|0.37||2000000000|
2022-03-20 03:30:22|08246|101075|601388|9.62B|9620000000|4.400|56,407,548|0.23%|21|2022-04-18|15/03/2022|||||2021-10-28|15/09/2021|0.10||2050000000|
2022-03-20 03:30:27|08247|102963|600793|2.19B|2190000000|12.38|2,427,428|-10.61%|19|2021-10-29|15/09/2021|0.01||611000000||2021-08-30|15/06/2021|0.07||473000000|
2022-03-20 03:30:31|08248|945718|603939|30.4B|30400000000|42.30|4,135,193|-36.44%|22|2022-04-29|15/12/2021||0.2987||4360000000|2022-04-25|15/03/2022||0.4148||4610000000
2022-03-20 03:30:34|08249|1081718|603666|11.96B|11960000000|57.90|1,694,756|-35.04%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||1.16||724990000
2022-03-20 03:30:40|08250|100893|600785|2.36B|2360000000|10.44|1,083,834|-5.52%|22|2022-04-21|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 03:30:43|08251|1052659|603277|7.74B|7740000000|18.43|1,043,910|15.12%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 03:30:47|08252|1054845|603396|7.96B|7960000000|68.62|5,298,037|110.62%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 03:30:51|08253|101163|603308|10.01B|10010000000|14.65|5,858,088|-21.09%|22|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 03:30:54|08254|101146|601933|37.3B|37300000000|4.11|78,001,176|-40.43%|23|2022-04-30|15/12/2021||-0.0503||22110000000|2022-04-29|15/03/2022||0.1008||28170000000
2022-03-20 03:30:57|08255|994539|603058|3.08B|3080000000|7.43|8,706,347|0.54%|19|2021-10-28|15/09/2021|0.11||99110000||2021-08-25|15/06/2021|0.22||76320000|
2022-03-20 03:31:01|08256|1024772|603879|2.29B|2290000000|6.36|3,037,326|20.17%|19|2021-10-27|15/09/2021|||103400000||2021-08-19|15/06/2021|0.01||116100000|
2022-03-20 03:31:06|08257|100731|600588|87.42B|87420000000|25.44|24,539,712|-21.53%|23|2022-04-25|15/03/2022||0.00||1500000000|2022-03-19|15/12/2021|0.16|0.3||4750000000
2022-03-20 03:31:10|08258|100409|600177|30.03B|30030000000|6.67|10,826,132|-18.46%|22|2022-04-26|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:31:20|08259|1155867|603697|4.17B|4170000000|13.50|1,658,563|-19.98%|13|2021-10-27|15/09/2021|0.17||324400000||2021-08-17|15/06/2021|0.22||322500000|
2022-03-20 03:31:26|08260|100464|600233|62.52B|62520000000|18.20|20,693,019|61.92%|23|2022-04-27|15/12/2021||0.2654||13990000000|2022-04-27|15/03/2022||0.125||10380000000
2022-03-20 03:31:31|08261|1162096|603217|5.71B|5710000000|43.89|2,052,549|73.27%|12|2022-03-17|15/12/2021|0.67||629000000||2021-10-27|15/09/2021|0.78||686900000|
2022-03-20 03:31:35|08262|100993|600963|11.03B|11030000000|6.25|24,121,707|6.66%|22|2022-04-25|15/03/2022|||||2022-04-22|15/12/2021|-0.03|0.13||
2022-03-20 03:31:40|08263|100965|600883|1.91B|1910000000|8.07|5,945,464|-9.12%|20|2021-10-29|15/09/2021|0.05||17750000||2021-08-26|15/06/2021|0.04||6940000|
2022-03-20 03:31:44|08264|100653|600497|24.74B|24740000000|4.86|87,275,719|-1.42%|22|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 03:31:48|08265|100898|600792|4.36B|4360000000|4.40|19,909,804|8.37%|20|2021-10-27|15/09/2021|0.02||1630000000||2021-08-19|15/06/2021|0.06||1370000000|
2022-03-20 03:31:52|08266|100460|600239|3.2B|3200000000|1.99|11,531,673|-13.1%|21|2022-04-25|15/03/2022|||||2021-10-25|15/09/2021|0.14||1520000000|
2022-03-20 03:31:56|08267|101019|600995|6.81B|6810000000|14.23|17,370,772|78.77%|22|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 03:31:59|08268|100347|600096|42.81B|42810000000|23.32|87,412,981|204.84%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:32:03|08269|1024795|603801|7.89B|7890000000|25.80|5,267,840|-37.26%|21|2022-05-03|15/03/2022|||||2022-04-27|15/12/2021||0.66||1726000000
2022-03-20 03:32:06|08270|1162057|603221|2.29B|2290000000|8.80|1,005,190|-22.81%|9|2021-10-28|15/09/2021|-0.03||298300000||2021-08-27|15/06/2021|-0.01||218500000|
2022-03-20 03:32:12|08271|100899|600794|3.73B|3730000000|3.08|7,724,005|-15.85%|21|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 03:32:15|08272|100616|600436|188.83B|188830000000|312.98|3,350,116|18.59%|23|2022-04-25|15/03/2022||1.27|||2022-04-16|15/12/2021||0.8||2200000000
2022-03-20 03:32:19|08273|100357|600113|3.41B|3410000000|8.28|22,560,596|36.63%|20|2022-03-11|15/12/2021|1.34||188200000||2021-10-29|15/09/2021|0.09||162100000|
2022-03-20 03:32:23|08274|101151|603001|2.94B|2940000000|7.68|2,985,626|7.41%|22|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 03:32:28|08275|1010633|603229|18.63B|18630000000|64.90|7,740,940|75.55%|20|2022-04-26|15/03/2022|||||2021-10-28|15/09/2021|0.10||144000000|
2022-03-20 03:32:32|08276|1024777|603331|2.44B|2440000000|13.67|2,346,858|49.56%|19|2021-10-28|15/09/2021|0.1||260800000||2021-08-29|15/06/2021|0.14||306900000|
2022-03-20 03:32:36|08277|1043301|603129|16.41B|16410000000|110.72|746,555|-21.7%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||-0.2546||2780000000
2022-03-20 03:32:39|08278|1056010|603685|1.89B|1890000000|11.17|1,106,624|7.4%|19|2021-10-27|15/09/2021|0.11||368500000||2021-08-25|15/06/2021|0.14||398500000|
2022-03-20 03:32:43|08279|997890|603811|4.04B|4040000000|17.27|9,403,093|-4.4%|19|2021-10-29|15/09/2021|0.18||165900000||2021-08-19|15/06/2021|0.14||186700000|
2022-03-20 03:32:46|08280|1024787|603316|2.06B|2060000000|7.78|17,075,214|48.52%|19|2021-10-28|15/09/2021|0.06||383900000||2021-08-24|15/06/2021|0.03||284100000|
2022-03-20 03:32:50|08281|945721|603222|5.79B|5790000000|16.98|24,578,446|-2.58%|20|2021-10-28|15/09/2021|0.11||252300000||2021-08-12|15/06/2021|0.21||280400000|
2022-03-20 03:32:54|08282|100896|600790|5.23B|5230000000|3.57|14,509,179|11.91%|21|2022-04-15|15/12/2021|||||2021-10-26|15/09/2021|0.03||208600000|
2022-03-20 03:32:57|08283|101129|601877|89.47B|89470000000|42.00|17,699,216|17.88%|23|2022-04-29|15/12/2021||0.85||7380000000|2022-04-28|15/03/2022||0.07||8638000000
2022-03-20 03:33:01|08284|100602|600415|27.13B|27130000000|4.94|32,949,127|-4.08%|22|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||0.02||
2022-03-20 03:33:06|08285|100717|600572|12.03B|12030000000|4.68|53,224,446|9.35%|22|2022-04-28|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 03:33:09|08286|1008741|603081|4.63B|4630000000|11.31|4,716,882|0.18%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 03:33:13|08287|100761|600633|10.83B|10830000000|8.56|65,719,545|13.53%|23|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 03:33:17|08288|1024779|603757|2.49B|2490000000|14.81|1,850,011|-29.41%|19|2021-10-29|15/09/2021|0.24||404300000||2021-08-30|15/06/2021|0.24||380500000|
2022-03-20 03:33:21|08289|994588|603701|2.39B|2390000000|9.13|5,815,433|10.13%|19|2021-10-27|15/09/2021|0.02||133800000||2021-08-24|15/06/2021|0.04||155200000|
2022-03-20 03:33:24|08290|1009370|603320|2.04B|2040000000|15.66|3,089,798|49.29%|19|2021-10-26|15/09/2021|0.11||288500000||2021-08-24|15/06/2021|0.24||316900000|
2022-03-20 03:33:28|08291|950056|603338|24.74B|24740000000|48.86|4,153,178|-50.3%|22|2022-04-29|15/12/2021||0.3197||1040000000|2022-04-28|15/03/2022||0.419||1030000000
2022-03-20 03:33:32|08292|100677|600526|3.24B|3240000000|5.91|8,989,634|-13.97%|20|2021-10-27|15/09/2021|0.01||579800000||2021-08-24|15/06/2021|0.05||711600000|
2022-03-20 03:33:36|08293|100308|600070|3.22B|3220000000|6.35|9,190,763|-5.22%|20|2021-10-28|15/09/2021|0.07||209300000||2021-08-20|15/06/2021|-0.19||327800000|
2022-03-20 03:33:41|08294|100463|600232|2.08B|2080000000|5.83|9,790,506|12.98%|22|2022-04-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 03:33:45|08295|953919|603311|2.7B|2700000000|12.87|6,717,365|9.53%|20|2021-10-27|15/09/2021|0.08||163700000||2021-08-19|15/06/2021|0.11||195800000|
2022-03-20 03:33:48|08296|1081733|603897|6.86B|6860000000|33.24|3,133,358|91.36%|19|2022-02-28|15/12/2021|0.25||2710000000||2021-10-19|15/09/2021|0.41||2950000000|
2022-03-20 03:33:51|08297|1162063|603687|3.75B|3750000000|9.06|3,398,217|-3.82%|11|2021-10-28|15/09/2021|0.03||410800000||2021-08-30|15/06/2021|0.07||390000000|
2022-03-20 03:33:54|08298|100322|600052|3.66B|3660000000|4.34|10,439,446|53.9%|19|2021-10-29|15/09/2021|0.05||31220000||2021-08-30|15/06/2021|-0.02||22510000|
2022-03-20 03:33:58|08299|100317|600059|8.92B|8920000000|9.79|13,200,259|-13.52%|22|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 03:34:01|08300|1141894|688006|24.54B|24540000000|60.88|2,191,207|-0.02%|15|2022-05-04|15/03/2022||0.28||592730000|2022-04-15|15/12/2021||0.335||1050000000
2022-03-20 03:34:05|08301|101015|600987|4.87B|4870000000|5.46|5,624,376|-0.91%|22|2022-04-29|15/03/2022|||||2022-04-21|15/12/2021||||
2022-03-20 03:34:09|08302|1056009|603661|3.64B|3640000000|37.27|439,237|-42.84%|21|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:34:13|08303|100485|600267|17.21B|17210000000|14.39|25,074,898|-10.34%|22|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 03:34:16|08304|100682|600521|35.21B|35210000000|23.60|35,414,888|-5.22%|23|2022-04-27|15/03/2022||0.14||1620000000|2022-04-26|15/12/2021||0.17||1600000000
2022-03-20 03:34:20|08305|1043302|603181|8.27B|8270000000|14.05|3,188,611|12.56%|21|2022-04-22|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 03:34:25|08306|953918|603300|9.93B|9930000000|11.56|6,856,847|34.73%|22|2022-04-08|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-20 03:34:28|08307|945175|603799|118.49B|118490000000|97.01|24,857,998|45.01%|22|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||0.26||
2022-03-20 03:34:31|08308|945171|603558|4.19B|4190000000|10.80|4,099,044|25.58%|21|2022-04-27|15/03/2022|||||2022-03-30|15/12/2021||0.11||
2022-03-20 03:34:35|08309|994603|603822|3.38B|3380000000|46.65|2,100,165|134.3%|19|2021-10-25|15/09/2021|0.37||526300000||2021-08-23|15/06/2021|0.3||404200000|
2022-03-20 03:34:38|08310|100491|600273|13.54B|13540000000|9.66|23,347,504|8.3%|22|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 03:34:44|08311|100795|600668|7.39B|7390000000|21.47|51,924,001|56.6%|19|2021-10-29|15/09/2021|0.3||867500000||2021-08-30|15/06/2021|0.67||931600000|
2022-03-20 03:34:46|08312|1162065|603948|4.43B|4430000000|27.68|2,012,090|51.09%|9|2021-10-27|15/09/2021|0.29||711700000||2021-08-25|15/06/2021|0.32||679300000|
2022-03-20 03:34:49|08313|1162060|603583|11.48B|11480000000|30.05|1,928,097|-40.86%|13|2022-04-26|15/12/2021||0.1128||673650000|2022-04-26|15/03/2022||||
2022-03-20 03:34:54|08314|1024785|603980|4.08B|4080000000|5.83|3,498,833|-11.13%|20|2022-04-26|15/12/2021|||||2021-10-29|15/09/2021|0.01||547500000|
2022-03-20 03:34:58|08315|1054848|603607|2.39B|2390000000|13.38|1,731,058|-7.85%|19|2021-10-19|15/09/2021|0.15||172700000||2021-08-27|15/06/2021|0.18||235300000|
2022-03-20 03:35:01|08316|942595|603456|39.01B|39010000000|46.85|10,968,907|31.42%|22|2022-04-30|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-20 03:35:05|08317|100417|600160|36.39B|36390000000|13.48|33,287,148|50.95%|23|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 03:35:11|08318|997889|603665|7.15B|7150000000|45.16|2,352,262|162.1%|19|2021-10-29|15/09/2021|0.1||286600000||2021-08-30|15/06/2021|-0.02||247900000|
2022-03-20 03:35:14|08319|994591|603726|2.57B|2570000000|13.84|2,106,602|12.89%|19|2021-10-29|15/09/2021|0.19||471200000||2021-08-27|15/06/2021|0.27||542800000|
2022-03-20 03:35:18|08320|100555|600352|34.91B|34910000000|10.73|23,480,588|-29.96%|23|2022-04-29|15/03/2022||0.31|||2022-04-19|15/12/2021||0.46||
2022-03-20 03:35:21|08321|100446|600216|14.3B|14300000000|14.92|17,046,331|-6.57%|22|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-03-20 03:35:25|08322|1052660|603321|2.42B|2420000000|7.88|4,074,178|10.36%|19|2021-10-27|15/09/2021|0.03||270000000||2021-08-20|15/06/2021|0.08||295600000|
2022-03-20 03:35:29|08323|100369|600120|11.53B|11530000000|3.98|27,004,557|-7.11%|21|2022-04-15|15/12/2021|||||2021-10-29|15/09/2021|0.05||4310000000|
2022-03-20 03:35:33|08324|100900|600796|4.86B|4860000000|5.61|3,963,360|19.87%|19|2021-10-26|15/09/2021|||106800000||2021-08-25|15/06/2021|0.04||140400000|
2022-03-20 03:35:39|08325|955761|603116|3.16B|3160000000|5.67|2,559,325|-2.74%|20|2021-10-27|15/09/2021|0.19||586500000||2021-08-30|15/06/2021|0.01||599400000|
2022-03-20 03:35:42|08326|996072|603165|4.3B|4300000000|16.35|2,958,751|23.68%|19|2021-10-29|15/09/2021|0.15||600900000||2021-08-27|15/06/2021|0.26||583700000|
2022-03-20 03:35:46|08327|1162095|603379|13B|13000000000|21.30|4,843,083|20.34%|13|2022-04-22|15/12/2021|||||2022-04-21|15/03/2022||||
2022-03-20 03:35:50|08328|994537|603033|15.53B|15530000000|26.03|2,188,178|76.05%|21|2022-04-28|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 03:35:54|08329|102966|603168|3.09B|3090000000|9.58|8,902,102|53.04%|20|2021-10-29|15/09/2021|0.03||156400000||2021-08-30|15/06/2021|0.05||163600000|
2022-03-20 03:35:59|08330|1043299|603079|2.41B|2410000000|14.10|2,059,523|-35.11%|19|2021-10-29|15/09/2021|0.09||189600000||2021-08-27|15/06/2021|0.14||198200000|
2022-03-20 03:36:03|08331|951036|603703|5.78B|5780000000|19.37|11,081,260|51.33%|19|2021-10-27|15/09/2021|||242400000||2021-08-27|15/06/2021|0.02||253100000|
2022-03-20 03:36:07|08332|1010635|603896|7.78B|7780000000|51.00|2,134,602|44.39%|21|2022-04-28|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 03:36:10|08333|994571|603520|14.6B|14600000000|59.76|2,793,439|0.35%|22|2022-04-27|15/03/2022|||||2022-04-26|15/12/2021||||
2022-03-20 03:36:14|08334|1052654|603055|9.82B|9820000000|12.11|4,803,382|100.83%|19|2021-10-29|15/09/2021|0.13||1230000000||2021-08-27|15/06/2021|0.2||1100000000|
2022-03-20 03:36:17|08335|997533|603578|2B|2000000000|15.38|1,527,770|7.88%|19|2021-10-26|15/09/2021|0.13||237500000||2021-08-25|15/06/2021|0.32||212000000|
2022-03-20 03:36:21|08336|955760|603085|2.43B|2430000000|6.56|10,695,732|-5.48%|22|2022-04-28|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 03:36:24|08337|1043305|603500|2.13B|2130000000|8.87|2,098,824|-4.7%|19|2021-10-28|15/09/2021|0.07||146000000||2021-08-09|15/06/2021|0.05||99210000|
2022-03-20 03:36:28|08338|1010636|603926|2.43B|2430000000|13.79|1,336,178|18.57%|19|2021-10-25|15/09/2021|0.27||375200000||2021-08-23|15/06/2021|0.34||477300000|
2022-03-20 03:36:31|08339|1024780|603595|6.88B|6880000000|29.61|3,785,156|51.3%|21|2022-04-18|15/03/2022|||||2022-03-19|15/12/2021||||
2022-03-20 03:36:35|08340|996073|603177|3.84B|3840000000|19.02|2,948,927|61.6%|19|2021-10-29|15/09/2021|-0.08||133300000||2021-08-23|15/06/2021|0.08||248400000|
2022-03-20 03:36:39|08341|942598|603010|9.6B|9600000000|19.78|5,408,616|-2.11%|22|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 03:36:43|08342|996074|603186|4.15B|4150000000|29.25|2,350,290|-21.41%|21|2022-04-28|15/03/2022|||||2022-03-18|15/12/2021|0.15||941000000|
2022-03-20 03:36:47|08343|953921|603568|37.86B|37860000000|29.24|4,782,448|36.25%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||0.34||
2022-03-20 03:36:50|08344|942802|600576|4.11B|4110000000|6.63|23,703,040|59.38%|20|2021-10-26|15/09/2021|0.01||58380000||2021-08-24|15/06/2021|0.01||64730000|
2022-03-20 03:36:54|08345|994586|603667|3.61B|3610000000|12.31|4,764,220|60.29%|20|2021-10-27|15/09/2021|0.11||569700000||2021-08-30|15/06/2021|0.17||643500000|
2022-03-20 03:36:57|08346|996076|603239|3.29B|3290000000|12.16|3,793,404|-23.14%|21|2022-04-28|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-20 03:37:01|08347|100737|600596|22.25B|22250000000|27.19|27,918,286|107.87%|22|2022-04-25|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 03:37:04|08348|994616|603889|3.03B|3030000000|5.93|6,450,137|21.77%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-03-20 03:37:08|08349|1162080|603867|4.52B|4520000000|31.98|3,271,254|36.09%|12|2021-10-26|15/09/2021|0.09||548700000||2021-08-26|15/06/2021|0.29||655300000|
2022-03-20 03:37:11|08350|1088199|603105|6.97B|6970000000|13.93|10,130,433|69.88%|20|2021-10-25|15/09/2021|0.07||132300000||2021-08-23|15/06/2021|0.1||126400000|
2022-03-20 03:37:15|08351|100482|600261|5.09B|5090000000|3.77|8,157,053|-2.58%|23|2022-04-30|15/12/2021|||||2022-04-25|15/03/2022||||
2022-03-20 03:37:18|08352|1162081|603995|9.76B|9760000000|48.80|1,666,202|48.78%|11|2021-10-18|15/09/2021|0.65||8350000000||2021-08-24|15/06/2021|0.74||7870000000|
2022-03-20 03:37:25|08353|1031314|603388|2.32B|2320000000|8.13|11,242,046|31.77%|19|2021-10-29|15/09/2021|0.04||159800000||2021-08-24|15/06/2021|0.12||187700000|
2022-03-20 03:37:28|08354|1162054|603095|3.21B|3210000000|24.30|1,167,943|6.91%|9|2021-10-26|15/09/2021|0.39||361800000||2021-08-16|15/06/2021|0.44||414300000|
2022-03-20 03:37:31|08355|100294|600023|46.51B|46510000000|3.42|31,162,837|-8.31%|22|2022-04-29|15/12/2021||0.06|||2022-04-27|15/03/2022||||
2022-03-20 03:37:37|08356|1024781|603767|2.19B|2190000000|7.26|7,941,083|7.88%|19|2021-10-29|15/09/2021|0.06||260600000||2021-08-19|15/06/2021|0.08||290400000|
2022-03-20 03:37:41|08357|1081728|603301|8.93B|8930000000|39.68|2,779,768|-25.23%|20|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 03:37:44|08358|994606|603843|3.9B|3900000000|5.58|45,745,967|37.78%|20|2021-10-28|15/09/2021|0.03||1050000000||2021-08-26|15/06/2021|0.06||847000000|
2022-03-20 03:37:48|08359|100370|600121|5.26B|5260000000|4.320|16,231,006|-28.71%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021||||
2022-03-20 03:37:52|08360|101110|601717|21.82B|21820000000|12.26|27,173,543|-2.31%|23|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||0.15||
2022-03-20 03:37:55|08361|102948|600066|19.46B|19460000000|8.60|16,217,234|-42.36%|23|2022-04-27|15/03/2022||0.15|||2022-03-29|15/12/2021||0.1741||6840000000
2022-03-20 03:37:59|08362|996085|603637|2.43B|2430000000|10.18|14,595,034|38.32%|19|2021-10-21|15/09/2021|0.07||201600000||2021-08-19|15/06/2021|0.1||288400000|
2022-03-20 03:38:03|08363|1024791|601878|41.96B|41960000000|10.82|47,246,841|-16.58%|21|2022-04-27|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-20 03:38:13|08364|101014|600986|7.81B|7810000000|5.94|137,158,628|51.92%|21|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:38:16|08365|102964|601599|4.13B|4130000000|3.56|26,178,176|18.67%|22|2022-04-28|15/03/2022|||||2022-04-27|15/12/2021||||
2022-03-20 03:38:21|08366|100655|600489|37.42B|37420000000|7.72|56,526,575|-11.87%|23|2022-04-29|15/03/2022||0.07|||2022-04-21|15/12/2021||0.11||
2022-03-20 03:38:24|08367|100919|600818|6.92B|6920000000|21.54|7,562,858|180.47%|20|2021-10-27|15/09/2021|0.01||200600000||2021-08-17|15/06/2021|0.05||210800000|
2022-03-20 03:38:27|08368|101179|900915|171.65M|171650000|0.534|509,635|14.84%|8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2022-03-20 03:38:30|08369|1056008|603619|5.85B|5850000000|14.63|21,544,536|55.31%|21|2022-04-15|15/12/2021|||||2021-10-29|15/09/2021|-0.52||404300000|
2022-03-20 03:38:34|08370|100397|600163|14.01B|14010000000|7.36|30,400,421|48.09%|21|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021||||
2022-03-20 03:38:38|08371|100526|600313|5.97B|5970000000|5.52|43,673,758|9.52%|22|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:38:41|08372|1162148|600918|58.82B|58820000000|8.44|28,468,455|-36.54%|10|2021-10-28|15/09/2021|0.12||3240000000||2021-08-27|15/06/2021|0.15||3260000000|
2022-03-20 03:38:44|08373|994574|603559|1.99B|1990000000|13.88|6,636,275|6.52%|19|2021-10-19|15/09/2021|-0.13||119300000||2021-08-29|15/06/2021|-0.06||135300000|
2022-03-20 03:38:47|08374|101101|601636|35.35B|35350000000|13.31|54,976,888|2.46%|22|2022-04-20|15/03/2022||0.415||5710000000|2022-04-08|15/12/2021||0.325||5020000000
2022-03-20 03:38:51|08375|100635|600479|4.88B|4880000000|11.36|17,494,531|29.38%|21|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021||||
2022-03-20 03:38:56|08376|100991|600961|5.13B|5130000000|9.73|11,361,519|44.36%|19|2021-10-27|15/09/2021|0.02||4200000000||2021-08-16|15/06/2021|0.09||4590000000|
2022-03-20 03:39:00|08377|100623|600458|8.55B|8550000000|10.65|14,459,577|26.18%|23|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 03:39:06|08378|101133|601899|270.78B|270780000000|10.63|235,318,451|-1.85%|23|2022-04-28|15/03/2022||0.1522||66390000000|2022-03-18|15/12/2021||0.1785||52770000000
2022-03-20 03:39:10|08379|1072212|603709|1.3B|1300000000|16.19|725,540|-36.01%|18|2021-10-29|15/09/2021|-0.01||230200000||2021-08-26|15/06/2021|0.06||257900000|
2022-03-20 03:39:14|08380|41398|ABGJ|153.24B|153240000000|18,465|2,236,025|50.99%|27|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021|11.54|1059|69780000000|42745000000
2022-03-20 03:39:17|08381|41384|ARIJ|54.71B|54710000000|27,936|400,442|4.6%|13|2022-03-03|15/12/2021|18.68|2561|7070000000|9994000000|2021-09-06|15/06/2021|40.61|4135|19660000000|12443000000
2022-03-20 03:39:20|08382|41383|ANGJ|150.04B|150040000000|35,875|1,554,372|10.73%|25|2022-05-09|15/03/2022||0.39|||2022-02-22|15/12/2021|0.44|0.4958||
2022-03-20 03:39:24|08383|41386|APNJ|90.6B|90600000000|19,905|1,290,466|35.41%|15|2022-03-09|15/12/2021|||||2021-09-01|15/06/2021|10.51||37770000000|
2022-03-20 03:39:28|08384|8990|||||||24|2022-04-20|15/03/2022|||||2022-02-15|15/12/2021||||
2022-03-20 03:39:32|08385|41393|BVTJ|75B|75000000000|22,066|1,067,195|31.54%|16|2022-02-28|15/12/2021|8.1||50200000000||2021-09-06|15/06/2021|11.29||88310000000|
2022-03-20 03:39:35|08386|41367|BTIJ|1.42T|1.42E+12|62,840|749,225|10.16%|19|2022-04-26|15/03/2022|||||2022-02-11|15/12/2021||||
2022-03-20 03:39:38|08387|50081|CCOJ|28.18B|28180000000|3,296|420,729|-8.44%|0||
2022-03-20 03:39:41|08388|41379|DSYJ|115.64B|115640000000|17,604|1,157,187|28.81%|16|2022-02-24|15/12/2021|4.93|396.00|34230000000||2021-09-02|15/06/2021|1.68||33470000000|
2022-03-20 03:39:45|08389|41391|EXXJ|51.38B|51380000000|21,274|934,976|21.47%|27|2022-04-25|15/03/2022|||||2022-03-03|15/12/2021|45.35|2932|32770000000|18113000000
2022-03-20 03:39:49|08390|41358|FSRJ|402.6B|402600000000|7,181|10,915,702|38.42%|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
2022-03-20 03:39:52|08391|41399|GRTJ|48.88B|48880000000|1,435|9,977,071|8.38%|15|2022-03-16|15/12/2021|1.07||6380000000||2021-09-15|15/06/2021|0.24||6430000000|
2022-03-20 03:39:55|08392|41390|IMPJ|202.38B|202380000000|23,964|2,826,986|-8.25%|25|2022-04-29|15/03/2022|||||2022-03-01|15/12/2021|16.93|2198|55620000000|
2022-03-20 03:39:58|08393|41387|IPLJ|12.63B|12630000000|6,595|328,628|46.69%|14|2022-03-14|15/12/2021|||||2021-09-07|15/06/2021|0.65||25850000000|
2022-03-20 03:40:02|08394|41370|INPJ|86.76B|86760000000|8,900|1,475,111|103.99%|9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2022-03-20 03:40:05|08395|41359|INLJ|81.92B|81920000000|8,922|1,045,866|114.32%|18|2022-05-19|15/03/2022|||||2021-11-18|15/09/2021||||
2022-03-20 03:40:09|08396|41392|KIOJ|196.86B|196860000000|61,349|460,334|6.51%|27|2022-04-21|15/03/2022|||||2022-03-04|15/12/2021|30.78|5196|10700000000|10700000000
2022-03-20 03:40:13|08397|50185|LHCJ|28.66B|28660000000|2,230|2,785,175|16.15%|16|2021-11-18|15/09/2021|0.64|59.00|13880000000|15308000000|2021-05-27|15/03/2021|0.5||13000000000|
2022-03-20 03:40:15|08398|41371|MNPJ|148.85B|148850000000|30,044|835,934|-20.17%|0||
2022-03-20 03:40:18|08399|41382|MTNJ|351.3B|351300000000|19,482|4,184,207|122.3%|27|2022-05-04|15/03/2022|||||2022-03-08|15/12/2021|5.92|677.00|94970000000|89397000000
2022-03-20 03:40:21|08400|1123065|MCGJ|55.55B|55550000000|12,969|906,359|3.03%|10|2022-06-08|15/03/2022|||||2021-11-11|15/09/2021|3.09||26870000000|24947000000
2022-03-20 03:40:24|08401|41376|NPNJn|690.18B|690180000000|178,600|750,237|-48.29%|12|2022-03-02|15/12/2021|||||2021-11-22|15/09/2021||||
2022-03-20 03:40:28|08402|41360|NEDJ|110.69B|110690000000|22,805|1,549,061|79%|26|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|11.9|1141|51580000000|29197000000
2022-03-20 03:40:31|08403|41373|OMUJ|61.61B|61610000000|1,339|12,066,472|7.64%|16|2022-03-15|15/12/2021|1.49||85990000000||2021-08-31|15/06/2021|0.67||42180000000|
2022-03-20 03:40:34|08404|50078|RNIJ|57.85B|57850000000|31,252|317,620|12.11%|1|2015-11-16|15/09/2014|||||
2022-03-20 03:40:37|08405|41381|REMJ|86.39B|86390000000|15,355|1,306,406|46.94%|13|2022-03-24|15/12/2021|||||2021-09-22|15/06/2021|6.28||65800000000|
2022-03-20 03:40:41|08406|41365|CFRJ|1.09T|1.09E+12|18,992|4,009,208|34.42%|26|2022-05-20|15/03/2022||3.03||70360000000|2022-01-19|15/12/2021|||98260000000|89230000000
2022-03-20 03:40:45|08407|41380|RMHJ|2.3B|2300000000|165|4,543,550|-0.6%|16|2022-06-27|15/06/2022|||||2021-12-10|15/09/2021|0.13||29000000|
2022-03-20 03:40:49|08408|41361|SLMJ|139.76B|139760000000|6,768|4,060,406|11.85%|17|2022-03-10|15/12/2021|2.76||51960000000||2021-09-09|15/06/2021|1.78||47660000000|
2022-03-20 03:40:53|08409|41374|SOLJ|224.02B|224020000000|35,502|2,323,483|63.87%|27|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|23.68|-135.00|119900000000|15726000000
2022-03-20 03:40:58|08410|41363|SHPJ|127.51B|127510000000|23,392|1,518,945|48.7%|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
2022-03-20 03:41:01|08411|41362|SBKJ|285.13B|285130000000|17,285|3,511,424|37.03%|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
2022-03-20 03:41:05|08412|41388|TBSJ|27.29B|27290000000|16,605|466,398|-18.75%|23|2022-05-26|15/03/2022||5|||2022-03-02|15/12/2021||||
2022-03-20 03:41:09|08413|41394|VODJ|268.23B|268230000000|15,830|1,389,609|19.83%|25|2022-05-16|15/03/2022||539.00||51934000000|2022-02-01|15/12/2021||||5600000000
2022-03-20 03:41:12|08414|41385|WHLJ|55.45B|55450000000|5,731|3,788,914|17.44%|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
2022-03-20 03:41:17|08415|11719|4001|10.44B|10440000000|116.00|102,917|-9.8%|30|2022-05-10|15/03/2022||1||2290000000|2022-03-17|15/12/2021|1.72|1.74||2200000000
2022-03-20 03:41:21|08416|997122|4191|731M|731000000|36.55|292,371|-28.33%|21|2022-05-10|15/03/2022|||||2022-02-10|15/12/2021|0.36||90460000|
2022-03-20 03:41:28|08417|11711|3010|4.1B|4100000000|41.00|138,118|-1.44%|30|2022-04-19|15/03/2022||||257000000|2022-03-17|15/12/2021|0.24||255800000|260000000
2022-03-20 03:41:33|08418|11705|2330|17.97B|17970000000|83.00|440,056|22.96%|30|2022-05-02|15/03/2022||0.89||773290000|2022-03-17|15/12/2021|1.01|1.03|905400000|879580000
2022-03-20 03:41:36|08419|11629|8160|926.18M|926180000|34.95|122,185|52.09%|19|2021-11-11|15/09/2021|0.02||73510000||2021-08-19|15/06/2021|0.01||69320000|
2022-03-20 03:41:39|08420|11641|8280|813.6M|813600000|20.34|133,578|-20.39%|19|2021-11-10|15/09/2021|-0.49||27900000||2021-08-19|15/06/2021|-0.08||22040000|
2022-03-20 03:41:44|08421|962550|4320|1.66B|1660000000|17.74|608,105|-0.03%|20|2022-03-13|15/12/2021|0.11||56040000||2021-11-08|15/09/2021|0.21||55440000|
2022-03-20 03:41:48|08422|1025124|4012|1.7B|1700000000|42.60|186,895|-26.81%|21|2022-05-31|15/03/2022|||||2022-02-27|15/12/2021|0.19||91670000|
2022-03-20 03:41:51|08423|11731|4130|620.73M|620730000|20.90|703,813|-27.7%|17|2021-11-22|15/09/2021|-0.05||2590000||2021-08-29|15/06/2021|-0.04||2800000|
2022-03-20 03:41:57|08424|11630|8170|764.8M|764800000|19.12|108,657|-24.58%|20|2022-03-08|15/12/2021|0.01||210900000||2021-11-10|15/09/2021|0.16||193200000|
2022-03-20 03:42:02|08425|11650|6020|671.4M|671400000|22.38|313,623|-18.62%|19|2021-11-16|15/09/2021|-0||2920000||2021-08-25|15/06/2021|-0.01||2820000|
2022-03-20 03:42:06|08426|940928|4007|5.21B|5210000000|43.45|179,328|52.46%|23|2022-04-19|15/03/2022|||||2022-03-14|15/12/2021|||240000000|227000000
2022-03-20 03:42:10|08427|103950|1820|672.1M|672100000|16.58|378,731|-32.05%|25|2022-05-11|15/03/2022|||||2022-01-20|15/12/2021||||
2022-03-20 03:42:14|08428|1025125|3008|740.29M|740290000|65.50|114,006|-15.07%|19|2022-03-13|15/12/2021|-0.27||11900000||2021-11-08|15/09/2021|0.4||41480000|
2022-03-20 03:42:16|08429|1053058|4334|544.35M|544350000|8.87|262,028|1.37%|6|2021-09-01|15/06/2021|0.18||24990000||2021-03-31|15/12/2020|-0.18||24520000|
2022-03-20 03:42:20|08430|1062590|4337|445.33M|445330000|7.78|400,357|0.52%|1|2021-09-01|15/06/2021|||||
2022-03-20 03:42:25|08431|1129465|7200|3.56B|3560000000|142.20|171,280|36.73%|13|2021-10-28|15/09/2021|0.76||265900000||2021-08-04|15/06/2021|0.42||247800000|
2022-03-20 03:42:28|08432|997124|4141|604.8M|604800000|100.80|200,080|-5.79%|18|2021-11-11|15/09/2021|0.27||32600000||2021-08-22|15/06/2021|0.74||43200000|
2022-03-20 03:42:33|08433|11665|1120|397.5B|397500000000|159.00|4,125,921|73.2%|35|2022-05-03|15/03/2022||1.62||7150000000|2022-02-13|15/12/2021|1.6|1.6|6850000000|6730000000
2022-03-20 03:42:36|08434|1090528|4340|1.79B|1790000000|11.08|340,622|11.13%|7|2021-08-31|15/06/2021|-0.98||82580000||2021-03-22|15/12/2020|0.19||84310000|
2022-03-20 03:42:40|08435|980213|1304|2.05B|2050000000|40.40|485,858|-5.39%|21|2022-05-09|15/12/2021|0.67||464200000||2021-12-13|15/09/2021|0.79||325600000|437000000
2022-03-20 03:42:43|08436|11704|2320|1.2B|1200000000|28.20|334,142|-12.69%|22|2022-05-12|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-20 03:42:47|08437|11706|2340|2.03B|2030000000|24.98|580,865|33.01%|19|2021-11-15|15/09/2021|-0.13||156200000||2021-08-17|15/06/2021|0.06||150900000|
2022-03-20 03:42:50|08438|1057695|4338|1.62B|1620000000|11.80|156,891|27.16%|6|2021-08-20|15/12/2020|0.1||78240000||2021-08-19|15/06/2021|0.27||88520000|
2022-03-20 03:42:54|08439|11666|1140|45B|45000000000|60.00|1,152,821|76.73%|35|2022-04-13|15/03/2022||||1157000000|2022-02-07|15/12/2021|0.57||1180000000|1180000000
2022-03-20 03:42:59|08440|11738|4200|5.71B|5710000000|76.10|298,152|39.89%|28|2022-04-20|15/03/2022||||1810000000|2022-03-17|15/12/2021|0.64||2620000000|2700000000
2022-03-20 03:43:02|08441|11742|4240|3.09B|3090000000|14.70|1,049,560|-34.32%|23|2022-04-25|15/03/2022||-0.04||1260000000|2022-02-09|15/12/2021|0.08|-0.14|1470000000|1480000000
2022-03-20 03:43:07|08442|11667|1150|74.5B|74500000000|37.25|12,159,003|107.41%|26|2022-04-28|15/03/2022||0.43||1830000000|2022-01-17|15/12/2021|0.295|0.335|1670000000|1740000000
2022-03-20 03:43:13|08443|40411|8312|754.5M|754500000|25.15|536,763|0.76%|19|2021-11-11|15/09/2021|-0.15||40920000||2021-08-25|15/06/2021|-0.11||43690000|
2022-03-20 03:43:16|08444|996548|4331|279.9M|279900000|23.72|491,835|-2.31%|6|2021-03-31|15/12/2020|-1.58||2980000||2020-08-25|15/06/2020|-0.45||3110000|
2022-03-20 03:43:22|08445|48638|8012|1.02B|1020000000|18.46|240,875|-18.9%|21|2022-04-20|15/03/2022|||||2022-01-19|15/12/2021||||
2022-03-20 03:43:26|08446|11654|6070|1.65B|1650000000|54.90|560,463|-26.99%|28|2022-05-11|15/03/2022|||||2022-03-17|15/12/2021|0.23||95790000|
2022-03-20 03:43:28|08447|1141641|4348|1.25B|1250000000|8.87|212,176|-3.69%|2|2020-05-03|15/12/2019|-0.97||72180000||2019-08-29|15/06/2019|-0.32||29030000|
2022-03-20 03:43:33|08448|11747|4290|1.17B|1170000000|18.04|950,978|-13.22%|23|2022-05-11|15/03/2022|||||2022-01-18|15/12/2021||||
2022-03-20 03:43:36|08449|1171243|2081|2.5B|2500000000|100.00|202,313|-2.91%|6|2021-11-10|15/09/2021|0.89||137900000||2021-08-18|15/06/2021|0.87||134900000|
2022-03-20 03:43:39|08450|11617|8040|1.51B|1510000000|25.15|204,967|-14.6%|21|2022-04-20|15/03/2022|||||2022-01-19|15/12/2021||||
2022-03-20 03:43:42|08451|11628|8150|545.33M|545330000|18.74|293,122|-59.7%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2022-03-20 03:43:47|08452|11645|2280|49B|49000000000|49.00|501,640|-5.22%|35|2022-04-04|15/03/2022||0.46||3900000000|2022-01-24|15/12/2021|0.31|0.48|4260000000|4120000000
2022-03-20 03:43:51|08453|11636|8230|3.39B|3390000000|84.70|237,637|-2.42%|21|2022-04-18|15/03/2022||||553000000|2022-03-17|15/12/2021|-0.79||605000000|
2022-03-20 03:43:54|08454|11671|1213|488.45M|488450000|23.08|841,876|-33.54%|19|2021-11-15|15/09/2021|-1.89||45280000||2021-08-22|15/06/2021|-0.82||65860000|
2022-03-20 03:43:58|08455|11691|2170|4.26B|4260000000|61.60|398,133|26.88%|24|2022-05-11|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 03:44:02|08456|19027|8310|400.4M|400400000|30.80|403,676|-57.66%|19|2021-11-17|15/09/2021|-1.96||64210000||2021-08-26|15/06/2021|-3.03||64970000|
2022-03-20 03:44:06|08457|11690|2160|447.48M|447480000|45.20|236,713|-51.78%|27|2022-04-18|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 03:44:09|08458|1163395|1182|1.87B|1870000000|20.66|582,343|-4.17%|11|2022-03-15|15/12/2021|0.27||68850000||2021-11-03|15/09/2021|0.33||79220000|
2022-03-20 03:44:12|08459|11646|4061|831.6M|831600000|79.20|192,242|-22.5%|19|2021-11-15|15/09/2021|-0.27||1940000||2021-08-22|15/06/2021|-0.24||1910000|
2022-03-20 03:44:26|08460|11694|2200|576M|576000000|57.60|315,897|-38.72%|24|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 03:44:29|08461|997127|7201|1.95B|1950000000|194.80|197,407|80.37%|19|2021-11-01|15/09/2021|0.12||11720000||2021-08-19|15/06/2021|0.94||13370000|
2022-03-20 03:44:32|08462|1131253|4321|10.21B|10210000000|21.50|1,477,147|-0.83%|15|2022-06-01|15/03/2022||0.23||482650000|2022-03-02|15/12/2021|0.24|0.22|511000000|511000000
2022-03-20 03:44:37|08463|1177730|7202|23.78B|23780000000|200.20|256,014|-|7|2022-06-01|15/03/2022||2.1||2190000000|2022-03-02|15/12/2021|0.95|1.54|2060000000|2020000000
2022-03-20 03:44:40|08464|11620|8070|1.38B|1380000000|21.54|713,669|-2.81%|21|2022-04-18|15/03/2022|||||2022-03-17|15/12/2021|0.03||112700000|
2022-03-20 03:44:44|08465|11733|4150|4.8B|4800000000|27.00|776,253|42.11%|26|2022-04-25|15/03/2022|||||2022-03-14|15/12/2021|-0.04||62850000|
2022-03-20 03:44:52|08466|11663|1080|39.3B|39300000000|26.20|1,252,804|25.96%|35|2022-04-11|15/03/2022||0.46||1660000000|2022-03-17|15/12/2021|0.30|0.3|1550000000|1470000000
2022-03-20 03:44:55|08467|11727|4080|2.53B|2530000000|20.02|745,174|-10.22%|19|2021-11-10|15/09/2021|-0.21||411200000||2021-08-16|15/06/2021|-0.01||403400000|
2022-03-20 03:45:02|08468|19029|1301|982.8M|982800000|28.00|370,261|-20.23%|21|2022-05-10|15/03/2022|||||2022-03-17|15/12/2021|0.23||291300000|
2022-03-20 03:45:08|08469|11670|1212|3.2B|3200000000|40.05|388,035|39.06%|21|2022-05-12|15/03/2022|||||2022-01-19|15/12/2021|0.47||599300000|
2022-03-20 03:45:12|08470|1142328|4292|2.43B|2430000000|60.80|147,698|45.45%|13|2022-06-09|15/04/2022|||||2022-03-30|15/01/2022|0.04|||
2022-03-20 03:45:24|08471|11626|8130|566.67M|566670000|34.00|287,260|-13.71%|19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2022-03-20 03:45:28|08472|11753|7040|518.39M|518390000|57.600|922,862|41.52%|20|2022-02-14|15/12/2021|-0.32||102500000||2021-11-15|15/09/2021|-0.42||80850000|
2022-03-20 03:45:31|08473|11638|8250|1.79B|1790000000|35.70|314,951|-6.42%|21|2022-05-10|15/03/2022||||311000000|2022-03-17|15/12/2021|0.77||340300000|
2022-03-20 03:45:35|08474|11688|2140|1.52B|1520000000|18.88|602,975|-9.75%|19|2021-11-09|15/09/2021|0.05||65800000||2021-08-19|15/06/2021|0.01||70430000|
2022-03-20 03:45:38|08475|997125|4051|1.01B|1010000000|99.70|386,485|-2.45%|20|2022-03-16|15/12/2021|0.26||61170000||2021-11-15|15/09/2021|0.41||59520000|
2022-03-20 03:45:45|08476|11723|4030|14.02B|14020000000|35.60|778,141|-8.48%|28|2022-04-18|15/03/2022|||||2022-03-17|15/12/2021|0.63|||
2022-03-20 03:45:48|08477|11730|4110|1.39B|1390000000|23.12|1,260,566|-0.72%|19|2021-11-10|15/09/2021|0.01||112400000||2021-08-22|15/06/2021|0.13||108600000|
2022-03-20 03:46:02|08478|103949|1302|1.98B|1980000000|33.05|509,493|7.65%|21|2022-05-03|15/03/2022|||||2022-03-17|15/12/2021|0.74||849000000|842000000
2022-03-20 03:46:06|08479|11668|1210|1.04B|1040000000|37.85|399,333|-2.2%|19|2021-11-11|15/09/2021|0.17||122300000||2021-08-23|15/06/2021|0.28||118600000|
2022-03-20 03:46:09|08480|1167201|4161|10.92B|10920000000|95.50|131,527|-12.06%|12|2022-06-01|15/03/2022||0.82||1250000000|2022-03-28|15/12/2021||0.6||1170000000
2022-03-20 03:46:13|08481|11658|1020|21.65B|21650000000|26.40|5,369,315|77.18%|31|2022-04-12|15/03/2022||||945000000|2022-03-17|15/12/2021|0.26||1160000000|890000000
2022-03-20 03:46:16|08482|1141640|4347|1.56B|1560000000|9.60|194,665|7.26%|5|2021-08-19|15/06/2020|0.05||35980000||2021-08-19|15/06/2021|0.16||67210000|
2022-03-20 03:46:20|08483|11661|1050|63.94B|63940000000|53.30|537,857|68.14%|31|2022-04-13|15/03/2022||0.69||1890000000|2022-01-31|15/12/2021|0.64|0.64|1870000000|1870000000
2022-03-20 03:46:24|08484|11744|4260|3.62B|3620000000|50.80|329,633|9.6%|24|2022-04-28|15/03/2022||||230000000|2022-02-07|15/12/2021|||256000000|256000000
2022-03-20 03:46:28|08485|11634|8210|21.76B|21760000000|182.00|146,048|60.78%|23|2022-04-18|15/03/2022||||2697000000|2022-03-03|15/12/2021|0.16||2840000000|1824000000
2022-03-20 03:46:35|08486|11640|8270|625.8M|625800000|20.86|156,240|-22.16%|21|2022-04-18|15/03/2022|||||2022-03-02|15/12/2021|0.46|||
2022-03-20 03:46:38|08487|40966|4005|3.18B|3180000000|70.90|183,415|35.31%|23|2022-05-11|15/03/2022|||||2022-03-17|15/12/2021|0.82||215600000|224000000
2022-03-20 03:46:42|08488|40409|6004|6.93B|6930000000|84.50|259,670|11.62%|27|2022-05-05|15/03/2022||||331000000|2022-03-17|15/12/2021||||402000000
2022-03-20 03:46:46|08489|11675|2001|2.9B|2900000000|42.95|1,639,705|69.43%|24|2022-05-02|15/03/2022||||202000000|2022-03-14|15/12/2021|1.19||336900000|
2022-03-20 03:46:49|08490|11637|8240|949.5M|949500000|31.65|123,731|19.58%|21|2022-04-19|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-20 03:46:53|08491|40408|3003|3.2B|3200000000|22.84|583,273|-12.15%|27|2022-04-19|15/03/2022||||119000000|2022-03-17|15/12/2021|0.04||94700000|
2022-03-20 03:46:59|08492|40965|4004|8.67B|8670000000|96.30|228,556|80.34%|28|2022-04-25|15/03/2022||0.69||555430000|2022-01-20|15/12/2021||0.19|577000000|527950000
2022-03-20 03:47:04|08493|11748|4300|12.57B|12570000000|11.64|18,310,843|25.43%|35|2022-04-22|15/03/2022||0.16||1020000000|2022-01-20|15/12/2021||0.2||1080000000
2022-03-20 03:47:18|08494|1073180|4339|1.35B|1350000000|12.60|245,480|7.14%|7|2021-08-19|15/06/2020|0.07||56620000||2021-08-19|15/06/2021|0.25||65170000|
2022-03-20 03:47:21|08495|1159097|4013|63B|63000000000|180.00|192,869|50.5%|12|2022-05-02|15/03/2022|||||2022-03-22|15/12/2021|1.09|0.91|1970000000|1900000000
2022-03-20 03:47:25|08496|11721|4010|3.05B|3050000000|30.55|236,912|-0.65%|21|2022-05-09|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 03:47:28|08497|943613|1303|1.17B|1170000000|26.30|465,734|-7.56%|19|2021-11-01|15/09/2021|0.23||207600000||2021-08-16|15/06/2021|0.18||165600000|
2022-03-20 03:47:32|08498|11740|4220|13.55B|13550000000|11.96|4,425,060|3.28%|29|2022-05-12|15/03/2022|||||2022-01-20|15/12/2021||||
2022-03-20 03:47:36|08499|40410|8311|409.5M|409500000|27.30|489,147|-37.81%|19|2021-11-08|15/09/2021|-0.91||47010000||2021-08-19|15/06/2021|-0.62||39880000|
2022-03-20 03:47:40|08500|11717|3080|3.73B|3730000000|43.40|119,152|-16.22%|28|2022-05-11|15/03/2022||||203000000|2022-01-20|15/12/2021|0.49||173000000|173000000
2022-03-20 03:47:44|08501|11751|7020|33.15B|33150000000|43.05|2,097,612|46.18%|35|2022-04-18|15/03/2022||0.4318||3810000000|2022-02-18|15/12/2021|0.4175|0.4574|3900000000|3830000000
2022-03-20 03:47:48|08502|19031|4003|7.48B|7480000000|130.00|192,316|32.92%|32|2022-05-03|15/03/2022||1.8||1520000000|2022-03-17|15/12/2021|1.35|2.07|1770000000|1830000000
2022-03-20 03:47:53|08503|11692|2180|616.4M|616400000|53.60|271,632|-17.28%|18|2021-11-11|15/09/2021|-0.3||54920000||2021-08-26|15/06/2021|-0.45||58810000|
2022-03-20 03:47:56|08504|11736|4180|1.14B|1140000000|41.30|375,903|50.73%|19|2021-11-11|15/09/2021|0.25||9450000||2021-08-19|15/06/2021|0.31||13950000|
2022-03-20 03:48:01|08505|11683|2080|4.05B|4050000000|54.00|223,691|77.63%|26|2022-05-10|15/03/2022|||||2022-01-18|15/12/2021||||
2022-03-20 03:48:05|08506|11639|8260|541M|541000000|10.82|884,304|-31.63%|19|2021-11-11|15/09/2021|-0.29||72170000||2021-08-23|15/06/2021|-0.99||62870000|
2022-03-20 03:48:08|08507|11625|8120|346.05M|346050000|15.08|154,202|-25.05%|19|2021-11-16|15/09/2021|-0.74||145400000||2021-08-31|15/06/2021|-2.08||158700000|
2022-03-20 03:48:12|08508|11647|6001|3.02B|3020000000|85.30|60,025|-22.03%|24|2022-05-03|15/03/2022||||281000000|2022-03-17|15/12/2021|0.52||299200000|269500000
2022-03-20 03:48:16|08509|19032|3001|1.32B|1320000000|13.48|687,868|-25.52%|22|2022-04-26|15/03/2022|||||2022-03-17|15/12/2021|-0.05||49420000|
2022-03-20 03:48:23|08510|11648|6002|3.58B|3580000000|55.30|331,036|-13.05%|35|2022-04-25|15/03/2022||0.71||345170000|2022-03-17|15/12/2021|0.77|0.97||339000000
2022-03-20 03:48:25|08511|1178933|2082|79.84B|79840000000|109.20|1,683,468|-|7|2022-03-17|15/12/2021|0.47||1510000000||2021-11-11|15/09/2020|0.83||1370000000|
2022-03-20 03:48:30|08512|11743|4250|23.47B|23470000000|25.25|1,786,876|-15.97%|34|2022-03-30|15/01/2022|||||2021-12-15|15/10/2021||||
2022-03-20 03:48:35|08513|1010626|4332|526.68M|526680000|7.98|238,471|8.42%|6|2021-03-30|15/12/2020|||8980000||2020-08-25|15/06/2020|-1.03||8070000|
2022-03-20 03:48:38|08514|1127827|4342|2.85B|2850000000|15.30|161,322|0.66%|7|2021-08-30|15/06/2021|0.17||63940000||2021-03-31|15/12/2020|0.75||150400000|
2022-03-20 03:48:42|08515|11737|4190|23.93B|23930000000|199.40|139,328|15.26%|30|2022-05-10|15/03/2022||2.85||2890000000|2022-03-17|15/12/2021|2.19|2.62|2320000000|2520000000
2022-03-20 03:48:45|08516|11656|6090|940M|940000000|18.80|652,747|-10.82%|19|2021-11-08|15/09/2021|0.05||19160000||2021-08-15|15/06/2021|0.16||19820000|
2022-03-20 03:48:50|08517|19023|3091|1.54B|1540000000|10.80|775,952|-11.04%|27|2022-04-19|15/03/2022|||||2022-01-20|15/12/2021||||
2022-03-20 03:48:58|08518|19030|4310|5.82B|5820000000|17.16|1,099,195|-4.03%|19|2021-11-07|15/09/2021|-0.01||1500000||2021-08-26|15/06/2021|-0||32020000|
2022-03-20 03:49:02|08519|11746|4280|37.43B|37430000000|10.10|325,914|29.32%|30|2022-04-21|15/03/2022|||||2022-03-14|15/12/2021|0.10||573700000|
2022-03-20 03:49:06|08520|985835|4011|1.08B|1080000000|18.82|1,027,457|-2.01%|21|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021|-0.10|||
2022-03-20 03:49:09|08521|1097263|1830|6.65B|6650000000|127.00|232,080|75.66%|19|2022-04-19|15/03/2022||||194000000|2022-02-07|15/12/2021|1.64|1.37|261000000|268160000
2022-03-20 03:49:14|08522|11669|1211|152.1B|152100000000|123.60|1,360,792|139.07%|35|2022-05-03|15/03/2022||1.18||7830000000|2022-03-17|15/12/2021|1.70|1.24|8520000000|7670000000
2022-03-20 03:49:17|08523|11696|2220|804.43M|804430000|27.30|1,076,081|-19.21%|19|2021-11-08|15/09/2021|-0.22||52190000||2021-08-22|15/06/2021|-0.26||48070000|
2022-03-20 03:49:22|08524|11615|8020|1.13B|1130000000|22.60|1,122,807|-3.34%|21|2022-04-20|15/03/2022||||184000000|2022-01-19|15/12/2021||||
2022-03-20 03:49:28|08525|11729|4100|13.91B|13910000000|84.40|140,555|33.54%|28|2022-03-08|15/11/2021|0.04||58350000||2021-10-26|15/09/2021|0.07||44670000|
2022-03-20 03:49:32|08526|11616|8030|1.78B|1780000000|16.98|524,088|-17.5%|23|2022-04-21|15/03/2022|||||2022-03-17|15/12/2021|0.06||429000000|
2022-03-20 03:49:34|08527|1141642|4346|280.8M|280800000|7.02|343,073|-2.64%|0||
2022-03-20 03:49:38|08528|11709|2370|724M|724000000|18.10|1,013,797|-13.4%|19|2021-11-11|15/09/2021|-0.23||135900000||2021-09-13|15/06/2021|0.07||124100000|
2022-03-20 03:49:42|08529|969107|4009|2.97B|2970000000|32.25|313,333|-10.91%|21|2022-05-11|15/03/2022||||411000000|2022-03-17|15/12/2021||||532500000
2022-03-20 03:49:48|08530|953109|1202|2.68B|2680000000|53.90|523,628|145.45%|20|2022-01-20|15/12/2021|||||2021-12-01|15/09/2021|1.31||253000000|253000000
2022-03-20 03:50:02|08531|11720|4002|20.78B|20780000000|207.80|109,104|52.57%|30|2022-05-09|15/03/2022||1.63||651910000|2022-01-20|15/12/2021|1.49|1.49|562000000|570300000
2022-03-20 03:50:15|08532|1054997|4336|664.06M|664060000|9.75|341,715|7.73%|6|2021-08-31|15/06/2021|0.3||39280000||2021-03-11|15/12/2020|0.18||32440000|
2022-03-20 03:50:19|08533|1054998|4335|850.08M|850080000|9.66|346,353|-2.42%|7|2021-09-01|15/06/2021|0.17||43320000||2021-04-05|15/12/2020|0.15||42380000|
2022-03-20 03:50:24|08534|11649|6010|3.03B|3030000000|29.80|278,044|-3.25%|27|2022-05-10|15/03/2022||||593000000|2022-03-28|15/12/2021||||580000000
2022-03-20 03:50:29|08535|40407|3002|3.06B|3060000000|18.02|705,591|-17.49%|25|2022-05-09|15/03/2022|||||2022-03-17|15/12/2021|0.21||139700000|143000000
2022-03-20 03:50:34|08536|11695|2210|904.99M|904990000|38.75|497,290|2.24%|19|2021-11-03|15/09/2021|0.21||134800000||2021-08-11|15/06/2021|0.41||122800000|
2022-03-20 03:50:38|08537|942783|1180|301.64B|301640000000|68.00|3,574,539|35.46%|23|2022-04-12|15/03/2022||1.02||8450000000|2022-01-12|15/12/2021|0.73|0.8|7390000000|7690000000
2022-03-20 03:50:46|08538|1116144|4291|2.21B|2210000000|51.50|105,972|11.23%|14|2022-04-27|15/02/2022|||||2022-01-13|15/11/2021|0.16||54000000|54000000
2022-03-20 03:50:49|08539|11684|2090|1.3B|1300000000|41.10|695,698|27.64%|19|2021-11-16|15/09/2021|0.19||22100000||2021-08-26|15/06/2021|0.18||19870000|
2022-03-20 03:50:53|08540|48637|3004|2.43B|2430000000|13.48|672,467|4.01%|26|2022-05-04|15/03/2022||||158000000|2022-01-18|15/12/2021||||
2022-03-20 03:50:57|08541|11710|2380|23.61B|23610000000|26.95|3,262,847|57.42%|29|2022-05-11|15/03/2022|||||2022-03-17|15/12/2021|0.51||13120000000|
2022-03-20 03:51:03|08542|11676|2002|23.33B|23330000000|48.60|268,964|28.74%|30|2022-04-21|15/03/2022||0.49||1890000000|2022-03-17|15/12/2021|0.44|0.23||2020000000
2022-03-20 03:51:14|08543|11714|3040|7.01B|7010000000|77.90|60,448|-7.81%|29|2022-04-21|15/03/2022||||204000000|2022-03-17|15/12/2021|0.38|0.67|131300000|221130000
2022-03-20 03:51:21|08544|997128|6012|643.95M|643950000|19.08|572,795|-28.82%|19|2021-11-15|15/09/2021|-0.69||29830000||2021-08-23|15/06/2021|-0.14||34980000|
2022-03-20 03:51:24|08545|11741|4230|1.21B|1210000000|20.22|296,656|-27.79%|23|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 03:51:29|08546|11657|1010|113.25B|113250000000|37.75|1,896,490|70.97%|35|2022-05-12|15/03/2022||0.54||3190000000|2022-03-09|15/12/2021|0.42|0.42|2940000000|2920000000
2022-03-20 03:51:32|08547|994496|4330|1.94B|1940000000|11.30|498,287|29.29%|9|2021-09-01|15/06/2021|0.19||109200000||2021-04-05|15/12/2020|0.12||97620000|
2022-03-20 03:51:38|08548|11662|1060|76.64B|76640000000|37.30|1,368,829|47.72%|35|2022-04-13|15/03/2022||0.57||2260000000|2022-01-17|15/12/2021|0.39|0.39|1990000000|1960000000
2022-03-20 03:51:43|08549|11621|8080|704.48M|704480000|20.72|202,099|-36.64%|21|2022-04-18|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-20 03:51:47|08550|11677|2010|382.2B|382200000000|127.40|2,588,329|16.45%|35|2022-04-25|15/03/2022||1.15||40700000000|2022-02-03|15/12/2021|1.7|1.7|51280000000|51280000000
2022-03-20 03:51:52|08551|11678|2020|85.4B|85400000000|179.40|1,121,691|91.26%|34|2022-04-27|15/03/2022||2.27||2260000000|2022-03-17|15/12/2021|5.80|4.94|4040000000|3940000000
2022-03-20 03:52:00|08552|11644|2270|5.52B|5520000000|172.60|23,961|13.7%|23|2022-04-20|15/03/2022||||512000000|2022-01-18|15/12/2021|1.68||520000000|525000000
2022-03-20 03:52:03|08553|997126|1832|1.26B|1260000000|71.80|1,124,726|26.99%|17|2021-11-16|15/09/2021|1.07||21030000||2021-09-16|15/06/2021|0.1||16080000|
2022-03-20 03:52:13|08554|11631|8180|529.6M|529600000|13.24|638,924|-20.62%|19|2021-12-13|15/09/2021|-0.43||76380000||2021-12-13|15/06/2021|-0.26||73110000|
2022-03-20 03:52:17|08555|11703|2310|37.23B|37230000000|51.20|3,183,300|146.39%|35|2022-05-10|15/03/2022||0.65||2026000000|2022-03-17|15/12/2021|1.82|1.48|3080000000|2920000000
2022-03-20 03:52:22|08556|11659|1030|17.86B|17860000000|17.86|2,469,041|43.42%|30|2022-05-02|15/03/2022||||706000000|2022-02-08|15/12/2021|0.33||732000000|732000000
2022-03-20 03:52:25|08557|11686|2120|2.44B|2440000000|48.70|1,493,863|16.65%|19|2021-11-01|15/09/2021|0.63||35880000||2021-08-16|15/06/2021|0.34||19340000|
2022-03-20 03:52:28|08558|11623|8100|598.8M|598800000|19.96|128,839|-15.06%|19|2021-11-17|15/09/2021|-0.32||145100000||2021-08-24|15/06/2021|-0.57||152700000|
2022-03-20 03:52:32|08559|11618|8050|367.5M|367500000|14.70|397,591|-41.2%|21|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 03:52:35|08560|11724|4040|2.76B|2760000000|22.10|850,342|-15.16%|19|2021-11-03|15/09/2021|-0.45||221700000||2021-08-08|15/06/2021|-0.32||246400000|
2022-03-20 03:52:39|08561|11679|2030|1.91B|1910000000|127.00|294,196|-20.63%|19|2021-10-26|15/09/2021|0.06||-130400||2021-08-17|15/06/2021|0.48||7730000|
2022-03-20 03:52:42|08562|11725|4050|2.21B|2210000000|36.80|1,766,815|2.65%|21|2022-05-05|15/03/2022|||||2022-01-17|15/12/2021|||1030000000|1030000000
2022-03-20 03:52:45|08563|1153650|2222|8.37T|8.37E+12|41.85|10,259,238|18.89%|14|2022-05-17|15/03/2022||0.4134||399950000000|2022-03-20|15/12/2021||0.5876||373190000000
2022-03-20 03:52:49|08564|11685|2110|554M|554000000|21.12|422,382|-49.8%|26|2022-04-18|15/03/2022|||||2022-01-20|15/12/2021||||
2022-03-20 03:52:55|08565|11713|3030|8.95B|8950000000|58.50|355,587|-9.44%|30|2022-04-18|15/03/2022||||363000000|2022-03-17|15/12/2021|0.44|0.30|327500000|347000000
2022-03-20 03:52:59|08566|11680|2040|3.94B|3940000000|49.45|405,104|20.54%|30|2022-05-10|15/03/2022||||400000000|2022-03-17|15/12/2021|0.59||378200000|355000000
2022-03-20 03:53:03|08567|11697|2230|2.91B|2910000000|34.50|327,956|-9.8%|27|2021-11-09|15/09/2021|0.09||785300000||2021-08-18|15/06/2021|0.32||899900000|
2022-03-20 03:53:08|08568|953110|4008|1.53B|1530000000|42.45|229,528|-27.93%|23|2022-05-11|15/03/2022||||366000000|2022-03-14|15/12/2021|-1.24||319000000|367500000
2022-03-20 03:53:12|08569|11749|5110|108.33B|108330000000|26.00|3,900,332|21.27%|33|2022-05-10|15/03/2022|||||2022-03-17|15/12/2021|-0.58|1.34||15060000000
2022-03-20 03:53:16|08570|954945|4031|6.35B|6350000000|33.75|380,782|3.21%|23|2022-05-11|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 03:53:20|08571|11707|2350|33.57B|33570000000|22.38|7,945,811|41.29%|35|2022-04-28|15/03/2022||0.24||2946000000|2022-03-17|15/12/2021|0.31|0.2551|3570000000|3620000000
2022-03-20 03:53:24|08572|103952|4006|1.24B|1240000000|27.55|244,083|-26.73%|21|2022-05-11|15/03/2022|||||2022-01-19|15/12/2021|||417000000|417000000
2022-03-20 03:53:27|08573|11633|8200|1.52B|1520000000|17.10|547,463|32.84%|21|2022-04-19|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 03:53:31|08574|11642|2050|19.15B|19150000000|35.90|761,121|-7.35%|35|2022-05-12|15/03/2022||0.31||5990000000|2022-03-17|15/12/2021|0.47|0.45||6200000000
2022-03-20 03:53:33|08575|1097260|4344|1.26B|1260000000|10.74|270,848|14.26%|6|2021-09-26|15/06/2021|-0.12||36160000||2021-04-14|15/12/2020|0.13||30600000|
2022-03-20 03:53:39|08576|40406|1810|4.67B|4670000000|19.88|1,997,597|3.54%|27|2022-05-11|15/03/2022|||||2022-01-19|15/12/2021||||
2022-03-20 03:53:43|08577|11652|6050|1.76B|1760000000|44.10|665,124|-15.68%|19|2021-11-09|15/09/2021|-0.46||11970000||2021-08-29|15/06/2021|-0.24||9800000|
2022-03-20 03:53:47|08578|11672|1214|1.4B|1400000000|22.24|1,305,141|16.32%|30|2022-05-10|15/03/2022||||311000000|2022-03-17|15/12/2021|0.01|||209000000
2022-03-20 03:53:52|08579|11653|6060|757.5M|757500000|101.00|385,283|-4.54%|19|2021-10-31|15/09/2021|-0.1||||2021-08-24|15/06/2021|-0.32|||
2022-03-20 03:53:55|08580|11687|2130|690.4M|690400000|17.26|794,053|-16.62%|19|2021-11-08|15/09/2021|-0.14||37400000||2021-08-23|15/06/2021|-0.11||41940000|
2022-03-20 03:54:03|08581|11732|4140|707.62M|707620000|327.60|161,408|-7.12%|19|2021-11-15|15/09/2021|-0.34||3850000||2021-08-25|15/06/2021|-0.29||4370000|
2022-03-20 03:54:06|08582|11699|2250|16.88B|16880000000|37.50|1,583,028|24.58%|30|2022-04-21|15/03/2022||0.56|||2022-03-17|15/12/2021|0.28|0.23||2130000000
2022-03-20 03:54:10|08583|11693|2190|2.28B|2280000000|27.90|1,301,921|-22.82%|21|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|-0.01||251700000|
2022-03-20 03:54:14|08584|11715|3050|9.32B|9320000000|66.60|64,377|-23.71%|30|2022-05-09|15/03/2022||||313000000|2022-03-17|15/12/2021|0.70|0.66|328500000|324000000
2022-03-20 03:54:18|08585|11682|2070|4.55B|4550000000|37.95|287,806|-3.92%|29|2022-05-05|15/03/2022||||366000000|2022-01-20|15/12/2021||||
2022-03-20 03:54:21|08586|11702|2300|866.88M|866880000|45.15|201,740|-20.65%|21|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-20 03:54:25|08587|11745|4270|1.21B|1210000000|20.16|400,786|-17.85%|19|2021-11-15|15/09/2021|-0.3||203600000||2021-08-22|15/06/2021|-0.26||194200000|
2022-03-20 03:54:29|08588|11722|4020|5.04B|5040000000|21.00|779,190|13.27%|26|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 03:54:33|08589|11739|4210|20.43B|20430000000|255.40|252,202|229.55%|19|2021-11-15|15/09/2021|2.56||813900000||2021-08-23|15/06/2021|1.68||702700000|
2022-03-20 03:54:37|08590|11674|1320|1.25B|1250000000|24.70|341,724|-21.09%|24|2022-05-10|15/03/2022|||||2022-03-14|15/12/2021|0.03||109600000|
2022-03-20 03:54:41|08591|11750|7010|218.49B|218490000000|109.40|1,769,465|-4.54%|35|2022-04-26|15/03/2022||1.56||16380000000|2022-02-22|15/12/2021|1.31|1.31|16090000000|16090000000
2022-03-20 03:54:44|08592|11708|2360|1.04B|1040000000|69.60|244,578|-31.63%|20|2022-03-08|15/12/2021|0.06||21110000||2021-11-01|15/09/2021|-0.12||20190000|
2022-03-20 03:54:46|08593|1141643|4345|820.1M|820100000|6.95|480,137|-3.87%|5|2021-09-22|15/06/2020|-1.19||27100000||2021-09-22|15/06/2021|-0.07||28220000|
2022-03-20 03:54:57|08594|11651|6040|1.12B|1120000000|28.50|667,008|10.29%|19|2021-11-16|15/09/2021|-0.34||36870000||2021-08-25|15/06/2021|-0.83||32810000|
2022-03-20 03:55:02|08595|11728|4090|5.26B|5260000000|32.80|410,099|5.64%|29|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021|-0.40||33400000|
2022-03-20 03:55:05|08596|40405|1201|1.5B|1500000000|15.82|628,420|-8.13%|21|2022-05-10|15/03/2022|||||2022-03-22|15/12/2021|-0.33||207700000|
2022-03-20 03:55:09|08597|1011863|4333|581.4M|581400000|11.40|218,336|-20.83%|7|2021-09-01|15/06/2021|0.33||24890000||2021-03-30|15/12/2020|0.4||25990000|
2022-03-20 03:55:12|08598|1176205|2281|1.56B|1560000000|78.20|283,065|-|5|2022-02-20|15/12/2021|-0.62||414500000||2021-11-09|15/09/2021|0.19||389900000|
2022-03-20 03:55:15|08599|11726|4070|700M|700000000|140.00|248,706|-24.24%|20|2022-02-15|15/12/2021|-0.55||18720000||2021-11-16|15/09/2021|-0.46||34990000|
2022-03-20 03:55:29|08600|11681|2060|15.55B|15550000000|23.24|5,057,295|46.9%|35|2022-04-28|15/03/2022|||||2022-03-17|15/12/2021|0.51|0.72|1160000000|1160000000
2022-03-20 03:55:33|08601|11614|8010|9B|9000000000|72.00|269,454|-5.14%|30|2022-05-03|15/03/2022|||||2022-03-17|15/12/2021|-0.01|||2968000000
2022-03-20 03:55:37|08602|11718|3090|1.61B|1610000000|17.90|312,547|-14.92%|27|2022-04-20|15/03/2022||||58000000|2022-03-17|15/12/2021||||
2022-03-20 03:55:41|08603|11735|4170|1.09B|1090000000|207.40|311,365|92.14%|19|2021-11-17|15/09/2021|0.01||4240000||2021-08-23|15/06/2021|-1.3||4770000|
2022-03-20 03:55:44|08604|1172117|4261|2.71B|2710000000|63.00|400,150|-|11|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1.10||198000000|198000000
2022-03-20 03:55:47|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|
2022-03-20 03:55:51|08606|11632|8190|1.24B|1240000000|30.95|183,277|29.82%|19|2021-11-10|15/09/2021|-0.51||53620000||2021-08-23|15/06/2021|-0.21||59380000|
2022-03-20 03:55:57|08607|103951|3005|1.36B|1360000000|24.68|420,343|-18.14%|20|2022-03-08|15/12/2021|||||2021-11-09|15/09/2021|0.23||69000000|69000000
2022-03-20 03:56:00|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|
2022-03-20 03:56:04|08609|11643|2100|1B|1000000000|129.60|270,984|-28%|19|2021-11-11|15/09/2021|-0.22||15970000||2021-08-26|15/06/2021|-0.34||15150000|
2022-03-20 03:56:07|08610|11619|8060|1.12B|1120000000|17.40|387,281|-21.2%|19|2021-11-04|15/09/2021|-0.57||287700000||2021-08-11|15/06/2021|0.11||274900000|
2022-03-20 03:56:28|08611|19025|8300|699M|699000000|34.95|215,823|-25.4%|19|2021-11-15|15/09/2021|-1.36||140500000||2021-08-17|15/06/2021|-0.41||134600000|
2022-03-20 03:56:32|08612|11701|2290|37.52B|37520000000|66.70|1,017,153|0.6%|31|2022-04-12|15/03/2022||0.70||1900000000|2022-03-17|15/12/2021|0.32|0.7846|1920000000|1910000000
2022-03-20 03:56:36|08613|11716|3060|5.87B|5870000000|37.30|205,956|-10.55%|30|2022-04-20|15/03/2022||||240000000|2022-01-17|15/12/2021|0.06|0.27|248000000|248000000
2022-03-20 03:56:40|08614|11712|3020|5.54B|5540000000|27.35|558,794|-18.11%|30|2022-04-19|15/03/2022||||157000000|2022-01-17|15/12/2021|-0.05|0.15|262000000|262000000
2022-03-20 03:56:44|08615|1050725|3007|1.32B|1320000000|88.30|282,375|8.88%|20|2022-03-06|15/12/2021|1.37||140800000||2021-10-31|15/09/2021|0.5||165500000|
2022-03-20 03:56:48|08616|11752|7030|12.2B|12200000000|13.58|4,114,223|-3.14%|31|2022-04-20|15/03/2022||0.0572||2050000000|2022-02-02|15/12/2021|0.0858|0.0805|2120000000|2120000000
2022-03-20 03:56:52|08617|11698|2240|1.63B|1630000000|27.10|711,132|14.93%|26|2022-04-21|15/03/2022|||||2022-01-19|15/12/2021||||
2022-03-20 03:56:55|08618|11689|2150|1.42B|1420000000|43.20|1,452,928|17.71%|21|2022-04-20|15/03/2022|||||2022-01-18|15/12/2021||||
2022-03-20 03:56:59|08619|9179|STEL|42.26B|42260000000|2.560|30,213,987|7.11%|35|2022-05-19|15/03/2022||0.0522||4020000000|2022-02-14|15/12/2021|0.031|0.0353|3910000000|4140000000
2022-03-20 03:57:04|08620|9184|TBEV|17.21B|17210000000|0.685|22,862,040|-4.86%|33|2022-05-18|15/03/2022||0.2261|||2022-02-14|15/12/2021|0.3846|0.3846|77100000000|77110000000
2022-03-20 03:57:07|08621|9098|GENS|9.36B|9360000000|0.775|17,998,576|-17.55%|35|2022-05-12|15/03/2022||0.35||334060000|2022-02-17|15/12/2021|0.0026|0.0029|261000000|261000000
2022-03-20 03:57:11|08622|8968|CMLT|14.5B|14500000000|2.190|21,142,065|0.46%|35|2022-04-22|15/03/2022||0.028||257790000|2022-01-28|15/12/2021|0.0261|0.0261|302280000|274160000
2022-03-20 03:57:15|08623|8969|DBSM|89.45B|89450000000|34.76|4,863,780|21.92%|35|2022-04-29|15/03/2022||0.6494||3720000000|2022-02-14|15/12/2021|0.5308|0.5805|3290000000|3520000000
2022-03-20 03:57:19|08624|8959|CTDM|6.69B|6690000000|7.38|1,997,894|-3.66%|35|2022-05-18|15/03/2022|||||2022-02-25|15/12/2021|0.14|0.19|1430000000|1645000000
2022-03-20 03:57:23|08625|8966|OCBC|54.04B|54040000000|12.03|8,212,688|3.53%|24|2022-04-29|15/03/2022||0.2822||2800000000|2022-02-23|15/12/2021|0.2155|0.2549|2550000000|2640000000
2022-03-20 03:57:28|08626|942528|AEMN|12.17B|12170000000|2.900|11,360,789|-5.84%|30|2022-05-03|15/03/2022|||||2022-03-07|15/12/2021|0.14|0.04|640500000|600550000
2022-03-20 03:57:32|08627|8963|CMDG|3.06B|3060000000|1.410|12,802,927|-17.06%|33|2022-05-13|15/03/2022||0.0212||743140000|2022-02-28|15/12/2021|0.02|0.0271|915500000|915670000
2022-03-20 03:57:36|08628|8962|WLIL|29.1B|29100000000|4.620|6,912,582|-12.83%|32|2022-05-12|15/03/2022||0.07||13500000000|2022-02-22|15/12/2021|0.084|0.084|19120000000|15820000000
2022-03-20 03:57:40|08629|8979|STEG|12.67B|12670000000|4.070|5,559,735|5.44%|33|2022-05-18|15/03/2022||0.0415||1860000000|2022-02-23|15/12/2021|0.09|0.0475|4040000000|2220000000
2022-03-20 03:57:44|08630|8960|SCIL|4.7B|4700000000|2.640|5,090,167|48.31%|35|2022-05-18|15/03/2022||0.05||1220000000|2022-02-22|15/12/2021|0.02|0.02|4510000000|1240000000
2022-03-20 03:57:48|08631|8955|KPLM|11.58B|11580000000|6.43|4,239,831|24.85%|35|2022-04-21|15/03/2022||0.1074||1540000000|2022-01-26|15/12/2021|0.4|0.1504|4950000000|2600000000
2022-03-20 03:57:51|08632|991280|KEPE|3.88B|3880000000|2.260|5,885,844|-16.91%|23|2022-04-21|15/03/2022|||||2022-01-23|15/12/2021|0.13||135900000|
2022-03-20 03:57:55|08633|9196|UOBH|53.62B|53620000000|32.07|3,764,882|25.42%|23|2022-04-29|15/03/2022||0.6223||2590000000|2022-02-15|15/12/2021|0.5866|0.4717|2430000000|2430000000
2022-03-20 03:58:00|08634|9207|YAZG|5.4B|5400000000|1.380|16,981,317|12.2%|27|2022-04-28|15/03/2022||0.19||3700000000|2022-02-27|15/12/2021|0.11|0.11||4080000000
2022-03-20 03:58:03|08635|942530|UTOS|5.9B|5900000000|6.99|1,361,291|-10.61%|27|2022-05-13|15/03/2022||0.0851|||2022-02-28|15/12/2021|0.0986|0.0986|1410000000|
2022-03-20 03:58:06|08636|1177475|CAPN|19.51B|19510000000|3.79|8,195,466|-|4|2022-02-24|15/12/2021|0.12|16.00|1240000000|2660000000|2021-07-17|15/03/2020|0.03||578000000|
2022-03-20 03:58:09|08637|991283|MAPI|7.12B|7120000000|2.660|7,205,333|-1.15%|23|2022-04-25|15/03/2022||0.035||159560000|2022-01-24|15/12/2021|0.0372|0.0356|162350000|147730000
2022-03-20 03:58:13|08638|8972|SGXL|10.39B|10390000000|9.73|2,896,710|-2.11%|35|2022-04-22|15/03/2022||0.1221||303150000|2022-02-04|15/12/2021|0.2|0.095|521600000|248620000
2022-03-20 03:58:20|08639|955508|VENM|4.85B|4850000000|16.700|1,068,572|-16.71%|27|2022-04-28|15/03/2022||0.22|||2022-02-25|15/12/2021|0.325|0.3|905400000|838740000
2022-03-20 03:58:23|08640|991284|MAPL|8.75B|8750000000|1.830|14,019,678|-2.14%|23|2022-04-28|15/03/2022||0.02||164800000|2022-01-28|15/12/2021|0.0219|0.02|166880000|164530000
2022-03-20 03:58:27|08641|953093|DAIR|3.23B|3230000000|2.390|1,181,024|-46.17%|24|2022-04-29|15/03/2022|||||2022-03-03|15/12/2021||||
2022-03-20 03:58:33|08642|8956|HKLD|11.32B|11320000000|4.97|2,017,425|0.4%|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
2022-03-20 03:58:36|08643|985814|FRAE|5.24B|5240000000|1.420|7,615,468|-5.33%|14|2022-05-06|15/03/2022||0.02|||2022-02-07|15/12/2021||0.02||
2022-03-20 03:58:42|08644|991282|MACT|6.67B|6670000000|1.890|20,908,154|-9.13%|23|2022-04-26|15/03/2022|||||2022-01-27|15/12/2021|||130300000|130300000
2022-03-20 03:58:46|08645|8961|SIAL|15.31B|15310000000|5.16|5,571,827|-9.47%|35|2022-05-19|15/03/2022||-0.1403||2690000000|2022-02-24|15/12/2021|0.029|0.053|2320000000|2650000000
2022-03-20 03:58:49|08646|955406|SATS|4.43B|4430000000|3.950|2,212,340|-12.22%|23|2022-05-25|15/03/2022||0.021||317100000|2022-02-22|15/12/2021|0.005|0.0231|307800000|343520000
2022-03-20 03:58:54|08647|8957|JCYC|9.26B|9260000000|23.42|316,200|2.49%|33|2022-04-28|15/03/2022|||||2022-02-28|15/12/2021||||
2022-03-20 03:58:58|08648|8967|JARD|19.89B|19890000000|56.00|201,183|-16.67%|27|2022-04-28|15/03/2022|||||2022-03-03|15/12/2021|2.97|1.29|35860000000|17438000000
2022-03-20 03:59:05|08649|955053|BANY|258.37M|258370000|0.300|89,920|-6.25%|21|2022-05-18|15/03/2022|||||2022-02-25|15/12/2021|-0.01||164800000|
2022-03-20 03:59:11|08650|24050|AFRE|2.77B|2770000000|21,900|22,208|48.17%|20|2022-03-13|15/12/2021|12.36||249900000||2021-11-09|15/09/2021|2.38||314400000|
2022-03-20 03:59:14|08651|10875|ARPT|8.99B|8990000000|7,221|187,513|59.69%|19|2021-11-30|15/09/2021|4.4||211800000||2021-08-19|15/06/2021|0.73||208500000|
2022-03-20 03:59:18|08652|24044|ALLT|910.29M|910290000|2,508|119,944|-52.06%|35|2022-05-10|15/03/2022||-0.7238||106200000|2022-02-15|15/12/2021|-0.1931|-0.1824|131840000|127990000
2022-03-20 03:59:22|08653|10870|ALHE|9.92B|9920000000|5,692|300,694|41.31%|24|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 03:59:31|08654|1142179|ASPF|2.64B|2640000000|1,340|493,750|-34.28%|12|2021-11-30|15/09/2021|0.3||393500000||2021-08-31|15/06/2021|0.21||352600000|
2022-03-20 03:59:37|08655|10873|AMOT|11.46B|11460000000|2,520|738,945|44.99%|23|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 03:59:44|08656|11886|APLP|940.69M|940690000|2,402.0|105,770|66.58%|18|2021-11-21|15/09/2021|-0.26||695000||2021-08-31|15/06/2021|-0.22||268000|
2022-03-20 03:59:46|08657|1168294|AQUA|468.95M|468950000|1,639.00|58,331|-57.97%|0||
2022-03-20 03:59:49|08658|942781|ARAD|3.11B|3110000000|43,200|4,543|37.14%|19|2021-11-23|15/09/2021|9.76||658100000||2021-08-24|15/06/2021|2.05||719500000|
2022-03-20 03:59:56|08659|1173410|ARGO|2.15B|2150000000|11,870.00|20,132|-|0||
2022-03-20 04:00:00|08660|940927|ASHG|9.11B|9110000000|9,000|90,709|45.63%|19|2021-11-23|15/09/2021|0.88||1050000000||2021-08-25|15/06/2021|1.61||1110000000|
2022-03-20 04:00:07|08661|10973|AUDC|2.84B|2840000000|8,753|37,952|-8.43%|33|2022-04-26|15/03/2022||1.15||209600000|2022-02-01|15/12/2021|1.24|1.16|209520000|208000000
2022-03-20 04:00:11|08662|11884|AUGN|424.57M|424570000|2,172|79,408|-75.03%|9|2021-08-31|15/06/2021|-0.91||1430000||2021-03-31|15/12/2020|-0.85||8460000|
2022-03-20 04:00:14|08663|10878|AZRM|3.55B|3550000000|1,684|231,360|49.03%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 04:00:18|08664|11316|AZRG|33.58B|33580000000|27,690|106,006|36.4%|35|2022-05-25|15/03/2022||2.63||411160000|2022-03-23|15/12/2021||2.65||402260000
2022-03-20 04:00:23|08665|10952|POLI|41.42B|41420000000|3,099|3,605,680|22.2%|35|2022-05-26|15/03/2022|||||2022-03-09|15/12/2021|0.76|0.755|3630000000|3520000000
2022-03-20 04:00:32|08666|1152803|BVC|967.96M|967960000|212.4|554,057|-52.47%|0||
2022-03-20 04:00:36|08667|10946|ORL|3.56B|3560000000|111.0|11,645,431|34.06%|19|2022-05-12|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-20 04:00:40|08668|10880|BEZQ|15B|15000000000|542.5|6,415,226|56.84%|35|2022-05-26|15/03/2022|||||2022-03-31|15/12/2021||0.0908||2160000000
2022-03-20 04:00:45|08669|11802|BIG|10.52B|10520000000|49,700|26,783|42.41%|21|2021-11-21|15/09/2021|11.73||486000000||2021-08-25|15/06/2021|9.02||435200000|
2022-03-20 04:00:51|08670|10881|BLSR|3.14B|3140000000|26,480|12,946|28.92%|20|2022-03-15|15/12/2021|12.51||241900000||2021-11-29|15/09/2021|2.82||96540000|
2022-03-20 04:00:54|08671|11970|BONS|701.92M|701920000|60.1|4,650,232|-53.63%|19|2021-11-30|15/09/2021|-0.01||||2021-08-29|15/06/2021|-0.02|||
2022-03-20 04:00:57|08672|27521|BCNV|4.41B|4410000000|57,000|7,932|113.72%|5|2018-05-21|15/03/2018|1.51||44910000||2018-03-18|15/12/2017|2.41||72530000|
2022-03-20 04:01:01|08673|10987|CAMT|4.43B|4430000000|10,100|97,504|2.27%|27|2022-05-10|15/03/2022||1.31||232850000|2022-02-10|15/12/2021|1.38|1.33|238750000|229870000
2022-03-20 04:01:05|08674|40402|CRSO|1.94B|1940000000|2,180|48,292|46.7%|19|2021-11-27|15/09/2021|0.73||1010000000||2021-08-22|15/06/2021|0.87||1290000000|
2022-03-20 04:01:09|08675|10886|CEL|2.9B|2900000000|1,777|207,131|42.27%|33|2022-05-25|15/03/2022|||||2022-03-16|15/12/2021||-0.13||1022000000
2022-03-20 04:01:15|08676|10888|CLIS|5.23B|5230000000|7,065|193,720|29.35%|25|2021-11-29|15/09/2021|3.66||2320000000||2021-08-22|15/06/2021|3.67||2270000000|
2022-03-20 04:01:19|08677|10991|CGEN|862M|862000000|997|269,973|-66.54%|32|2022-05-11|15/03/2022||-0.4871||0.00|2022-02-24|15/12/2021|-0.3274|-0.4143|0.00|3110000
2022-03-20 04:01:23|08678|10993|DANE|3.78B|3780000000|69,750|11,316|22.58%|21|2022-05-18|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-20 04:01:26|08679|10998|DNYA|2.77B|2770000000|8,870|19,382|54.18%|13|2022-03-03|15/12/2021|1.48||1130000000||2021-11-10|15/09/2021|0.94||1010000000|
2022-03-20 04:01:32|08680|10893|DLEA|4.54B|4540000000|4,839|109,875|20.19%|26|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 04:01:38|08681|10890|NWMDp|9.2B|9200000000|784|1,692,320|61.65%|32|2022-05-23|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-20 04:01:42|08682|10891|DLEKG|6.6B|6600000000|37,270|146,823|95.64%|34|2022-05-30|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 04:01:45|08683|10994|DELT|5.63B|5630000000|21,950|33,223|164.43%|11|2022-02-23|15/12/2021|||||2021-11-11|15/09/2021||||
2022-03-20 04:01:49|08684|1171353|DLTI|1.93B|1930000000|7,715.00|15,252|48.34%|6|2022-02-09|15/12/2021|2.32||301400000||2021-10-31|15/09/2020|0.82||187500000|
2022-03-20 04:01:52|08685|10996|DIMRI|5.49B|5490000000|29,340|20,954|77.93%|19|2021-11-28|15/09/2021|2.46||290800000||2021-08-19|15/06/2021|3.29||374700000|
2022-03-20 04:01:58|08686|1171352|DIPL|1.46B|1460000000|5,621.00|31,894|-15.83%|6|2021-11-30|15/09/2021|0.81||677800000||2021-08-30|15/06/2020|0.73||620000000|
2022-03-20 04:02:01|08687|10995|DIFI|2.16B|2160000000|73,000|3,125|29.18%|16|2022-02-03|15/09/2021|16.58||165800000||2021-08-19|15/06/2021|23.17||182400000|
2022-03-20 04:02:05|08688|10899|DSCT|23.15B|23150000000|1,989|3,150,802|44.87%|35|2022-05-19|15/03/2022|||||2022-03-17|15/12/2021|0.45|0.465|3840000000|2630000000
2022-03-20 04:02:08|08689|1162384|DORL|2.07B|2070000000|1,440.00|220,319|-8.75%|7|2021-11-25|15/09/2021|-0.01||37040000||2021-08-30|15/06/2021|-0.08||15370000|
2022-03-20 04:02:12|08690|10906|ESLT|30.7B|30700000000|68,590|57,069|51.88%|31|2022-05-31|15/03/2022||1.99|||2022-03-29|15/12/2021||6.32||4500000000
2022-03-20 04:02:16|08691|10901|ELCO|7.46B|7460000000|27,300|33,124|75%|19|2021-11-25|15/09/2021|4.85||4160000000||2021-08-31|15/06/2021|3.65||3420000000|
2022-03-20 04:02:19|08692|10904|ELTR|9.12B|9120000000|238,700|4,276|43.69%|23|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 04:02:25|08693|24052|ECP|4.24B|4240000000|19,440|43,601|42.31%|20|2022-03-06|15/12/2021|0.67||1500000000||2021-11-14|15/09/2021|2.44||1560000000|
2022-03-20 04:02:29|08694|10902|ELCRE|3.48B|3480000000|6,123|71,992|133.17%|21|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021|2.79||223500000|
2022-03-20 04:02:32|08695|10979|ELWS|1.41B|1410000000|14,370|20,867|-40.57%|14|2021-11-30|15/09/2021|-1.35||||2021-08-29|15/06/2021|-0.99|||
2022-03-20 04:02:35|08696|102937|ELLO|1.1B|1100000000|8,628|22,678|-15.74%|0||
2022-03-20 04:02:37|08697|1117812|ENOG|7.96B|7960000000|4,333|124,312|9.67%|0||
2022-03-20 04:02:41|08698|942758|ENRG|7.01B|7010000000|1,350|762,641|9.58%|20|2022-03-07|15/12/2021|0.05||||2021-11-15|15/09/2021|0.03|||
2022-03-20 04:02:44|08699|102939|ENLT|7.56B|7560000000|791.2|2,425,700|27.06%|19|2021-11-29|15/09/2021|-0||73760000||2021-08-29|15/06/2021|0.01||76170000|
2022-03-20 04:02:47|08700|11004|EQTL|4.3B|4300000000|11,840|19,092|55.42%|19|2021-11-30|15/09/2021|9.68||629600000||2021-08-31|15/06/2021|1.62||484200000|
2022-03-20 04:02:50|08701|1072172|FATTAL|6.43B|6430000000|41,580|35,703|16.57%|19|2021-11-30|15/09/2021|5.84||1210000000||2021-08-24|15/06/2021|5.03||644900000|
2022-03-20 04:02:55|08702|1152802|FIBIH|5.33B|5330000000|15,030|40,412|47.21%|13|2021-11-29|15/09/2021|4.94||1220000000||2021-08-26|15/06/2021|5.3||1260000000|
2022-03-20 04:02:58|08703|10909|FIBI|13.25B|13250000000|13,210|172,721|43.59%|23|2022-05-30|15/03/2022|||||2022-03-07|15/12/2021|3.32||1230000000|
2022-03-20 04:03:02|08704|11007|FORTY|5.1B|5100000000|33,350|15,080|11.17%|21|2022-05-19|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-20 04:03:06|08705|11854|FOX|6.94B|6940000000|50,990|26,492|41.25%|25|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 04:03:09|08706|1136087|FRSM|2B|2000000000|1,307|77,449|-3.97%|15|2021-11-29|15/09/2021|0.18||391500000||2021-08-25|15/06/2021|0.18||388600000|
2022-03-20 04:03:13|08707|10915|GZT|4.39B|4390000000|2,704|538,539|28.76%|35|2022-05-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 04:03:17|08708|1167677|GNCL|847.2M|847200000|785|362,979|-37.75%|0||
2022-03-20 04:03:20|08709|1129335|GNRS|1.33B|1330000000|105.0|4,756,812|-3.85%|13|2021-11-28|15/09/2021|-0.01||-9030000||2021-08-26|15/06/2021|0.12||193200000|
2022-03-20 04:03:23|08710|10913|GILT|1.47B|1470000000|2,593|114,310|-39.74%|14|2022-05-17|15/03/2022||-0.05||51650000|2022-02-15|15/12/2021|0.1|0.03|67270000|67320000
2022-03-20 04:03:27|08711|10919|INFN|1.73B|1730000000|26,830|12,086|31.46%|23|2022-05-16|15/03/2022|||||2022-03-10|15/12/2021||||
2022-03-20 04:03:33|08712|10920|HARL|8.12B|8120000000|3,814|402,515|19.11%|33|2021-11-29|15/09/2021|1.3||3420000000||2021-08-30|15/06/2021|1.25||3430000000|
2022-03-20 04:03:36|08713|11016|HLAN|4.17B|4170000000|18,500|35,186|12.87%|20|2022-03-15|15/12/2021|2.16||454900000||2021-11-16|15/09/2021|1.3||406200000|
2022-03-20 04:03:40|08714|10923|ICL|43.17B|43170000000|3,354|2,360,453|70.17%|35|2022-05-11|15/03/2022||0.19||1360000000|2022-02-09|15/12/2021|0.26|0.162|2040000000|1920000000
2022-03-20 04:03:44|08715|102941|IDIN|1.51B|1510000000|10,310|18,121|-10.81%|19|2021-11-17|15/09/2021|3.12||495700000||2021-08-22|15/06/2021|3.54||484800000|
2022-03-20 04:03:47|08716|11019|IES|1.85B|1850000000|31,790|8,224|42.81%|20|2022-03-10|15/12/2021|50.5||361500000||2021-11-16|15/09/2021|1.24||10640000|
2022-03-20 04:03:52|08717|942782|INRM|1.91B|1910000000|1,530|181,193|-6.48%|19|2021-11-22|15/09/2021|0.18||259600000||2021-08-23|15/06/2021|0.21||252700000|
2022-03-20 04:03:55|08718|1128859|ISCD|3.24B|3240000000|1,618|428,293|41.81%|12|2021-11-23|15/09/2021|0.5||585000000||2021-08-18|15/06/2021|0.57||565000000|
2022-03-20 04:03:58|08719|11058|ISCN|5.14B|5140000000|1,760|506,147|90.06%|20|2022-03-13|15/12/2021|0.98||166700000||2021-11-18|15/09/2021|0.65||304300000|
2022-03-20 04:04:02|08720|10925|ILCO|12.34B|12340000000|160,280|12,815|106.49%|34|2022-05-19|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 04:04:06|08721|11020|ILDC|1.86B|1860000000|5,190|70,482|47.53%|19|2021-11-29|15/09/2021|1.06||105100000||2021-08-30|15/06/2021|1.31||87600000|
2022-03-20 04:04:10|08722|1166585|ISHI|2.43B|2430000000|9,702.00|9,500|66.33%|9|2021-12-13|15/03/2021|0.65||187200000||2021-12-13|15/06/2021|1.1||252900000|
2022-03-20 04:04:14|08723|10926|ISRAp|2.21B|2210000000|85.4|6,375,202|26.52%|35|2022-05-17|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-20 04:04:17|08724|11883|ISRS|4.21B|4210000000|77,980|5,896|24.97%|19|2021-11-16|15/09/2021|23.1||179900000||2021-08-16|15/06/2021|7.12||156500000|
2022-03-20 04:04:19|08725|945143|KEN|12.36B|12360000000|21,600|145,231|109.71%|0||
2022-03-20 04:04:23|08726|11029|KRUR|1.06B|1060000000|8,416|18,655|-5.03%|19|2021-11-22|15/09/2021|2.66||294700000||2021-08-23|15/06/2021|1.92||262200000|
2022-03-20 04:04:27|08727|10932|LUMI|50.46B|50460000000|3,473|3,859,649|62.29%|35|2022-05-26|15/03/2022|||||2022-03-09|15/12/2021|0.78|0.78|3710000000|3710000000
2022-03-20 04:04:30|08728|11910|LVPR|1.61B|1610000000|11,190|7,898|52.64%|20|2022-02-20|15/12/2021|12.65||238100000||2021-11-14|15/09/2021|1.43||32820000|
2022-03-20 04:04:33|08729|24045|LPSN|5.91B|5910000000|7,509|94,929|-58.03%|11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2022-03-20 04:04:37|08730|11037|MGIC|2.87B|2870000000|5,849|38,983|5.33%|23|2022-05-18|15/03/2022||0.7444||399480000|2022-03-02|15/12/2021|0.8418|0.7754|430620000|389240000
2022-03-20 04:04:40|08731|11038|MLTM|2.22B|2220000000|10,160|14,713|10.47%|19|2021-11-17|15/09/2021|0.59||480500000||2021-08-17|15/06/2021|1.06||565000000|
2022-03-20 04:04:43|08732|10938|MTRX|5.25B|5250000000|8,348|91,915|1.69%|22|2022-03-13|15/12/2021|0.85||1160000000||2021-11-11|15/09/2021|0.69||1030000000|
2022-03-20 04:04:46|08733|1166586|MAXO|1.22B|1220000000|857.20|145,360|-37.52%|10|2022-05-24|15/03/2022|||||2022-03-22|15/12/2021||0.13||247000000
2022-03-20 04:04:51|08734|11041|MTRN|7.58B|7580000000|6,946|197,680|15.57%|19|2021-11-24|15/09/2021|0.35||311000000||2021-08-17|15/06/2021|0.96||498500000|
2022-03-20 04:04:54|08735|102938|MDTR|1.5B|1500000000|998|232,787|9.01%|19|2021-11-25|15/09/2021|-0.01||53930000||2021-08-31|15/06/2021|0.02||51800000|
2022-03-20 04:04:58|08736|11942|MGOR|4.32B|4320000000|11,850|52,482|23.24%|19|2021-11-22|15/09/2021|4.58||40840000||2021-08-29|15/06/2021|3.42||39080000|
2022-03-20 04:05:02|08737|10936|MLSR|12.63B|12630000000|26,610|57,219|46.13%|33|2022-05-23|15/03/2022|||||2022-02-23|15/12/2021|14.59||396000000|
2022-03-20 04:05:05|08738|1008671|MNRT|1.46B|1460000000|212.1|1,727,339|21.83%|19|2021-11-11|15/09/2021|0.02||32090000||2021-08-12|15/06/2021|0.04||30120000|
2022-03-20 04:05:09|08739|10937|MMHD|4.61B|4610000000|7,280|60,158|5.72%|19|2021-11-29|15/09/2021|1.67||1550000000||2021-08-30|15/06/2021|2.86||1610000000|
2022-03-20 04:05:13|08740|10934|MGDL|5.83B|5830000000|553.0|1,255,753|41.43%|35|2022-05-26|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 04:05:16|08741|10922|MVNE|10.39B|10390000000|1,294|1,114,319|65.62%|21|2022-05-09|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-20 04:05:20|08742|10939|MZTF|30.88B|30880000000|12,040|452,676|41.65%|35|2022-05-18|15/03/2022||3.41||3069000000|2022-03-31|15/12/2021|2.62|2.68|3140000000|1826000000
2022-03-20 04:05:24|08743|10940|NFTA|2.14B|2140000000|2,269|74,633|43.61%|19|2021-11-25|15/09/2021|1.59||415000000||2021-08-26|15/06/2021|0.38||274000000|
2022-03-20 04:05:29|08744|1173275|NYAX|2.11B|2110000000|644.20|223,871|-|3|2021-05-27|15/03/2020|-0||18100000||2021-05-27|15/03/2021|-0.01||22770000|
2022-03-20 04:05:32|08745|12104|NTML|2.85B|2850000000|14,400|28,078|115.18%|19|2021-11-24|15/09/2021|2.68||859500000||2021-08-24|15/06/2021|2.24||777600000|
2022-03-20 04:05:36|08746|10941|NICE|42.94B|42940000000|68,020|94,388|-10.93%|35|2022-05-12|15/03/2022||5.47||1640000000|2022-02-17|15/12/2021|5.55|5.32|1650000000|1560000000
2022-03-20 04:05:40|08747|11047|NVMI|10.04B|10040000000|35,510|62,365|26.64%|32|2022-05-04|15/03/2022||3.38||371440000|2022-02-24|15/12/2021|3.54|3.29|397880000|369750000
2022-03-20 04:05:45|08748|997120|NVLG|1.51B|1510000000|298.9|402,562|1.01%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.02||299700000|
2022-03-20 04:05:48|08749|11973|ONE|3.95B|3950000000|5,500|123,464|25%|20|2022-02-15|15/12/2021|1.84||2720000000||2021-11-18|15/09/2021|0.42||624400000|
2022-03-20 04:05:51|08750|1043291|OPCE|7.95B|7950000000|3,930|241,199|13.29%|19|2021-11-28|15/09/2021|-0.48||430000000||2021-08-25|15/06/2021|-0.45||342000000|
2022-03-20 04:05:53|08751|41400|OPK|8.27B|8270000000|1,125|636,101|-28.98%|0||
2022-03-20 04:05:54|08752|945707|ORA|14.52B|14520000000|25,160|91,962|-1.68%|0||
2022-03-20 04:05:57|08753|1168509|NOFR|2.93B|2930000000|8,705.00|26,582|0.64%|9|2021-11-30|15/09/2020|-10.23||70200000||2021-11-30|15/09/2021|0.02||99630000|
2022-03-20 04:06:02|08754|10954|PTNR|4.78B|4780000000|2,602|296,835|60.62%|35|2022-06-02|15/03/2022|||||2022-02-28|15/12/2021|0.42|0.12|853000000|841000000
2022-03-20 04:06:06|08755|10955|PZOL|4.92B|4920000000|46,250|33,967|43.63%|35|2022-05-25|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 04:06:09|08756|24046|PERI|3.08B|3080000000|6,956|136,781|5.99%|23|2022-05-04|15/03/2022||0.5372||351480000|2022-02-09|15/12/2021|1.99|1.52|506630000|453080000
2022-03-20 04:06:13|08757|10953|PRGO|15.72B|15720000000|11,870|288,067|-14.11%|30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2022-03-20 04:06:16|08758|10950|PHOE1|9.94B|9940000000|3,957|583,206|48.2%|22|2022-03-23|15/12/2021|||||2021-11-30|15/09/2021|1.6||2750000000|
2022-03-20 04:06:20|08759|10951|PLSN|2.01B|2010000000|21,040|6,445|35.13%|21|2022-05-26|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 04:06:23|08760|11994|PTBL|3.44B|3440000000|46,600|5,629|59.43%|21|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 04:06:25|08761|1169904|RADA|2.15B|2150000000|4,396.00|83,668|3.53%|0||
2022-03-20 04:06:29|08762|10956|RMLI|3.62B|3620000000|26,300|18,058|27.11%|25|2022-05-30|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 04:06:34|08763|11062|RATIp|2.35B|2350000000|209.5|3,658,453|51.37%|32|2022-03-22|15/12/2021|||||2021-11-24|15/09/2021||||
2022-03-20 04:06:39|08764|11064|RIT1|3.93B|3930000000|2,122|393,159|41.47%|22|2022-03-14|15/12/2021|||||2021-11-15|15/09/2021|0.45||86020000|
2022-03-20 04:06:42|08765|1173540|RTLS|3.68B|3680000000|7,592.00|43,112|-|7|2021-11-21|15/09/2020|0.44||212000000||2021-11-21|15/09/2021|0.61||341600000|
2022-03-20 04:06:45|08766|11090|SPNS|4.71B|4710000000|8,177|60,501|-21.75%|0||
2022-03-20 04:06:48|08767|11072|SLARL|2.4B|2400000000|1,110|498,028|53.31%|20|2022-02-08|15/12/2021|1||72000000||2021-11-01|15/09/2021|0.28||65800000|
2022-03-20 04:06:52|08768|945144|SPEN|10.96B|10960000000|3,070|415,453|34.53%|19|2021-11-24|15/09/2021|0.24||1100000000||2021-08-16|15/06/2021|0.28||966700000|
2022-03-20 04:06:55|08769|10960|SKBN|8.5B|8500000000|1,978|528,904|1.44%|27|2022-05-30|15/03/2022|||||2022-03-28|15/12/2021||||
2022-03-20 04:06:59|08770|10958|SAE|7.4B|7400000000|2,887|902,503|8.9%|27|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 04:07:04|08771|10961|STRS|11.65B|11650000000|10,030|113,417|7.08%|35|2022-05-25|15/03/2022|||||2022-03-22|15/12/2021||1.21||2180000000
2022-03-20 04:07:10|08772|11074|SMT|5.34B|5340000000|7,712|101,521|62.53%|19|2021-11-30|15/09/2021|0.17||93210000||2021-08-31|15/06/2021|1.44||121000000|
2022-03-20 04:07:13|08773|942777|TDRN|4.5B|4500000000|52,400|11,423|49.71%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|3.38||371200000|
2022-03-20 04:07:17|08774|1142298|TASE|1.49B|1490000000|1,468|352,521|-29.52%|17|2022-05-31|15/03/2022||0.12||86010000|2022-03-21|15/12/2021||0.11||81270000
2022-03-20 04:07:23|08775|10963|TEVA|27.9B|27900000000|2,529|1,812,826|-35.35%|31|2022-05-12|15/03/2022||1.79||12100000000|2022-02-09|15/12/2021|2.47|2.35|13150000000|13620000000
2022-03-20 04:07:27|08776|10964|TSEM|16.79B|16790000000|15,430|368,245|57.56%|35|2022-05-09|15/03/2022||1.49||1280000000|2022-02-17|15/12/2021|1.77|1.5|1320000000|1300000000
2022-03-20 04:07:30|08777|1173975|VRDS|4.2B|4200000000|3,965.00|100,680|-|7|2021-11-28|15/09/2020|0.36||219700000||2021-11-28|15/09/2021|-0.13||236100000|
2022-03-20 04:07:33|08778|1155712|YHNF|3.4B|3400000000|23,450|12,374|29.34%|12|2021-11-28|15/09/2021|2.02||925600000||2021-08-30|15/06/2021|4.22||837000000|
2022-03-20 04:07:37|08779|41603|AMMB|11.32B|11320000000|3.42|3,291,927|12.13%|35|2022-06-01|15/03/2022||||1219000000|2022-02-25|15/12/2021|0.122||1180000000|1180000000
2022-03-20 04:07:43|08780|41692|AXIA|34.87B|34870000000|3.80|3,156,787|-1.3%|35|2022-05-26|15/03/2022||0.0372||6370000000|2022-02-22|15/12/2021|0.045|0.045|6900000000|6640000000
2022-03-20 04:07:48|08781|41604|CIMB|54.79B|54790000000|5.36|14,769,377|17.03%|35|2022-06-01|15/03/2022||0.1169||4640000000|2022-02-28|15/12/2021|0.082|0.0839|4590000000|4470000000
2022-03-20 04:07:52|08782|41698|DIAL|15.69B|15690000000|2.78|6,306,502|-12.3%|34|2022-05-18|15/03/2022|||||2022-02-15|15/12/2021|0.023||544500000|
2022-03-20 04:07:57|08783|41693|DSOM|31.64B|31640000000|4.07|3,177,445|8.82%|35|2022-04-28|15/03/2022||0.0362||1550000000|2022-01-28|15/12/2021|0.039|0.0372|1580000000|1590000000
2022-03-20 04:08:01|08784|41626|GENT|17.02B|17020000000|4.42|4,594,421|-20.07%|35|2022-05-26|15/03/2022|||||2022-02-24|15/12/2021|-0.0345|0.12|4840000000|5580000000
2022-03-20 04:08:06|08785|41655|GENM|15.77B|15770000000|2.79|7,719,665|-12.26%|35|2022-05-26|15/03/2022||0.02||1908000000|2022-02-24|15/12/2021|0.031|0.02|1890000000|1600000000
2022-03-20 04:08:10|08786|41625|HAPS|19.32B|19320000000|7.76|1,058,463|-8.17%|20|2022-02-24|15/12/2021|0.12||1840000000||2021-11-25|15/09/2021|0.15||1630000000|
2022-03-20 04:08:13|08787|41667|HTHB|16.44B|16440000000|4.81|5,532,042|-50.36%|30|2022-05-03|15/03/2022||||7712000000|2022-02-08|15/12/2021|0.076||1010000000|
2022-03-20 04:08:17|08788|41685|HLBB|40.96B|40960000000|20.00|1,378,229|4.71%|35|2022-05-26|15/03/2022||0.4193||1470000000|2022-02-28|15/06/2021|0.3457|0.3565|1330000000|1330000000
2022-03-20 04:08:22|08789|41606|HLCB|22.36B|22360000000|19.72|297,311|13.99%|29|2022-05-26|15/03/2022|||||2022-02-28|15/12/2021|0.5585||1540000000|
2022-03-20 04:08:27|08790|41678|IHHH|56.07B|56070000000|6.37|5,110,784|16.24%|31|2022-06-01|15/03/2022||0.0416||4480000000|2022-02-23|15/12/2021|0.049|0.0487|4470000000|4470000000
2022-03-20 04:08:31|08791|41615|IOIB|25.47B|25470000000|4.10|4,615,844|-3.3%|35|2022-05-18|15/03/2022||0.0688|||2022-02-23|15/12/2021|0.08|0.0799|4110000000|
2022-03-20 04:08:36|08792|41620|KLKK|27.28B|27280000000|25.30|2,265,452|7.75%|35|2022-05-18|15/03/2022||50.30|||2022-02-16|15/12/2021|0.556|29.50|6830000000|4976000000
2022-03-20 04:08:40|08793|41607|MBBM|107.14B|107140000000|9.02|9,238,145|7.64%|35|2022-05-26|15/03/2022||0.1778||6810000000|2022-02-23|15/12/2021|0.1732|0.1816|6300000000|6340000000
2022-03-20 04:08:44|08794|41657|MAHB|10.25B|10250000000|6.18|1,221,942|-6.93%|35|2022-06-01|15/03/2022||-0.0357||894610000|2022-02-28|15/12/2021|-0.091|-0.132|551300000|470010000
2022-03-20 04:09:03|08795|41688|MXSC|32.56B|32560000000|4.16|2,423,468|-12.42%|35|2022-04-21|15/03/2022||0.05|||2022-02-24|15/12/2021|0.037|0.0389|2450000000|2350000000
2022-03-20 04:09:10|08796|41632|MISC|32.18B|32180000000|7.21|1,660,092|5.1%|35|2022-05-26|15/03/2022|||||2022-02-17|15/12/2021|0.103||3090000000|
2022-03-20 04:09:13|08797|950439|Malaysia|31.92B|31920000000|136.10|52,029|0.29%|23|2022-04-26|15/03/2022|||||2022-02-22|15/12/2021|0.4855||1470000000|1470000000
2022-03-20 04:09:17|08798|41669|PCGB|75.2B|75200000000|9.40|8,264,552|14.36%|35|2022-05-27|15/03/2022||0.19|||2022-02-24|15/12/2021|0.26|0.17|6980000000|7120000000
2022-03-20 04:09:21|08799|41684|PETR|20.49B|20490000000|20.62|371,926|1.58%|31|2022-05-20|15/03/2022|||||2022-02-22|15/12/2021|0.14||7060000000|7060000000
2022-03-20 04:09:26|08800|41689|PGAS|32.93B|32930000000|16.64|815,956|6.8%|35|2022-05-18|15/03/2022|||||2022-02-22|15/12/2021|0.229|0.23|1500000000|1500000000
2022-03-20 04:09:30|08801|41635|PEPT|24.18B|24180000000|17.00|621,548|-8.6%|32|2022-05-27|15/03/2022|||||2022-02-28|15/12/2021|0.353||1420000000|
2022-03-20 04:09:36|08802|953641|PMET|51.28B|51280000000|6.35|11,015,090|29.33%|23|2022-05-19|15/03/2022|||||2022-02-25|15/12/2021|0.035|0.035|3370000000|3370000000
2022-03-20 04:09:40|08803|41609|PUBM|91.04B|91040000000|4.69|22,873,190|10.87%|34|2022-04-21|15/03/2022||0.0768||3200000000|2022-02-25|15/12/2021|0.071|0.071|3050000000|3310000000
2022-03-20 04:09:44|08804|41605|RHBC|24.65B|24650000000|5.95|4,223,437|8.38%|35|2022-05-25|15/03/2022||0.1517||2000000000|2022-02-28|15/12/2021|0.16|0.1332|1920000000|1970000000
2022-03-20 04:09:48|08805|41637|SIME|15.39B|15390000000|2.260|5,677,884|-10.32%|35|2022-05-26|15/03/2022||0.053||11640000000|2022-02-16|15/12/2021|0.051|0.053|10540000000|11640000000
2022-03-20 04:09:54|08806|1056019|SIPL|34.44B|34440000000|4.98|6,959,544|2.68%|21|2022-06-03|15/03/2022||0.0617|||2022-02-18|15/12/2021|0.069|0.0759|5550000000|
2022-03-20 04:09:58|08807|41648|TENA|53.94B|53940000000|9.42|4,794,602|-10.8%|36|2022-05-27|15/03/2022||0.22|||2022-02-24|15/12/2021|0.154|0.1544|15740000000|15740000000
2022-03-20 04:10:02|08808|41651|TPGC|14.49B|14490000000|1.81|22,212,997|-66.54%|32|2022-06-09|15/05/2022||0.0187||1650000000|2022-03-09|15/02/2022|0.011|0.0187|1450000000|1650000000
2022-03-20 04:10:08|08809|24454|ARE|981.07M|981070000|16.13|343,190|-17.62%|36|2022-04-28|15/03/2022||-0.1989||795520000|2022-04-20|15/06/2022||0.2822||998820000
2022-03-20 04:10:12|08810|24698|AC|8.53B|8530000000|23.84|3,421,415|-13.87%|35|2022-04-26|15/03/2022||-1.48||2690000000|2022-02-18|15/12/2021|-1.38|-1.45|2730000000|2420000000
2022-03-20 04:10:17|08811|24448|AGI|4.09B|4090000000|10.43|985,309|0.77%|27|2022-05-04|15/03/2022||0.074||202010000|2022-02-23|15/12/2021|0.09|0.0881|203100000|202620000
2022-03-20 04:10:21|08812|24458|ATDb|52.26B|52260000000|49.67|2,097,016.33|25.21%|33|2022-03-15|15/01/2022||0.5769||17180000000|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000
2022-03-20 04:10:25|08813|24451|ALA|7.79B|7790000000|27.79|794,093|30.53%|35|2022-04-28|15/03/2022||0.9134||2790000000|2022-03-04|15/12/2021|0.38|0.3838|3140000000|773040000
2022-03-20 04:10:30|08814|40471|AIF|2.12B|2120000000|48.02|121,108|-23.64%|32|2022-05-05|15/03/2022||0.2796||164640000|2022-02-03|15/12/2021|0.42|0.3458|162910000|161790000
2022-03-20 04:10:35|08815|24455|ARX|10.78B|10780000000|15.58|3,892,635|98.47%|35|2022-05-05|15/03/2022||0.5558|||2022-02-10|15/12/2021|0.96|0.4956|1880000000|361300000
2022-03-20 04:10:38|08816|991199|ATZ|5.46B|5460000000|49.25|361,931|59.7%|24|2022-07-13|15/05/2022||0.269||310000000|2022-05-11|15/02/2022||0.2371||396910000
2022-03-20 04:10:42|08817|977762|AX_pa|2.98B|2980000000|24.85|3,561|5.21%|20|2022-03-03|15/12/2021|0.45||97670000||2021-11-03|15/09/2021|0.28||97660000|
2022-03-20 04:10:47|08818|24445|ACOx|4.78B|4780000000|41.92|241,852|2.8%|35|2022-04-28|15/03/2022||1.03||1310000000|2022-02-24|15/12/2021|0.9961|0.9836|1270000000|1260000000
2022-03-20 04:10:51|08819|24735|ATA|4.06B|4060000000|44.06|283,776|63.06%|36|2022-05-19|15/03/2022||0.5025||566250000|2022-02-02|15/12/2021|0.52|0.45|546800000|507250000
2022-03-20 04:10:55|08820|978804|ACB|970.77M|970770000|4.520|1,665,192|-64.41%|21|2022-05-11|15/03/2022||-0.2185||54250000|2022-02-10|15/12/2021|-0.38|-0.2406|60590000|59050000
2022-03-20 04:10:59|08821|24750|BDGI|1.03B|1030000000|29.97|76,381|-33.1%|26|2022-05-13|15/03/2022||0.1369||142130000|2022-03-17|15/12/2021|-0.17|0.1521||150920000
2022-03-20 04:11:05|08822|24477|BNS|111.64B|111640000000|92.77|4,263,067|17.83%|36|2022-05-31|15/04/2022||2.01||7890000000|2022-03-01|15/01/2022|2.15|2.05|8050000000|7880000000
2022-03-20 04:11:09|08823|24472|BIR|1.82B|1820000000|6.860|1,749,573|136.55%|35|2022-05-11|15/03/2022||0.3325||267000000|2022-02-09|15/12/2021|0.4|0.3775|289810000|310200000
2022-03-20 04:11:13|08824|24467|BBDb|3.53B|3530000000|1.480|7,240,416|97.33%|31|2022-05-05|15/03/2022||-0.0321||1350000000|2022-02-10|15/12/2021|0.03|-0.0246|1770000000|1790000000
2022-03-20 04:11:19|08825|42741|BLX|3.98B|3980000000|38.74|354,428|5.88%|34|2022-05-11|15/03/2022||0.3951||221410000|2022-02-23|15/12/2021|0.16|0.3188|192000000|209180000
2022-03-20 04:11:25|08826|24466|BAMa|110.67B|110670000000|70.46|1,720,507|24.4%|25|2022-05-12|15/03/2022||0.7583||1330000000|2022-02-10|15/12/2021|0.7976|0.7579|21790000000|1130000000
2022-03-20 04:11:29|08827|24481|CAE|10.22B|10220000000|32.24|724,255|-8.72%|36|2022-05-19|15/03/2022||0.2296||945610000|2022-02-11|15/12/2021|0.19|0.1919|848700000|918270000
2022-03-20 04:11:34|08828|24795|CF|1.06B|1060000000|12.05|294,372|-0.17%|34|2022-06-01|15/03/2022||0.5267||496250000|2022-02-09|15/12/2021|0.69|0.6333|552220000|528350000
2022-03-20 04:11:38|08829|24497|CM|73.68B|73680000000|163.39|1,719,014|28.85%|31|2022-05-26|15/04/2022||3.66||5310000000|2022-02-25|15/01/2022|4.08|3.67|5500000000|5240000000
2022-03-20 04:11:42|08830|42760|CTC|19.63B|19630000000|328.00|314|58.45%|34|2022-05-12|15/03/2022||1.77||3340000000|2022-02-17|15/12/2021|8.42|6.7|5140000000|4830000000
2022-03-20 04:11:46|08831|24509|CU|9.98B|9980000000|37.11|631,184|11.37%|35|2022-04-28|15/03/2022||0.756||938090000|2022-02-24|15/12/2021|0.6503|0.6802|1030000000|959880000
2022-03-20 04:11:51|08832|24513|CWB|3.43B|3430000000|38.02|294,820|14.07%|35|2022-06-02|15/04/2022||0.9055||266330000|2022-02-25|15/01/2022|0.99|0.9566|265980000|267680000
2022-03-20 04:11:55|08833|24486|CFP|3.77B|3770000000|30.27|315,729|17.05%|35|2022-04-26|15/03/2022||3.17||1950000000|2022-03-01|15/12/2021|1.24|1.42|1570000000|1600000000
2022-03-20 04:12:00|08834|24503|CPX|4.85B|4850000000|41.72|331,343|16.41%|35|2022-05-02|15/03/2022||0.7424||537780000|2022-02-24|15/12/2021|0.47|0.6316|672000000|553990000
2022-03-20 04:12:04|08835|24505|CS|3.03B|3030000000|7.33|1,599,637|102.49%|31|2022-04-26|15/03/2022||0.1267||198250000|2022-02-15|15/12/2021|0.18|0.15|215900000|209500000
2022-03-20 04:12:08|08836|42771|CJT|2.72B|2720000000|161.27|75,173|-5.02%|32|2022-05-09|15/03/2022||1.25||208220000|2022-03-07|15/12/2021|5.65|1.72|235900000|214050000
2022-03-20 04:12:12|08837|24781|CAS|1.42B|1420000000|14.05|266,733|-21.99%|35|2022-05-12|15/03/2022||0.0814||1060000000|2022-02-24|15/12/2021|-0.09|-0.0948|1030000000|1010000000
2022-03-20 04:12:17|08838|24484|CCLb|10.6B|10600000000|58.82|282,594|-15.29%|35|2022-05-11|15/03/2022||0.76||1480000000|2022-02-24|15/12/2021|0.81|0.7749|1490000000|1420000000
2022-03-20 04:12:21|08839|24495|CLS|1.91B|1910000000|15.32|294,081|43.58%|35|2022-04-28|15/03/2022||0.4408||1880000000|2022-01-26|15/12/2021|0.5591|0.4699|1920000000|1870000000
2022-03-20 04:12:25|08840|24512|CVE|38.49B|38490000000|19.29|8,114,684|92.71%|35|2022-04-27|15/03/2022||0.7234||14920000000|2022-02-08|15/12/2021|-0.21|-0.21|16370000000|13410000000
2022-03-20 04:12:29|08841|24488|CG|3.6B|3600000000|12.10|707,954|2.8%|30|2022-05-04|15/03/2022||0.1248||228910000|2022-02-25|15/12/2021|0.12|0.1355|251080000|225270000
2022-03-20 04:12:33|08842|42759|CGI|865.11M|865110000|41.47|3,895|12.08%|12|2021-08-17|15/06/2021|7.13||7740000||2021-03-18|15/12/2020|12.64||7680000|
2022-03-20 04:12:37|08843|24506|CSH_u|2.94B|2940000000|12.49|466,734|6.66%|35|2022-05-12|15/03/2022||||246670000|2022-02-25|15/12/2021|0.0796||215760000|244000000
2022-03-20 04:12:43|08844|24483|CCA|4.68B|4680000000|100.99|72,816|-15.32%|36|2022-07-14|15/05/2022||2.22||719390000|2022-04-13|15/02/2022||2.24||723910000
2022-03-20 04:12:47|08845|24541|CIGI|7.25B|7250000000|163.91|90,641|29.23%|35|2022-05-03|15/03/2022||1.21||873250000|2022-02-10|15/12/2021|2.25|1.83|1350000000|1110000000
2022-03-20 04:12:51|08846|24510|CUF_u|2.14B|2140000000|11.74|1,075,129|21.03%|35|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021|0.27||162910000|
2022-03-20 04:12:57|08847|40463|CSU|45.72B|45720000000|2,157.45|40,074|26.65%|34|2022-04-28|15/03/2022||11.36||1430000000|2022-02-10|15/12/2021|13.47|12.85|1380000000|1390000000
2022-03-20 04:13:00|08848|1123081|CTS|2.27B|2270000000|10.580|662,678|91.67%|18|2022-05-25|15/03/2022||0.0811||522030000|2022-03-22|15/12/2021||0.06||485290000
2022-03-20 04:13:04|08849|24493|CJRb|1.06B|1060000000|5.10|1,021,936|-19.05%|29|2022-06-28|15/05/2022||0.2258||415800000|2022-04-07|15/02/2022||0.0952||371750000
2022-03-20 04:13:08|08850|24502|CPG|5.02B|5020000000|8.74|5,982,270|60.96%|35|2022-05-12|15/03/2022||0.3545||937500000|2022-03-03|15/12/2021|0.21|0.3219|793300000|365000000
2022-03-20 04:13:13|08851|977870|CRT_u|4.26B|4260000000|18.26|143,802|11.96%|24|2022-05-10|15/03/2022||||131800000|2022-02-15|15/12/2021|0.443||129540000|125730000
2022-03-20 04:13:21|08852|24856|DSG|8.25B|8250000000|97.34|191,142|27.34%|35|2022-06-01|15/04/2022||0.3165||144770000|2022-03-02|15/01/2022|0.2787|0.3154|142380000|141870000
2022-03-20 04:13:23|08853|1162029|DCBO|2.03B|2030000000|61.81|105,101|21.65%|6|2022-05-17|15/03/2022||-0.0732||32520000|2022-03-10|15/12/2021|-0.04|-0.0694|29800000|29500000
2022-03-20 04:13:30|08854|24521|DOL|20.21B|20210000000|69.02|612,117|34.67%|36|2022-06-08|15/04/2022||0.4648||1040000000|2022-03-30|15/01/2022||0.7205||1240000000
2022-03-20 04:13:34|08855|42826|DIR_u|4.48B|4480000000|16.62|947,799|24.03%|29|2022-05-03|15/03/2022||||68390000|2022-02-16|15/12/2021|0.77||60430000|67890000
2022-03-20 04:13:39|08856|24515|D_u|1.57B|1570000000|29.74|160,896|38.33%|35|2022-05-12|15/03/2022||||27780000|2022-02-17|15/12/2021|0.49||48390000|27020000
2022-03-20 04:13:43|08857|24522|DPM|1.5B|1500000000|7.85|667,127|-5.76%|23|2022-05-04|15/03/2022||0.2302||161160000|2022-02-17|15/12/2021|0.27|0.2966|166400000|168390000
2022-03-20 04:13:47|08858|991134|ECN|1.63B|1630000000|6.65|1,152,089|-17.29%|15|2022-05-12|15/03/2022||0.0514||60660000|2022-03-01|15/12/2021|0.06|0.0463|69470000|55570000
2022-03-20 04:13:51|08859|40485|EFN|5.07B|5070000000|12.68|523,733|-10.2%|34|2022-05-10|15/03/2022||0.2025||242270000|2022-03-01|15/12/2021|0.21|0.1875|245480000|240490000
2022-03-20 04:13:55|08860|24528|EMA|15.64B|15640000000|59.88|1,052,723|9.19%|35|2022-05-12|15/03/2022||0.9805||1810000000|2022-02-14|15/12/2021|0.64|0.6441|1870000000|1760000000
2022-03-20 04:13:59|08861|24529|EMPa|11.08B|11080000000|43.21|385,078|15.01%|33|2022-06-22|15/04/2022||0.7263||7960000000|2022-03-10|15/01/2022|0.77|0.6675|7380000000|7430000000
2022-03-20 04:14:04|08862|24524|EDR|1.03B|1030000000|6.040|450,414|-15.41%|29|2022-05-11|15/03/2022||0.034||46560000|2022-03-10|15/12/2021|0.00|0.0381|48500000|53700000
2022-03-20 04:14:08|08863|24531|ERF|3.78B|3780000000|15.60|1,714,455|126.42%|36|2022-05-06|15/03/2022||0.5758|||2022-02-24|15/12/2021|0.8663|0.61|1480000000|224820000
2022-03-20 04:14:12|08864|951615|EQX|3.05B|3050000000|10.12|923,139|-3.16%|9|2020-11-09|15/09/2020|0.07|0.22||253330000|2020-08-10|15/06/2020|0.11|0.12||205000000
2022-03-20 04:14:16|08865|42842|EQB|2.62B|2620000000|76.80|81,384|20.72%|35|2022-05-03|15/03/2022||2.16||145830000|2022-02-07|15/12/2021|2.29|2.11|171870000|168420000
2022-03-20 04:14:19|08866|1096521|ERO|1.67B|1670000000|18.53|451,883|-19.08%|10|2022-05-11|15/03/2022||0.4661||121230000|2022-03-08|15/12/2021|0.65|0.6009|134900000|128280000
2022-03-20 04:14:24|08867|40486|EIF|1.59B|1590000000|40.99|106,375|1.86%|35|2022-05-10|15/03/2022||0.1386||340330000|2022-02-23|15/12/2021|0.74|0.55|390330000|373110000
2022-03-20 04:14:31|08868|24543|FTT|6.24B|6240000000|39.58|410,293|23.69%|35|2022-05-11|15/03/2022||0.5033||1670000000|2022-02-08|15/12/2021|0.66|0.5305|1770000000|1750000000
2022-03-20 04:14:34|08869|24537|FM|13.46B|13460000000|41.17|1,915,764|71.54%|32|2022-04-25|15/03/2022||0.7||2197000000|2022-02-15|15/12/2021|0.56|0.44||1985000000
2022-03-20 04:14:38|08870|24544|FVI|1.53B|1530000000|5.26|1,037,655|-42.2%|35|2022-05-10|15/03/2022||0.09||195570000|2022-03-23|15/12/2021||0.1522||189830000
2022-03-20 04:14:44|08871|24538|FNV|37.26B|37260000000|194.72|461,039|24.82%|35|2022-05-11|15/03/2022||0.9213||263530000|2022-03-09|15/12/2021|0.86|0.861|327700000|322710000
2022-03-20 04:14:48|08872|24689|WN|22.8B|22800000000|155.24|171,692|52.2%|35|2022-05-10|15/03/2022||1.88||12230000000|2022-03-02|15/12/2021|2.32|1.99|12900000000|12840000000
2022-03-20 04:14:53|08873|40487|GEI|3.6B|3600000000|24.58|380,202|12.7%|35|2022-05-09|15/03/2022||0.2709||1870000000|2022-02-22|15/12/2021|0.295|0.2116|2120000000|1870000000
2022-03-20 04:14:57|08874|24550|GIL|9.26B|9260000000|48.72|493,612|23.47%|26|2022-05-04|15/03/2022||0.5006||672180000|2022-02-23|15/12/2021|0.76|0.605|784300000|734610000
2022-03-20 04:15:01|08875|42830|GSY|2.17B|2170000000|134.85|79,107|8.78%|34|2022-05-10|15/03/2022||2.74||231400000|2022-02-16|15/12/2021|2.76|2.62|234430000|229630000
2022-03-20 04:15:05|08876|24553|GWO|33.38B|33380000000|35.86|2,003,369|8.08%|35|2022-05-04|15/03/2022||0.8654||986650000|2022-02-10|15/12/2021|0.89|0.8777|12630000000|12630000000
2022-03-20 04:15:14|08877|24556|HR_u|3.89B|3890000000|13.15|1,191,958|-9.61%|33|2022-05-18|15/03/2022|||||2022-02-15|15/12/2021|0.72||265790000|
2022-03-20 04:15:19|08878|24555|HCG|1.66B|1660000000|38.60|287,124|21.19%|35|2022-05-12|15/03/2022||1.16||133900000|2022-02-17|15/12/2021|1.06|1.09|134400000|139150000
2022-03-20 04:15:24|08879|24554|HBM|2.61B|2610000000|9.96|1,187,475|15.28%|36|2022-05-04|15/03/2022||0.2317||461350000|2022-02-23|15/12/2021|0.13|0.1191|425170000|438180000
2022-03-20 04:15:28|08880|960802|H|19.47B|19470000000|32.54|1,501,938|12.25%|26|2022-05-06|15/03/2022||0.4399||2040000000|2022-02-25|15/12/2021|0.26|0.2684|1780000000|1820000000
2022-03-20 04:15:32|08881|24559|IAG|8.15B|8150000000|75.70|230,611|10.32%|36|2022-05-12|15/03/2022||2.09|||2022-02-16|15/12/2021|2.01|2.13|5980000000|
2022-03-20 04:15:36|08882|24562|IMG|1.97B|1970000000|4.14|1,369,494|1.22%|35|2022-05-09|15/03/2022||-0.008||297900000|2022-02-23|15/12/2021|0.09|-0.04|295000000|296070000
2022-03-20 04:15:40|08883|24561|IGM|11.01B|11010000000|45.90|344,577|16.59%|35|2022-05-06|15/03/2022||1||898000000|2022-02-10|15/12/2021|1.08|1.08|912690000|897340000
2022-03-20 04:15:46|08884|24956|INE|4.03B|4030000000|19.76|568,021|-6.08%|35|2022-05-17|15/03/2022||-0.0212||178810000|2022-02-24|15/12/2021|0.0347|0.0906|202390000|195130000
2022-03-20 04:15:50|08885|24560|IFC|32.83B|32830000000|186.49|402,011|23.44%|35|2022-05-10|15/03/2022||2.59||4730000000|2022-02-08|15/12/2021|3.78|2.59|5320000000|4980000000
2022-03-20 04:15:55|08886|24565|IPL|8.21B|8210000000|19.12|488,974|8.27%|35|2022-05-09|15/03/2022||0.28||663480000|2022-02-23|15/12/2021||0.2861||574000000
2022-03-20 04:16:00|08887|40491|ITP|2.34B|2340000000|39.41|383,987|34.46%|28|2022-05-12|15/03/2022||0.4547||380490000|2022-03-11|15/12/2021|0.43|0.4356|413670000|400440000
2022-03-20 04:16:07|08888|42920|IVN|13.55B|13550000000|11.19|1,689,781|63.36%|32|2022-05-12|15/03/2022||0.0567|||2022-03-08|15/12/2021|0.04|0.074||152530000
2022-03-20 04:16:11|08889|1029161|JWEL|1.49B|1490000000|36.77|81,144|-3.03%|21|2022-05-11|15/03/2022||0.2193||108890000|2022-02-24|15/12/2021|0.49|0.47|129840000|124710000
2022-03-20 04:16:14|08890|980227|KNT|1.9B|1900000000|8.47|676,059|27.18%|21|2022-05-20|15/03/2022||0.076||64670000|2022-03-30|15/12/2021||0.085||58250000
2022-03-20 04:16:18|08891|24570|KEY|6.76B|6760000000|30.57|1,056,004|14.67%|35|2022-05-10|15/03/2022||0.4829||1170000000|2022-02-16|15/12/2021|0.41|0.5702|1190000000|1190000000
2022-03-20 04:16:22|08892|959119|KXS|4.68B|4680000000|170.21|74,255|14.78%|22|2022-05-04|15/03/2022||0.4879||90080000|2022-03-01|15/12/2021|0.1585|0.1744|68510000|66970000
2022-03-20 04:16:30|08893|42810|KL|13.11B|13110000000|49.710|1,087,240|13.75%|25|2022-05-05|15/03/2022||0.8505||631210000|2022-03-17|15/12/2021||0.9224||648830000
2022-03-20 04:16:37|08894|24573|LB|1.87B|1870000000|43.30|226,959|6.86%|35|2022-06-01|15/04/2022||1.17||249190000|2022-03-02|15/01/2022|1.26|1.2|257500000|253530000
2022-03-20 04:16:41|08895|25014|LWRK|1.4B|1400000000|20.18|163,654|-37.58%|35|2022-05-12|15/03/2022||0.17||266580000|2022-03-09|15/12/2021|-0.02|0.1425|258400000|258400000
2022-03-20 04:16:45|08896|24576|LNR|3.85B|3850000000|58.79|201,586|-26.24%|35|2022-05-05|15/03/2022||1.02||1620000000|2022-03-09|15/12/2021|0.9|0.92|1530000000|1610000000
2022-03-20 04:16:49|08897|42940|LAC|4.73B|4730000000|35.24|991,061|75.85%|11|2022-05-12|15/03/2022||-0.1105||0.00|2022-04-04|15/12/2021|-0.18|-0.0848||0.00
2022-03-20 04:16:53|08898|24572|L|37B|37000000000|111.16|564,384|66.93%|35|2022-05-04|15/03/2022||1.31||12290000000|2022-02-24|15/12/2021|1.52|1.36|12760000000|12630000000
2022-03-20 04:16:57|08899|24578|LUN|9.09B|9090000000|12.340|2,127,898|-12.48%|34|2022-04-27|15/03/2022||0.38||885970000|2022-02-17|15/12/2021|0.48|0.35||943640000
2022-03-20 04:17:01|08900|24584|MFI|3.7B|3700000000|29.89|287,066|5.02%|34|2022-05-04|15/03/2022||0.182||1100000000|2022-02-24|15/12/2021|0.09|0.33|1120000000|1140000000
2022-03-20 04:17:06|08901|25012|MRE|739.38M|739380000|9.20|307,666|-32.35%|35|2022-05-05|15/03/2022||0.1343||893000000|2022-03-03|15/12/2021|-0.12|0.0125|1050000000|903970000
2022-03-20 04:17:10|08902|24582|MEG|5.45B|5450000000|17.74|2,565,585|160.12%|35|2022-05-12|15/03/2022||0.7514||1350000000|2022-03-03|15/12/2021|0.57|0.3093|1310000000|1180000000
2022-03-20 04:17:14|08903|24591|MX|5B|5000000000|67.93|170,905|41.55%|35|2022-04-27|15/03/2022||1.94||1170000000|2022-01-26|15/12/2021|2.43|2.44|1250000000|1190000000
2022-03-20 04:17:19|08904|42985|MTY|1.33B|1330000000|54.54|84,788|3.22%|28|2022-07-15|15/05/2022||0.9551||137600000|2022-04-11|15/02/2022||0.6826||132200000
2022-03-20 04:17:24|08905|24590|MTL|1.2B|1200000000|12.76|339,773|2.41%|35|2022-04-27|15/03/2022||0.1825||410800000|2022-02-09|15/12/2021|0.21|0.1867|441900000|428660000
2022-03-20 04:17:28|08906|24592|NA|34.11B|34110000000|100.83|1,613,047|13.57%|35|2022-05-27|15/04/2022||2.27||2360000000|2022-02-25|15/01/2022|2.65|2.23|2530000000|2300000000
2022-03-20 04:17:32|08907|49233|NXE|3.41B|3410000000|7.120|2,083,662|51.17%|23|2022-05-13|15/03/2022||-0.005|||2022-02-27|15/12/2021|-0.03|-0.005|0.00|0.00
2022-03-20 04:17:36|08908|42990|NFI|1.25B|1250000000|16.25|445,282|-43.02%|29|2022-05-11|15/03/2022||-0.3843||509830000|2022-03-10|15/12/2022||0.17||810930000
2022-03-20 04:17:41|08909|24600|NPI|9.65B|9650000000|42.45|624,861|-1.16%|35|2022-05-10|15/03/2022||0.5702||624460000|2022-02-25|15/12/2021|0.45|0.3932|640090000|570890000
2022-03-20 04:17:45|08910|24606|OGC|2B|2000000000|2.840|1,944,044|35.24%|31|2022-04-28|15/03/2022||0.0838||305780000|2022-02-23|15/12/2021|0.0515|0.0348|268480000|264380000
2022-03-20 04:17:49|08911|960813|OGI|603.37M|603370000|1.94|1,296,559|-60.81%|26|2022-04-27|15/02/2022||-0.0259||31900000|2022-01-11|15/11/2021|-0.0038|-0.0343|30380000|29200000
2022-03-20 04:17:53|08912|42743|OSK|1.46B|1460000000|4.18|1,450,602|33.55%|23|2022-05-11|15/03/2022||-0.0137|||2022-03-04|15/12/2021|-0.01|-0.0094||
2022-03-20 04:17:57|08913|40498|PXT|3.09B|3090000000|26.17|577,469|19.12%|28|2022-05-10|15/03/2022||0.83|||2022-03-02|15/12/2021|0.8|0.86||284800000
2022-03-20 04:18:05|08914|24618|PKI|5.11B|5110000000|32.91|509,333|-14.81%|35|2022-05-04|15/03/2022||0.6771||5960000000|2022-03-03|15/12/2021|0.15|0.2069|6290000000|5590000000
2022-03-20 04:18:09|08915|24623|POW|25.95B|25950000000|38.35|1,945,301|14.55%|36|2022-05-12|15/03/2022||0.9722|||2022-03-17|15/12/2021|1.00|1.02||
2022-03-20 04:18:13|08916|943642|PSK|4.08B|4080000000|17.10|582,143|23.02%|29|2022-04-18|15/03/2022||0.225||62000000|2022-02-07|15/12/2021|0.19|0.2357|100600000|45900000
2022-03-20 04:18:17|08917|25066|PBH|4.72B|4720000000|105.30|92,441|-9.92%|36|2022-05-16|15/03/2022||0.8699||1220000000|2022-03-10|15/12/2021|1.19|1.14|1350000000|1250000000
2022-03-20 04:18:21|08918|25099|PVG|3.61B|3610000000|19.15|695,623|37.97%|28|2022-05-05|15/03/2022||0.21|||2022-03-17|15/12/2021||0.18||170700000
2022-03-20 04:18:26|08919|24632|QBRb|6.88B|6880000000|28.75|683,000|-18.97%|36|2022-05-12|15/03/2022||0.546||1100000000|2022-02-24|15/12/2021|0.66|0.7068|1180000000|1170000000
2022-03-20 04:18:33|08920|1029163|REAL|434.61M|434610000|5.55|444,725|-62.98%|16|2022-05-11|15/03/2022||0.065||26710000|2022-01-28|15/12/2021|0.04|0.0614|28800000|31390000
2022-03-20 04:18:37|08921|43058|RCH|2.71B|2710000000|48.34|107,086|24.56%|27|2022-07-07|15/05/2022||0.51||366000000|2022-04-07|15/02/2022||0.5233||375560000
2022-03-20 04:18:41|08922|24642|RUS|2.13B|2130000000|33.75|245,226|31.94%|35|2022-05-03|15/03/2022||1.16||1110000000|2022-02-10|15/12/2021|1.62|1.5|1150000000|1040000000
2022-03-20 04:18:45|08923|24645|SAP|12.94B|12940000000|31.14|615,996|-17.58%|36|2022-06-09|15/03/2022||0.31||3750000000|2022-02-10|15/12/2021|0.33|0.3048|3900000000|3790000000
2022-03-20 04:18:51|08924|25146|SEA|1.9B|1900000000|23.93|73,644|5.79%|33|2022-05-13|15/03/2022||-0.0455||0.00|2022-03-23|15/12/2021||-0.0455||0.00
2022-03-20 04:18:55|08925|24650|SJRb|19.24B|19240000000|38.55|1,702,680|14.22%|36|2022-06-29|15/05/2022||0.4||1380000000|2022-04-14|15/02/2022||0.396||1400000000
2022-03-20 04:18:59|08926|24988|SIA|1.03B|1030000000|15.38|324,091|8.39%|35|2022-05-11|15/03/2022||0.27||180910000|2022-02-25|15/12/2021|0.07|0.25|174180000|175520000
2022-03-20 04:19:05|08927|24659|SVM|887.3M|887300000|5.01|496,380|-24.43%|34|2022-05-26|15/03/2022||0.045||39350000|2022-02-08|15/12/2021|0.03|0.0683|59080000|57570000
2022-03-20 04:19:12|08928|978638|SIL|1.71B|1710000000|11.80|297,927|13.79%|20|2022-03-24|15/12/2021||-0.0654||80210000|2021-11-16|15/09/2021|0.0626|-0.0686||76390000
2022-03-20 04:19:17|08929|978227|ZZZ|1.13B|1130000000|30.58|114,977|-3.62%|24|2022-05-09|15/03/2022||0.2933||192400000|2022-03-03|15/12/2021|0.83|0.6767|271160000|250370000
2022-03-20 04:19:21|08930|24654|SNC|5.45B|5450000000|31.03|556,502|9.18%|35|2022-05-05|15/03/2022||0.346||1800000000|2022-03-03|15/12/2021|-0.15|0.3209|1880000000|1850000000
2022-03-20 04:19:25|08931|958361|TOY|4.77B|4770000000|46.56|63,293|30.97%|22|2022-05-11|15/03/2022||0.1455||322700000|2022-02-28|15/12/2021|0.37|0.2172|620500000|604610000
2022-03-20 04:19:29|08932|24657|STN|7.15B|7150000000|64.17|226,887|19.9%|36|2022-05-12|15/03/2022||0.5926||1030000000|2022-02-23|15/12/2021|0.57|0.5692|916200000|928210000
2022-03-20 04:19:32|08933|1055997|STLC|3.61B|3610000000|49.51|467,193|83.78%|21|2022-05-04|15/03/2022||3.72||880250000|2022-02-23|15/12/2021|6.79|6.67|1190000000|1250000000
2022-03-20 04:19:38|08934|43085|SJ|2.48B|2480000000|39.30|204,145|-20.09%|33|2022-05-05|15/03/2022||0.676||577340000|2022-03-09|15/12/2021|0.34|0.2833|545000000|497610000
2022-03-20 04:19:42|08935|945165|SMU_u|4.11B|4110000000|23.19|641,676|64.47%|30|2022-05-10|15/03/2022||||60500000|2022-02-17|15/12/2021|0.729||56910000|55100000
2022-03-20 04:19:47|08936|24651|SLF|41.13B|41130000000|70.18|2,196,155|8.42%|36|2022-05-11|15/03/2022||1.48|||2022-02-09|15/12/2021|1.53|1.52|8510000000|
2022-03-20 04:19:51|08937|31160|SOY|715.23M|715230000|6.66|122,556|-65.86%|35|2022-05-11|15/03/2022||-0.006||219730000|2022-02-24|15/12/2021|-0.01|0.01|204230000|207150000
2022-03-20 04:19:55|08938|24655|SPB|2.05B|2050000000|11.64|683,223|-18.26%|35|2022-05-11|15/03/2022||0.685||898000000|2022-02-17|15/12/2021|0.04|0.3086|824900000|684950000
2022-03-20 04:19:59|08939|24671|TFII|12.38B|12380000000|135.15|295,811|43.03%|35|2022-04-26|15/03/2022||1.27||1990000000|2022-02-07|15/12/2021|1.57|1.24|2140000000|2060000000
2022-03-20 04:20:08|08940|24692|X|7.43B|7430000000|132.89|130,334|2.24%|35|2022-05-10|15/03/2022||1.7||256940000|2022-02-07|15/12/2021|1.77|1.75|252400000|250770000
2022-03-20 04:20:14|08941|25220|TXG|1.39B|1390000000|16.21|366,803|-5.65%|28|2022-05-11|15/03/2022||0.3306|||2022-02-23|15/12/2021|0.38|0.3405|202000000|199000000
2022-03-20 04:20:19|08942|24675|TIH|9.76B|9760000000|118.44|134,483|32.5%|35|2022-05-05|15/03/2022||0.7038||863230000|2022-02-09|15/12/2021|1.28|1.19|956000000|1080000000
2022-03-20 04:20:23|08943|24668|TD|184.61B|184610000000|101.79|5,808,376|23.5%|36|2022-05-26|15/04/2022||2||10340000000|2022-03-03|15/01/2022|2.08|2.04|11280000000|10470000000
2022-03-20 04:20:27|08944|24678|TOU|16.81B|16810000000|50.58|1,727,069|109.27%|35|2022-05-11|15/03/2022||1.75|||2022-03-02|15/12/2021|2.96|1.54|1530000000|864000000
2022-03-20 04:20:31|08945|43104|RNW|4.89B|4890000000|18.33|472,481|-3.68%|28|2022-05-12|15/03/2022||0.2068||126110000|2022-02-24|15/12/2021|0.16|0.2289|138000000|131960000
2022-03-20 04:20:35|08946|1011025|TSU|1.32B|1320000000|32.11|182,902|7.71%|21|2022-05-12|15/03/2022||0.39||348410000|2022-02-10|15/12/2021|0.24|0.3733|484740000|418510000
2022-03-20 04:20:39|08947|24566|TRQ|7.17B|7170000000|35.63|287,046|68.22%|30|2022-05-18|15/03/2022||0.3285||387540000|2022-03-02|15/12/2021|0.78|0.6243|503900000|488620000
2022-03-20 04:20:44|08948|24682|VET|4.07B|4070000000|25.08|2,189,774|145.64%|36|2022-05-11|15/03/2022||0.74||473000000|2022-03-07|15/12/2021|2.12|0.82|765920000|479000000
2022-03-20 04:20:47|08949|43133|VFF|718.16M|718160000|8.12|832,264|-55.97%|30|2022-05-18|15/03/2022||-0.0017||70640000|2022-03-01|15/12/2021|0.03|0.01|72810000|70450000
2022-03-20 04:20:51|08950|976223|WELL|1.02B|1020000000|4.900|1,076,662|-38.83%|20|2022-05-12|15/03/2022||-0.0186||115060000|2022-03-17|15/12/2021||-0.0232||112550000
2022-03-20 04:20:57|08951|43141|WDO|2.17B|2170000000|15.33|500,271|91.86%|28|2022-05-11|15/03/2022||0.185||87000000|2022-03-10|15/12/2021|0.18|0.1783|85510000|85400000
2022-03-20 04:21:02|08952|24686|WFG|13.14B|13140000000|124.40|442,793|51.25%|35|2022-05-04|15/03/2022||8.69||3336000000|2022-02-15|15/12/2021|3.98|4.26||2625000000
2022-03-20 04:21:08|08953|25241|WCP|6.02B|6020000000|9.62|3,679,957|76.51%|35|2022-04-28|15/03/2022||0.3452|||2022-02-24|15/12/2021|0.35|0.2494|785800000|257700000
2022-03-20 04:21:12|08954|43147|WPK|2.72B|2720000000|41.78|65,172|-5.24%|30|2022-04-28|15/03/2022||0.415||246840000|2022-03-02|15/12/2021|0.46|0.3265|279050000|243900000
2022-03-20 04:21:15|08955|978215|WIRu|1.84B|1840000000|21.77|1,468,606|42.29%|24|2022-05-11|15/03/2022||||48070000|2022-03-17|15/12/2021||0.25||46110000
2022-03-20 04:21:22|08956|24919|WSP|20.14B|20140000000|170.83|192,034|41.42%|35|2022-05-11|15/03/2022||1.05||2020000000|2022-03-09|15/12/2021|1.46|1.31|2150000000|2080000000
2022-03-20 04:21:25|08957|951635|WEED|3.54B|3540000000|8.970|2,655,747|-79.14%|28|2022-05-31|15/03/2022||-0.2778||137520000|2022-02-09|15/12/2021|-0.28|-0.285|140970000|135880000
2022-03-20 04:21:29|08958|1055210|GOLD|42.47B|42470000000|23.87|22,332,180|14.54%|23|2022-04-25|15/03/2022||0.2596||2830000000|2022-02-16|15/12/2021|0.35|0.2997|3310000000|3200000000
2022-03-20 04:21:33|08959|24589|MRU|16.74B|16740000000|69.42|491,516|23.15%|35|2022-04-20|15/03/2022||0.8288||4190000000|2022-01-25|15/12/2021|0.88|0.855|4320000000|4340000000
2022-03-20 04:21:38|08960|24473|BMO|98.94B|98940000000|152.67|2,533,454|36.83%|36|2022-06-01|15/04/2022||3.28||6690000000|2022-03-01|15/01/2022|3.89|3.28|7640000000|6610000000
2022-03-20 04:21:42|08961|24453|AQN|12.95B|12950000000|19.23|2,190,894|-1.54%|34|2022-05-12|15/03/2022||0.207||715000000|2022-03-04|15/12/2021|0.21|0.2097|594800000|521990000
2022-03-20 04:21:48|08962|24469|BCE|61.81B|61810000000|67.94|3,797,501|19.74%|36|2022-04-28|15/03/2022||0.8086||5880000000|2022-02-03|15/12/2021|0.76|0.7294|6210000000|6250000000
2022-03-20 04:21:52|08963|24520|DML|1.67B|1670000000|2.08|3,991,290|45.45%|35|2022-05-04|15/03/2022|||||2022-03-02|15/12/2021|-0.01|-0.01|3340000|
2022-03-20 04:21:56|08964|25153|SII|1.49B|1490000000|59.44|70,068|10.4%|35|2022-05-13|15/03/2022||0.43|||2022-02-25|15/12/2021|0.41|0.585|34600000|54300000
2022-03-20 04:22:00|08965|1055247|YRI|6.5B|6500000000|6.79|3,200,638|17.88%|21|2022-04-26|15/03/2022||0.09||471860000|2022-02-17|15/12/2021|0.09|0.09||513090000
2022-03-20 04:22:05|08966|24498|CNQ|88.87B|88870000000|76.40|5,949,049|102.49%|36|2022-05-05|15/03/2022||2.27||8780000000|2022-03-03|15/12/2021|2.21|2.05|9210000000|9700000000
2022-03-20 04:22:08|08967|1164007|DND|1.94B|1940000000|28.13|313,531|-33.47%|13|2022-05-11|15/03/2022||0.0177||121490000|2022-02-01|15/12/2021|-0.06|-0.0111|109600000|113350000
2022-03-20 04:22:12|08968|42839|ENGH|2.22B|2220000000|40.02|135,590|-35.38%|32|2022-06-09|15/04/2022||0.3875||114470000|2022-03-03|15/01/2022|0.39|0.395|78270000|114460000
2022-03-20 04:22:16|08969|24536|FFH|13.93B|13930000000|605.00|109,788|16.05%|25|2022-05-05|15/03/2022||8.62||5930000000|2022-02-10|15/12/2021|33.64|44.84|6530000000|5750000000
2022-03-20 04:22:22|08970|24952|IFP|2.45B|2450000000|42.13|474,483|56.04%|34|2022-05-05|15/03/2022||4.32||969230000|2022-02-03|15/12/2021|1.29|1.26|675900000|734890000
2022-03-20 04:22:29|08971|24575|LIF|2.57B|2570000000|40.19|380,820|2.68%|35|2022-05-05|15/03/2022||1|||2022-03-12|15/12/2021|1.22|0.9027|60100000|65000000
2022-03-20 04:22:32|08972|1123415|LSPD|5.44B|5440000000|36.59|1,150,199|-54.07%|10|2022-05-19|15/03/2022||-0.1399||140960000|2022-02-02|15/12/2021|-0.07|-0.0796|152680000|143040000
2022-03-20 04:22:34|08973|1166355|NVEI|12.95B|12950000000|90.53|489,603|20.66%|8|2022-05-09|15/03/2022||0.4089||211010000|2022-03-08|15/12/2021|0.47|0.4524|211880000|209230000
2022-03-20 04:22:39|08974|24605|ONEX|7.53B|7530000000|86.69|145,873|8.4%|34|2022-05-13|15/03/2022|||||2022-02-25|15/12/2021|2.45|2.34||
2022-03-20 04:22:46|08975|24608|OTEX|14.74B|14740000000|54.64|647,519|-11.13%|35|2022-05-05|15/03/2022||0.8492||1130000000|2022-02-03|15/12/2021|1.14|1.11|1120000000|1100000000
2022-03-20 04:22:50|08976|24680|TRP|67.49B|67490000000|68.81|4,642,267|20.26%|36|2022-05-06|15/03/2022||1.13||3700000000|2022-02-15|15/12/2021|1.06|1.05|3580000000|3290000000
2022-03-20 04:22:54|08977|24603|NWC|1.79B|1790000000|37.36|150,764|6.29%|23|2022-06-15|15/04/2022||0.6267||555000000|2022-03-17|15/01/2022||0.4975||558530000
2022-03-20 04:22:58|08978|24679|TRI|66.57B|66570000000|136.90|421,996|25.24%|36|2022-05-12|15/03/2022||0.7598||2110000000|2022-02-08|15/12/2021|0.5467|0.5722|2170000000|2100000000
2022-03-20 04:23:02|08979|43109|TCN|5.61B|5610000000|20.64|856,220|63.55%|29|2022-05-11|15/03/2022||0.14||114810000|2022-03-02|15/12/2021|0.46|0.135|88300000|88300000
2022-03-20 04:23:09|08980|24691|WTE|1.94B|1940000000|30.73|132,443|59.64%|35|2022-05-06|15/03/2022||0.4345||83620000|2022-03-14|15/12/2021|0.39|0.4846|84670000|89740000
2022-03-20 04:23:13|08981|998086|GOOS|2.81B|2810000000|26.30|1,395,383|-39.97%|22|2022-05-12|15/03/2022||-0.0015||225790000|2022-02-10|15/12/2021|1.42|1.44|586100000|586360000
2022-03-20 04:23:17|08982|1055239|BB|5.09B|5090000000|8.83|2,741,420|-35.78%|23|2022-06-23|15/05/2022||-0.051||242960000|2022-03-31|15/02/2022||-0.0556||229830000
2022-03-20 04:23:22|08983|24470|BEI_u|2.97B|2970000000|58.48|149,065|54.14%|35|2022-05-18|15/03/2022||||118300000|2022-02-24|15/12/2021|2.82||118700000|119400000
2022-03-20 04:23:27|08984|24777|BYD|3.22B|3220000000|149.75|71,675|-35.26%|25|2022-03-23|15/12/2021||0.26||637820000|2021-11-10|15/09/2021|0.14|0.84||598970000
2022-03-20 04:23:30|08985|985736|BBU_u|5.2B|5200000000|35.24|59,876|-29.72%|23|2022-05-09|15/03/2022||0.1794||3300000000|2022-02-04|15/12/2021|-0.25|0.3844|13480000000|3000000000
2022-03-20 04:23:35|08986|42747|BIP_u|34.82B|34820000000|79.03|292,503|19.74%|34|2022-05-05|15/03/2022||0.2551||1460000000|2022-02-02|15/12/2021|0.1776|0.2155|4130000000|1470000000
2022-03-20 04:23:48|08987|1177000|BPYP_pa|-|-|28.79|3,766|-|0||
2022-03-20 04:23:51|08988|977801|BEP_pg|23.93B|23930000000|27.45|4,514|3.58%|0||
2022-03-20 04:23:54|08989|24482|CAR_u|9.73B|9730000000|55.50|431,793|4.66%|35|2022-05-10|15/03/2022||||243300000|2022-02-24|15/12/2021|3.68||240680000|240400000
2022-03-20 04:23:58|08990|1055219|CNR|115.21B|115210000000|164.52|1,259,975|12.26%|23|2022-04-25|15/03/2022||1.47||3650000000|2022-01-25|15/12/2021|1.71|1.51|3750000000|3670000000
2022-03-20 04:24:11|08991|24501|CP|93.72B|93720000000|100.45|1,795,237|5.9%|30|2022-04-20|15/03/2022||0.8217||2010000000|2022-01-27|15/12/2021|0.95|0.9603|2040000000|2020000000
2022-03-20 04:24:15|08992|42784|CHP_u|11.38B|11380000000|15.73|489,352|18.54%|30|2022-04-27|15/03/2022|||||2022-02-16|15/12/2021|-0.225||341910000|
2022-03-20 04:24:25|08993|24822|CRR_u|3.22B|3220000000|18.74|212,392|19.06%|27|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021|0.25||103830000|102210000
2022-03-20 04:24:33|08994|24527|ELD|2.53B|2530000000|13.88|538,137|-7.65%|34|2022-04-28|15/03/2022||0.1297||244110000|2022-02-24|15/12/2021|0.14|0.1255|244600000|239110000
2022-03-20 04:24:37|08995|24534|FCR_u|3.97B|3970000000|18.07|524,690|9.18%|35|2022-05-10|15/03/2022|||||2022-02-08|15/12/2021|0.13||170200000|
2022-03-20 04:24:41|08996|953907|FSV|7.95B|7950000000|180.08|118,180|-3.26%|28|2022-04-27|15/03/2022||0.7771||728700000|2022-02-15|15/12/2021|1.21|1.03|856950000|845670000
2022-03-20 04:24:46|08997|24564|IMO|36.22B|36220000000|54.07|1,586,614|81.14%|36|2022-04-29|15/03/2022||1.92||11890000000|2022-02-01|15/12/2021|1.18|1.36|12310000000|11260000000
2022-03-20 04:24:50|08998|40490|IIP_u|2.37B|2370000000|16.46|357,921|15.1%|32|2022-05-10|15/03/2022||||52300000|2022-03-08|15/12/2021|0.69||50270000|49600000
2022-03-20 04:24:54|08999|24969|KMP_u|2.65B|2650000000|22.20|225,113|18.78%|35|2022-05-04|15/03/2022||||78500000|2022-02-16|15/12/2021|0.67||77000000|77250000
2022-03-20 04:24:58|09000|1055235|MFC|49.67B|49670000000|25.57|8,771,959|-5.82%|23|2022-05-11|15/03/2022||0.8494||1987000000|2022-02-09|15/12/2021|0.84|0.8163|1430000000|39230000000
2022-03-20 04:25:02|09001|25045|NWH_u|3.23B|3230000000|14.31|441,469|9.99%|35|2022-05-12|15/03/2022||||99640000|2022-03-14|15/12/2021|0.45||96370000|98280000
2022-03-20 04:25:14|09002|941685|OR|2.75B|2750000000|16.54|422,296|14.62%|29|2022-05-05|15/03/2022||0.0883||56000000|2022-02-24|15/12/2021|0.02|0.1046|50670000|50710000
2022-03-20 04:25:18|09003|24624|PPL|25.35B|25350000000|46.06|2,278,033|23.62%|35|2022-05-05|15/03/2022||0.6395||1520000000|2022-02-24|15/12/2021|0.08|0.6444|2560000000|1650000000
2022-03-20 04:25:23|09004|24468|PRMW|2.96B|2960000000|18.38|105,235|-11.08%|36|2022-05-05|15/03/2022||0.0682||516010000|2022-02-24|15/12/2021|0.11|0.1959|518000000|541720000
2022-03-20 04:25:33|09005|31157|RBA|8.39B|8390000000|75.75|195,693|6.47%|31|2022-05-12|15/03/2022||0.2656||350140000|2022-02-17|15/12/2021|0.5|0.5844|359370000|391730000
2022-03-20 04:25:38|09006|24514|SRU_u|5.72B|5720000000|33.22|347,415|22.49%|31|2022-05-11|15/03/2022|||||2022-02-16|15/12/2021|0.47||192810000|
2022-03-20 04:25:41|09007|976225|TECKa|28.05B|28050000000|52.46|3,455|57.77%|25|2022-04-27|15/03/2022||2.89||5170000000|2022-02-24|15/12/2021|2.54|2.45|4410000000|4410000000
2022-03-20 04:25:45|09008|24662|T|44.42B|44420000000|32.29|3,167,632|23.91%|35|2022-05-12|15/03/2022||0.3031||4370000000|2022-02-10|15/12/2021|0.23|0.254|4870000000|4430000000
2022-03-20 04:25:50|09009|24663|TA|3.41B|3410000000|12.57|672,815|13.04%|36|2022-05-11|15/03/2022||0.1536||531480000|2022-02-24|15/12/2021|-0.1859|0.0701|610000000|466040000
2022-03-20 04:25:56|09010|24665|TCLa|1.59B|1590000000|18.30|218,586|-16.25%|35|2022-06-08|15/04/2022||0.518||660020000|2022-03-08|15/01/2022|0.35|0.506|690600000|676620000
2022-03-20 04:26:00|09011|24446|AEM|34.57B|34570000000|76.04|1,742,366|0.3%|31|2022-04-28|15/03/2022||0.6745||1750000000|2022-02-24|15/12/2021|0.5923|0.6965|1220000000|1190000000
2022-03-20 04:26:04|09012|24480|BTO|5.9B|5900000000|5.61|4,118,745|-4.27%|30|2022-05-10|15/03/2022||0.0524||414790000|2022-02-23|15/12/2021|0.11|0.1125|526110000|526000000
2022-03-20 04:26:08|09013|31094|BLDP|4.41B|4410000000|14.77|1,270,217|-52.61%|28|2022-05-02|15/03/2022||-0.1379||31350000|2022-03-12|15/12/2021|-0.1916|-0.1028|46880000|37170000
2022-03-20 04:26:12|09014|24683|BHC|10.97B|10970000000|30.47|495,402|-26.54%|30|2022-05-10|15/03/2022||1.08||2090000000|2022-02-23|15/12/2021|1.27|1.12|2200000000|2210000000
2022-03-20 04:26:17|09015|42751|DOO|7.46B|7460000000|91.06|211,071|-11.21%|35|2022-06-02|15/04/2022||2.38||2100000000|2022-03-25|15/01/2022||2.53||2290000000
2022-03-20 04:26:20|09016|1055217|CCO|13.75B|13750000000|34.52|1,905,285|55.29%|23|2022-05-05|15/03/2022||-0.0348||441020000|2022-02-09|15/12/2021|0.06|0.0076|465000000|459790000
2022-03-20 04:26:24|09017|24492|CIX|4.04B|4040000000|20.53|747,400|8.85%|35|2022-05-12|15/03/2022||0.8577||815790000|2022-02-22|15/12/2021|0.87|0.8519|762900000|776090000
2022-03-20 04:26:28|09018|962584|CRON|1.71B|1710000000|4.58|388,196|-63.91%|21|2022-05-13|15/03/2022||-0.1||25560000|2022-03-01|15/12/2021|-0.36|-0.1057|25800000|23580000
2022-03-20 04:26:32|09019|1055225|ENB|65.62B|65620000000|56.46|9,882,812|24.5%|23|2022-05-12|15/03/2022||0.8566||13410000000|2022-02-11|15/12/2021|0.68|0.7571|12240000000|12010000000
2022-03-20 04:26:36|09020|24539|FR|4.54B|4540000000|17.39|821,942|-18.24%|26|2022-05-05|15/03/2022||0.0725||186000000|2022-03-10|15/12/2021|0.02|0.0734|204900000|199000000
2022-03-20 04:26:39|09021|1159533|GFL|13.17B|13170000000|38.84|358,978|-5.91%|14|2022-05-16|15/03/2022||0.0987||1350000000|2022-02-09|15/12/2021|0.07|0.1364|1540000000|1430000000
2022-03-20 04:26:43|09022|1055232|K|9.1B|9100000000|7.03|5,422,364|-19.2%|23|2022-05-10|15/03/2022||0.1209||1250000000|2022-02-16|15/12/2021|0.1016|0.0801|1120000000|1170000000
2022-03-20 04:26:48|09023|24990|MAG|2.03B|2030000000|19.91|260,505|-3.77%|28|2022-05-18|15/03/2022||0.0425|||2022-03-30|15/12/2021||0.0439||0.00
2022-03-20 04:26:52|09024|24586|MG|23.52B|23520000000|79.05|1,051,386|-31.29%|31|2022-05-12|15/03/2022||1.52||11730000000|2022-02-11|15/12/2021|1.65|1.1|11560000000|11280000000
2022-03-20 04:26:56|09025|24598|NGD|1.54B|1540000000|2.280|1,912,118|1.79%|35|2022-04-27|15/03/2022||0.028||183380000|2022-02-23|15/12/2021|0.04|0.0419|202600000|195230000
2022-03-20 04:27:00|09026|24597|NG|3.29B|3290000000|9.89|154,566|-17.24%|36|2022-06-28|15/05/2022||-0.0391|||2022-04-05|15/02/2022||-0.0391||
2022-03-20 04:27:05|09027|1057244|NTR|69.45B|69450000000|125.06|1,791,939|75.23%|19|2022-05-02|15/03/2022||3.36||9400000000|2022-02-16|15/12/2021|3.14|3.01|8980000000|8190000000
2022-03-20 04:27:09|09028|24609|PAAS|7.35B|7350000000|34.87|598,570|-16.78%|31|2022-05-11|15/03/2022||0.2096||432780000|2022-02-24|15/12/2021|0.19|0.2614|422170000|445630000
2022-03-20 04:27:13|09029|943641|QSR|33.47B|33470000000|73.70|755,784|-9.1%|30|2022-04-28|15/03/2022||0.8031||1810000000|2022-02-15|15/12/2021|0.9443|0.8763|1970000000|1920000000
2022-03-20 04:27:16|09030|1055240|RY|201.34B|201340000000|142.13|4,118,575|21.96%|23|2022-05-26|15/04/2022||2.72||11650000000|2022-02-24|15/01/2022|2.84|2.73|12140000000|12140000000
2022-03-20 04:27:20|09031|25177|SSL|1.92B|1920000000|10.03|288,191|11.69%|22|2022-05-11|15/03/2022||0.0416||34600000|2022-02-17|15/12/2021|0.04|0.043|29800000|29400000
2022-03-20 04:27:25|09032|25152|SHOP|123.83B|123830000000|859.68|297,645|-38.59%|23|2022-05-03|15/03/2022||0.7254||1240000000|2022-02-16|15/12/2021|1.36|1.3|1380000000|1340000000
2022-03-20 04:27:29|09033|24656|SSRM|5.81B|5810000000|27.28|489,855|42.45%|31|2022-05-05|15/03/2022||0.3667||446310000|2022-02-23|15/12/2021|0.5598|0.5614|519020000|484890000
2022-03-20 04:27:33|09034|1055242|SU|56.15B|56150000000|39.12|11,934,228|41.48%|23|2022-05-03|15/03/2022||1.27||11400000000|2022-02-02|15/12/2021|0.89|0.9882|11160000000|11150000000
2022-03-20 04:27:35|09035|1170093|TIXT|8.84B|8840000000|33.20|180,265|-5.17%|6|2022-05-06|15/03/2022||0.3301||756760000|2022-02-10|15/12/2021|0.3544|0.3008|759390000|748420000
2022-03-20 04:27:40|09036|1173238|TLRY|3.34B|3340000000|6.96|1,846,448|-|13|2022-04-12|15/02/2022||-0.1039||203810000|2022-01-10|15/11/2021|0.016|-0.1078|196700000|215960000
2022-03-20 04:27:47|09037|24471|WCN|44.89B|44890000000|173.88|385,868|34.99%|34|2022-04-27|15/03/2022||0.8289||1610000000|2022-02-16|15/12/2021|0.83|0.8178|1620000000|1590000000
2022-03-20 04:27:53|09038|24690|WPRT|371.13M|371130000|2.12|371,668|-80.83%|30|2022-05-12|15/03/2022||-0.0433||82560000|2022-03-14|15/12/2021|0.03|-0.015|82700000|82500000
2022-03-20 04:28:00|09039|24652|WPM|27.15B|27150000000|60.14|1,144,291|22.29%|31|2022-05-05|15/03/2022||0.3436||310150000|2022-03-10|15/12/2021|0.293|0.3101|278200000|286740000
2022-03-20 04:28:04|09040|24542|FTS|28.53B|28530000000|60.07|1,581,580|12.09%|35|2022-05-04|15/03/2022||0.7967||2750000000|2022-02-11|15/12/2021|0.63|0.7054|2580000000|2340000000
2022-03-20 04:28:08|09041|24637|REI_u|8.02B|8020000000|25.87|1,078,297|32.06%|35|2022-05-10|15/03/2022|||||2022-02-10|15/12/2021|0.6613||266900000|
2022-03-20 04:28:12|09042|43433|005930|474.81T|4.7481E+14|70,700|5,206,650|-13.68%|33|2022-04-28|15/03/2022||1543.62||7.48421E+13|2022-01-26|15/12/2021|1566|1627.65|76570000000000|7.554709E+13
2022-03-20 04:28:16|09043|43430|000660|85.26T|8.526E+13|124,000|2,312,093|-10.14%|34|2022-04-26|15/03/2022||3581.61||1.178029E+13|2022-01-27|15/12/2021|4823|4717.09|12377000000000|1.232821E+13
2022-03-20 04:28:24|09044|43493|035420|51.35T|5.135E+13|344,500|236,257|-14.3%|35|2022-04-28|15/03/2022||2455.78||1.88894E+12|2022-01-27|15/12/2021|1728.48|1788.81|1.92776E+12|1928000000000
2022-03-20 04:28:28|09045|979247|035720|47.08T|4.708E+13|108,500|1,213,439|10.15%|23|2022-05-12|15/03/2022||477.6||1.78574E+12|2022-02-11|15/12/2021|186|188.1|1.78516E+12|1.78512E+12
2022-03-20 04:28:33|09046|43450|006400|33.38T|3.338E+13|504,000|160,940|-23.75%|34|2022-05-04|15/03/2022||4025.93||3.76276E+12|2022-01-27|15/12/2021|5411.61|5338.75|3816000000000|3.81599E+12
2022-03-20 04:28:37|09047|43424|051910|36.23T|3.623E+13|488,500|184,495|-41.14%|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
2022-03-20 04:28:41|09048|43399|005380|35.8T|3.58E+13|171,000|392,944|-25.49%|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
2022-03-20 04:28:45|09049|979618|068270|25.89T|2.589E+13|186,500|352,385|-33.72%|24|2022-05-13|15/03/2022||1603.82||628900000000|2022-02-16|15/12/2021|697.88|697.88|587200000000|587200000000
2022-03-20 04:28:48|09050|43460|000270|28.87T|2.887E+13|72,000|580,094|-17.71%|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
2022-03-20 04:28:52|09051|43413|105560|22.4T|2.24E+13|57,500|810,226|15.81%|34|2022-04-21|15/03/2022||3258.02||3.79166E+12|2022-03-08|15/12/2021|1635.38|1618.31|3622000000000|3.53488E+12
2022-03-20 04:28:56|09052|43531|005490|21.7T|2.17E+13|287,000|159,849|-0.52%|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
2022-03-20 04:29:00|09053|43398|012330|19.17T|1.917E+13|210,500|152,812|-29.83%|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
2022-03-20 04:29:04|09054|43453|055550|19.73T|1.973E+13|38,200|765,356|7.76%|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
2022-03-20 04:29:11|09055|43348|066570|21.12T|2.112E+13|123,500|691,163|-19.28%|34|2022-04-28|15/03/2022||4515.68||1.976113E+13|2022-01-27|15/12/2021|214.37|186.3|21009000000000|2.100874E+13
2022-03-20 04:29:17|09056|993256|207940|54.78T|5.478E+13|828,000|64,300|18.33%|22|2022-04-26|15/03/2022||1718.12||441330000000|2022-01-24|15/12/2021|2965.78|4291.38|444300000000|444250000000
2022-03-20 04:29:22|09057|43404|096770|16.77T|1.677E+13|199,500|491,704|-5.67%|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
2022-03-20 04:29:27|09058|43378|086790|13.92T|1.392E+13|47,750|692,856|12.22%|34|2022-04-22|15/03/2022||2780.76||2.40787E+12|2022-02-10|15/12/2021|2894.06|2881.11|2412000000000|2.4118E+12
2022-03-20 04:29:30|09059|43448|036570|9.59T|9.59E+12|467,000|94,134|-49.95%|35|2022-05-12|15/03/2022||7136.73||732530000000|2022-02-15|15/12/2021|5731.39|5255.12|757200000000|757160000000
2022-03-20 04:29:35|09060|43477|028260|19.04T|1.904E+13|115,500|209,392|-4.94%|29|2022-04-27|15/03/2022||3728.03||7703000000000|2022-01-26|15/12/2021|1826.08|1826.08|9765000000000|9.76498E+12
2022-03-20 04:29:43|09061|43521|051900|13.35T|1.335E+13|838,000|33,070|-44.8%|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
2022-03-20 04:29:45|09062|1176172|259960|13.41T|1.341E+13|286,000|138,654|-|9|2022-06-01|15/03/2022||3344.88||649500000000|2022-02-10|15/12/2021|132.52|1284.66|444000000000|555920000000
2022-03-20 04:29:50|09063|1166996|352820|11.81T|1.181E+13|285,500|106,515|27.6%|10|2022-05-03|15/03/2022||1604||343830000000|2022-03-21|15/12/2021|1285.54|1526|457900000000|412310000000
2022-03-20 04:29:55|09064|43365|011200|16.6T|1.66E+13|33,950|2,955,481|38.85%|35|2022-05-18|15/03/2022||1949||4.12033E+12|2022-04-04|15/12/2021|2603.01|4572|4.443E+12|4.23167E+12
2022-03-20 04:30:00|09065|43350|009150|11.96T|1.196E+13|161,000|369,877|-17.22%|34|2022-04-27|15/03/2022||3912.29||2.52749E+12|2022-01-25|15/12/2021|1111.29|1119.08|2.4299E+12|2.40513E+12
2022-03-20 04:30:05|09066|43480|033780|10.11T|1.011E+13|81,500|199,227|-0.37%|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
2022-03-20 04:30:10|09067|43520|034730|13.38T|1.338E+13|238,500|100,143|-4.79%|34|2022-05-17|15/03/2022||-333.92||19616000000000|2022-04-04|15/12/2021|22321.5|2383.22|2.71063E+13|2.50935E+13
2022-03-20 04:30:16|09068|1031014|091990|11.4T|1.14E+13|72,900|455,219|-40.66%|21|2022-05-17|15/03/2022||472.52||427960000000|2022-04-04|15/12/2021|115.83|571.02|605800000000|553210000000
2022-03-20 04:30:19|09069|1010663|251270|9.01T|9.01E+12|110,000|162,355|-9.09%|22|2022-05-18|15/03/2022||814.69||761560000000|2022-02-15|15/12/2021|1362.68|1361.74|751300000000|751740000000
2022-03-20 04:30:23|09070|43508|003550|12.02T|1.202E+13|75,300|174,291|-9.93%|34|2022-05-13|15/03/2022||3964.79||1985000000000|2022-02-10|15/12/2021|66|66|2456000000000|2.7516E+12
2022-03-20 04:30:27|09071|43525|015760|15.41T|1.541E+13|24,000|1,104,249|-0.62%|35|2022-05-18|15/03/2022||-5524.51||1.582188E+13|2022-03-17|15/12/2021|-5700.78|-5740.73||1.55181E+13
2022-03-20 04:30:31|09072|1131302|316140|10.78T|1.078E+13|14,800|1,737,318|45.81%|23|2022-04-21|15/03/2022||1004.25||2.23559E+12|2022-02-09|15/12/2021|539.62|539.62|2164000000000|2.0496E+12
2022-03-20 04:30:36|09073|43370|000810|7.9T|7.9E+12|188,000|75,449|0.27%|35|2022-05-18|15/03/2022||7155.22||4.6217E+12|2022-03-17|15/12/2021|1259.07|3371.86|5.3904E+12|4.66196E+12
2022-03-20 04:30:40|09074|43544|034020|13.55T|1.355E+13|22,400|3,806,564|100.07%|33|2022-05-12|15/03/2022|||||2022-02-03|15/12/2021||||
2022-03-20 04:30:44|09075|43514|003490|10.63T|1.063E+13|30,450|685,728|5%|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
2022-03-20 04:30:49|09076|1175885|323410|25.09T|2.509E+13|52,800|822,430|-|9|2022-06-01|15/03/2022||137.9||201660000000|2022-03-02|15/12/2021|93.58|94.47|182600000000|183260000000
2022-03-20 04:30:57|09077|43507|030200|7.76T|7.76E+12|32,900|405,609|23.92%|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
2022-03-20 04:31:01|09078|43416|090430|9.66T|9.66E+12|151,000|122,008|-37.21%|35|2022-05-17|15/03/2022||2370.58||1.36146E+12|2022-02-09|15/12/2021|-733.59|-757.51|1325000000000|1.32487E+12
2022-03-20 04:31:05|09079|43428|032830|11.24T|1.124E+13|62,600|184,164|-18.17%|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
2022-03-20 04:31:09|09080|948394|018260|10.95T|1.095E+13|141,500|73,624|-24.13%|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
2022-03-20 04:31:12|09081|1123980|247540|8.28T|8.28E+12|362,500|122,646|126.85%|18|2022-05-17|15/03/2022||1425.51||597490000000|2022-02-10|15/12/2021|1554.18|1580.23|503940000000|503950000000
2022-03-20 04:31:25|09082|43541|009540|6.29T|6.29E+12|89,000|132,921|-24.58%|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
2022-03-20 04:31:29|09083|43463|034220|7.08T|7.08E+12|19,800|1,452,825|-8.97%|34|2022-04-27|15/03/2022||399.77||6.87412E+12|2022-01-25|15/12/2021|502|1028|8807000000000|8.34444E+12
2022-03-20 04:31:32|09084|43457|009830|6.89T|6.89E+12|35,950|475,816|-18.85%|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
2022-03-20 04:31:39|09085|43524|021240|5.08T|5.08E+12|70,000|113,031|6.22%|34|2022-05-17|15/03/2022||1771.45||960150000000|2022-02-16|15/12/2021|1213.55|1184.54|946000000000|945940000000
2022-03-20 04:31:43|09086|43381|010130|10.06T|1.006E+13|569,000|28,869|41.54%|34|2022-05-17|15/03/2022||8978.37||2.60616E+12|2022-02-07|15/12/2021|9704.79|9704.79|2986000000000|2.98603E+12
2022-03-20 04:31:47|09087|43473|010950|9.81T|9.81E+12|85,400|214,397|7.83%|34|2022-04-27|15/03/2022||2603.65||8.46802E+12|2022-01-27|15/12/2021|3039.61|3114.05|8291000000000|7.8869E+12
2022-03-20 04:31:50|09088|979183|028300|3.51T|3.51E+12|33,000|237,203|-25.34%|21|2022-05-18|15/03/2022|||||2022-02-23|15/12/2021||||
2022-03-20 04:31:54|09089|979031|003670|8.17T|8.17E+12|105,500|187,572|-29.43%|23|2022-05-18|15/03/2022||407.22||613060000000|2022-01-28|15/12/2021|316.57|249.46|637480000000|637480000000
2022-03-20 04:32:00|09090|43492|032640|5.9T|5.9E+12|13,550|643,620|11.52%|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
2022-03-20 04:32:05|09091|43346|018880|6.06T|6.06E+12|11,350|579,852|-35.14%|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
2022-03-20 04:32:12|09092|979607|066970|5.99T|5.99E+12|186,000|213,422|180.69%|21|2022-05-13|15/03/2022||773.19||511600000000|2022-02-08|15/12/2021|-2614.83|571.09|380100000000|417000000000
2022-03-20 04:32:16|09093|43371|000720|5.4T|5.4E+12|48,450|349,915|14.81%|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
2022-03-20 04:32:20|09094|43374|011170|6.96T|6.96E+12|203,000|90,779|-34.73%|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
2022-03-20 04:32:24|09095|43366|010140|4.75T|4.75E+12|5,530|2,116,372|-9.32%|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
2022-03-20 04:32:28|09096|43400|004020|5.18T|5.18E+12|39,350|287,567|-9.33%|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
2022-03-20 04:32:32|09097|43540|071050|4.39T|4.39E+12|76,300|124,210|-12.8%|29|2022-05-16|15/03/2022||3996.54||657950000000|2022-02-10|15/12/2021|5832.69|4249.67|578000000000|561640000000
2022-03-20 04:32:35|09098|1166027|293490|6.3T|6.3E+12|81,000|450,628|51.12%|11|2022-05-16|15/03/2022||122.8||269900000000|2022-02-09|15/12/2021|313.65|262.8|286700000000|286700000000
2022-03-20 04:32:38|09099|43538|011790|4.84T|4.84E+12|135,500|104,397|18.86%|34|2022-04-29|15/03/2022||1522||935960000000|2022-02-09|15/12/2021|-179.74|1569.1|938000000000|925500000000
2022-03-20 04:32:45|09100|43435|028050|5.14T|5.14E+12|26,200|881,702|91.24%|34|2022-04-27|15/03/2022||608.91||1.8199E+12|2022-01-27|15/12/2021|321.55|321.55|2514000000000|2.46881E+12
2022-03-20 04:32:48|09101|1050118|263750|6.54T|6.54E+12|106,900|237,035|81.19%|21|2022-05-18|15/03/2022||412.05||93720000000|2022-02-15|15/12/2021|175.73|181.11|118000000000|118000000000
2022-03-20 04:32:54|09102|43422|035250|5.54T|5.54E+12|27,350|449,944|3.21%|35|2022-05-16|15/03/2022||13.00||332200000000|2022-02-11|15/12/2021|109.55|109.55|242100000000|254400000000
2022-03-20 04:32:57|09103|1171784|302440|11.32T|1.132E+13|148,000|236,529|-11.11%|6|2022-05-13|15/03/2022||1280.08||254670000000|2022-03-02|15/12/2021|2579.4|2579.4|450900000000|450920000000
2022-03-20 04:33:01|09104|44089|139480|3.77T|3.77E+12|135,500|107,274|-22.13%|31|2022-05-17|15/03/2022||2987.5||7.05234E+12|2022-02-16|15/12/2021|2681.34|2890.58|6.8603E+12|6.97627E+12
2022-03-20 04:33:05|09105|43532|000100|4.07T|4.07E+12|59,800|131,224|1.77%|34|2022-04-28|15/03/2022||382.44||398000000000|2022-03-17|15/12/2021|252.11|664.81|424000000000|439370000000
2022-03-20 04:33:09|09106|43465|011070|9.04T|9.04E+12|382,000|203,071|81.04%|34|2022-04-27|15/03/2022||8647.55||3780000000000|2022-01-26|15/12/2021|11091.59|11096.75|5.72306E+12|5.72305E+12
2022-03-20 04:33:14|09107|43347|011780|4.23T|4.23E+12|159,500|89,402|-31.69%|34|2022-05-16|15/03/2022||13730||2143000000000|2022-02-10|15/12/2021|11356.58|13504.34|2172000000000|2.12327E+12
2022-03-20 04:33:18|09108|43379|086280|6.75T|6.75E+12|180,000|73,493|-6.01%|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
2022-03-20 04:33:22|09109|43441|006800|4.72T|4.72E+12|8,230|799,827|-15.93%|27|2022-05-05|15/03/2022||281.17||641330000000|2022-02-02|15/12/2021|285.47|55.28|589000000000|571200000000
2022-03-20 04:33:29|09110|44101|161390|4.12T|4.12E+12|33,800|212,419|-24.22%|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
2022-03-20 04:33:36|09111|43376|097950|5.41T|5.41E+12|353,500|28,788|-16.03%|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
2022-03-20 04:33:43|09112|43856|014680|2.51T|2.51E+12|225,500|49,718|-0.22%|30|2022-05-18|15/03/2022||4735||206900000000|2022-03-31|15/12/2021|1987.30|2986|207800000000|204580000000
2022-03-20 04:33:47|09113|43407|016360|3.8T|3.8E+12|42,500|244,937|6.65%|27|2022-05-06|15/03/2022||1551.07||502330000000|2022-03-17|15/12/2021|1608.41|1223.47|432700000000|445600000000
2022-03-20 04:33:50|09114|979869|112040|3.39T|3.39E+12|102,000|493,453|361.54%|24|2022-05-12|15/03/2022||484.55||132300000000|2022-02-09|15/12/2021||387.00|355900000000|87900000000
2022-03-20 04:33:54|09115|43542|024110|7.89T|7.89E+12|10,600|1,123,622|16.23%|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
2022-03-20 04:33:57|09116|1010641|267250|3.69T|3.69E+12|52,200|148,247|-4.4%|22|2022-05-17|15/03/2022||133.60||7.4425E+12|2022-02-07|15/12/2021|-2279.09|8303|8475000000000|8964000000000
2022-03-20 04:34:00|09117|1175253|383220|5.72T|5.72E+12|748,000|21,299|-|5|2022-06-01|15/03/2022||8671||387130000000|2022-03-02|15/12/2021||12516|557600000000|548270000000
2022-03-20 04:34:05|09118|43522|006360|3.91T|3.91E+12|46,100|332,457|13.83%|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
2022-03-20 04:34:08|09119|1163147|326030|7.2T|7.2E+12|91,900|124,750|-14.11%|13|2022-05-11|15/03/2022||-301||45400000000|2022-02-08|15/12/2021|601.77|-289.1|230700000000|66600000000
2022-03-20 04:34:14|09120|43455|005830|3.66T|3.66E+12|61,000|139,830|33.48%|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
2022-03-20 04:34:17|09121|1031094|271560|3.3T|3.3E+12|83,400|86,424|-35.6%|21|2022-05-17|15/03/2022||1971.77||641480000000|2022-02-15|15/12/2021|1822.99|1822.86|630400000000|630400000000
2022-03-20 04:34:21|09122|43780|008770|3.01T|3.01E+12|79,700|195,759|-8.91%|34|2022-04-29|15/03/2022||198.82||977700000000|2022-01-28|15/12/2021|466.93|460.93|1.12987E+12|1.12279E+12
2022-03-20 04:34:24|09123|44107|180640|3.87T|3.87E+12|57,600|63,237|-1.71%|23|2022-05-17|15/03/2022||-1013.46|||2022-04-04|15/12/2021|2364.61|-116.66|119900000000|210610000000
2022-03-20 04:34:28|09124|980033|196170|2.57T|2.57E+12|60,200|174,262|-42.26%|21|2022-05-17|15/03/2022||258.00||26700000000|2022-04-04|15/12/2021||142.00||21200000000
2022-03-20 04:34:33|09125|43414|138930|2.52T|2.52E+12|7,760|710,362|12.79%|34|2022-05-03|15/03/2022||578.14||806200000000|2022-02-14|15/12/2021|146.55|146.3|731820000000|732000000000
2022-03-20 04:34:38|09126|43469|010060|2.66T|2.66E+12|112,500|169,310|-2.6%|34|2022-04-27|15/03/2022||5454||1075000000000|2022-03-17|15/12/2021|12166.33|3178|1.0142E+12|1014000000000
2022-03-20 04:34:41|09127|1156618|336260|2.67T|2.67E+12|40,700|240,533|-19.41%|10|2022-05-13|15/03/2022||31.66||106550000000|2022-03-02|15/12/2021|70.87|70.87|131190000000|131120000000
2022-03-20 04:34:45|09128|43419|000990|3.12T|3.12E+12|71,900|442,662|25.48%|33|2022-05-17|15/03/2022||||371530000000|2022-04-01|15/12/2021||6011||367900000000
2022-03-20 04:34:49|09129|43962|047810|3.89T|3.89E+12|39,900|515,903|7.98%|34|2022-05-17|15/03/2022||450.14||751800000000|2022-02-14|15/12/2021|408.4|408.4|797000000000|796950000000
2022-03-20 04:34:54|09130|942445|204320|2.04T|2.04E+12|43,650|204,259|-37.64%|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
2022-03-20 04:34:57|09131|979725|086520|2.21T|2.21E+12|91,300|365,990|125.25%|23|2022-05-17|15/03/2022||961.25||428500000000|2022-02-10|15/12/2021|1136.00|954.34|521500000000|425650000000
2022-03-20 04:35:01|09132|43354|020150|4T|4000000000000|86,800|152,735|33.33%|33|2022-05-17|15/03/2022||503||179200000000|2022-04-01|15/12/2021||530||208000000000
2022-03-20 04:35:05|09133|43495|012750|2.32T|2.32E+12|68,700|45,218|-15.71%|33|2022-05-17|15/03/2022||1148||586300000000|2022-01-28|15/12/2021|129.56|847.00|595850000000|596000000000
2022-03-20 04:35:09|09134|43440|128940|3.47T|3.47E+12|284,000|21,965|-13.79%|29|2022-04-28|15/03/2022||1349.99||303440000000|2022-02-10|15/12/2021|1503.63|1503.63|353300000000|346610000000
2022-03-20 04:35:12|09135|1060774|285130|2.23T|2.23E+12|120,000|44,113|-37.93%|19|2022-05-18|15/03/2022|||||2022-02-14|15/12/2021||9318||572510000000
2022-03-20 04:35:15|09136|1169264|375500|2.62T|2.62E+12|128,000|131,676|7.56%|7|2022-05-13|15/03/2022||7116||1.89275E+12|2022-01-27|15/12/2021|9105.00|7946|2200000000000|2200000000000
2022-03-20 04:35:18|09137|979620|068760|3.83T|3.83E+12|105,000|121,603|-27.22%|21|2022-05-12|15/03/2022|||||2022-03-16|15/12/2021|135.73||123500000000|
2022-03-20 04:35:22|09138|979600|067160|1.72T|1.72E+12|156,300|88,725|102.99%|23|2022-05-17|15/03/2022||1850||73000000000|2022-02-10|15/12/2021|1558|1787|75400000000|74000000000
2022-03-20 04:35:26|09139|979248|035760|2.7T|2.7E+12|130,300|53,505|-9.89%|24|2022-05-17|15/03/2022||3606||894120000000|2022-02-10|15/12/2021|965|432.52|995000000000|995010000000
2022-03-20 04:35:30|09140|43497|078930|3.81T|3.81E+12|40,300|112,891|3.6%|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
2022-03-20 04:35:33|09141|979800|096530|2.76T|2.76E+12|53,600|405,071|-19.22%|24|2022-05-18|15/03/2022||1188||208760000000|2022-02-17|15/12/2021|3174.25|2970|410000000000|425800000000
2022-03-20 04:35:39|09142|1094002|298050|2.22T|2.22E+12|496,000|24,571|36.45%|17|2022-05-18|15/03/2022||||989950000000|2022-01-28|15/12/2021|12937.11|4023|974650000000|979370000000
2022-03-20 04:35:43|09143|43545|005940|3.6T|3.6E+12|11,450|533,617|-0.43%|31|2022-04-28|15/03/2022||361.84||521000000000|2022-02-04|15/12/2021|517.93|226.18|518500000000|506250000000
2022-03-20 04:35:46|09144|44004|081660|2.02T|2.02E+12|33,600|230,025|-21.4%|31|2022-05-18|15/03/2022||1456||999500000000|2022-02-25|15/12/2021||879.60|820250000000|821380000000
2022-03-20 04:35:49|09145|979520|058470|2.98T|2.98E+12|188,400|35,281|20.38%|23|2022-05-17|15/03/2022||1668||76850000000|2022-04-01|15/12/2021|1391.56|1073.33|56080000000|55450000000
2022-03-20 04:35:53|09146|993306|241560|3.91T|3.91E+12|39,000|125,899|11.91%|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
2022-03-20 04:35:56|09147|43362|010620|3.06T|3.06E+12|76,700|189,310|26.99%|34|2022-05-17|15/03/2022||423||814000000000|2022-02-07|15/12/2021|-774.96|-774.96|861000000000|809030000000
2022-03-20 04:36:00|09148|43892|019170|2.23T|2.23E+12|40,850|1,268,556|-63.2%|23|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021|9.37||49710000000|
2022-03-20 04:36:04|09149|43484|004170|2.56T|2.56E+12|260,000|40,311|-6.31%|35|2022-05-17|15/03/2022||9114.2||1.58323E+12|2022-02-11|15/12/2021|5944.55|2190.46|1934000000000|1934000000000
2022-03-20 04:36:08|09150|43838|012510|1.34T|1.34E+12|44,100|119,964|-56.76%|25|2022-05-17|15/03/2022||422||81270000000|2022-01-27|15/12/2021|406|478|84800000000|84800000000
2022-03-20 04:36:12|09151|43352|030000|2.32T|2.32E+12|22,950|201,778|9.29%|34|2022-04-28|15/03/2022||307.82||771060000000|2022-01-27|15/12/2021|279.28|436.80|985100000000|985070000000
2022-03-20 04:36:15|09152|1094000|298020|2.04T|2.04E+12|473,000|27,743|-13.37%|17|2022-05-13|15/03/2022||||2.21277E+12|2022-01-26|15/12/2021|35301.50||2448000000000|2.22876E+12
2022-03-20 04:36:18|09153|50596|064350|2.16T|2.16E+12|19,750|308,856|-4.36%|23|2022-05-17|15/03/2022||99.00||707300000000|2022-01-27|15/12/2021|327.00|105.00|798000000000|812000000000
2022-03-20 04:36:22|09154|43377|000120|2.7T|2.7E+12|135,500|41,169|-20.06%|34|2022-05-12|15/03/2022||1318||2.75323E+12|2022-02-11|15/12/2021|1950.63|1978.75|3.05715E+12|3.0572E+12
2022-03-20 04:36:26|09155|43590|001450|2.3T|2.3E+12|29,350|282,300|21.03%|28|2022-04-28|15/03/2022||1443.4||3.45452E+12|2022-03-17|15/12/2021|351.87|589.34|4.4259E+12|3.39611E+12
2022-03-20 04:36:29|09156|43527|036460|3.41T|3.41E+12|39,750|288,264|20.09%|35|2022-05-17|15/03/2022||5961||1.218755E+13|2022-04-04|15/12/2021||1525||1.017657E+13
2022-03-20 04:36:33|09157|942842|112610|2.69T|2.69E+12|63,700|170,011|-7.14%|23|2022-05-18|15/03/2022||514.3||332060000000|2022-04-04|15/12/2021||569.16||450210000000
2022-03-20 04:36:36|09158|979336|041510|1.79T|1.79E+12|76,500|269,232|153.31%|24|2022-05-17|15/03/2022||312.50||176700000000|2022-04-01|15/12/2021||4.7||203150000000
2022-03-20 04:36:39|09159|43485|120110|1.7T|1.7E+12|58,700|103,510|3.71%|24|2022-05-17|15/03/2022||1467||1.1773E+12|2022-02-10|15/12/2021||1509|1259000000000|1.24595E+12
2022-03-20 04:36:42|09160|43503|006280|2.29T|2.29E+12|200,500|38,472|-47.38%|30|2022-04-28|15/03/2022||5599||308100000000|2022-02-14|15/12/2021||4284|402300000000|481510000000
2022-03-20 04:36:47|09161|43364|004000|1.96T|1.96E+12|77,000|99,409|41.8%|33|2022-04-29|15/03/2022||3976||533700000000|2022-02-03|15/12/2021|8870.73|6074|562400000000|538280000000
2022-03-20 04:36:50|09162|43775|008560|3.58T|3.58E+12|6,000|1,421,146|33.78%|23|2022-05-13|15/03/2022||218.50||368400000000|2022-02-07|15/12/2021|285.34|194.00|312000000000|312000000000
2022-03-20 04:36:54|09163|43356|012450|2.6T|2.6E+12|51,400|304,242|23.41%|34|2022-05-12|15/03/2022||746.00||1.3664E+12|2022-03-31|15/12/2021|595.72|772.79||1.89396E+12
2022-03-20 04:36:58|09164|43415|017800|1.53T|1.53E+12|37,450|74,469|-15.84%|31|2022-05-17|15/03/2022||||451400000000|2022-04-04|15/12/2021||||561900000000
2022-03-20 04:37:01|09165|43955|039490|2.54T|2.54E+12|98,900|57,328|-21.51%|24|2022-05-11|15/03/2022||6888||396330000000|2022-03-03|15/12/2021||20875|420000000000|396750000000
2022-03-20 04:37:05|09166|44087|139130|1.56T|1.56E+12|9,250|389,688|3.24%|34|2022-05-05|15/03/2022||771.12||524560000000|2022-02-04|15/12/2021|506.09|381.61|583000000000|497760000000
2022-03-20 04:37:10|09167|43517|000880|2.11T|2.11E+12|30,400|158,143|2.18%|34|2022-05-17|15/03/2022||2323||1.425045E+13|2022-04-04|15/12/2021||944.14||13904000000000
2022-03-20 04:37:13|09168|979264|036490|3.61T|3.61E+12|402,900|41,659|31.97%|24|2022-05-18|15/03/2022||5236.08||312420000000|2022-04-04|15/12/2021||5601.74||300600000000
2022-03-20 04:37:16|09169|44106|175330|1.56T|1.56E+12|8,040|299,801|24.65%|23|2022-05-05|15/03/2022||712.50||405000000000|2022-02-10|15/12/2021||260.00|423000000000|412120000000
2022-03-20 04:37:20|09170|43537|002380|2.49T|2.49E+12|325,000|52,653|61.29%|35|2022-05-17|15/03/2022||||1439000000000|2022-02-03|15/12/2021|-24107.23||1.5645E+12|1.48125E+12
2022-03-20 04:37:23|09171|979251|035900|1.75T|1.75E+12|52,800|212,879|49.36%|22|2022-05-18|15/03/2022||230.50||42200000000|2022-04-04|15/12/2021||410.19||55680000000
2022-03-20 04:37:26|09172|43548|000060|4.78T|4.78E+12|41,100|378,550|128.33%|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
2022-03-20 04:37:30|09173|43499|001040|2.62T|2.62E+12|81,700|44,011|-11.77%|33|2022-05-16|15/03/2022||3757||8384000000000|2022-03-30|15/12/2021||2659.79||9.0827E+12
2022-03-20 04:37:33|09174|43443|002790|3.5T|3.5E+12|43,000|94,405|-30.65%|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
2022-03-20 04:37:38|09175|1057402|282330|3.07T|3.07E+12|177,500|34,854|5.03%|20|2022-05-17|15/03/2022||1339.1||1.63363E+12|2022-02-10|15/12/2021|2059.72|2060.25|1743000000000|1.74299E+12
2022-03-20 04:37:41|09176|979797|095700|1.17T|1.17E+12|46,650|56,596|-52.15%|21|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021|-1303.77|219.66|1980000000|
2022-03-20 04:37:45|09177|980144|240810|1.81T|1.81E+12|37,500|181,915|-25.3%|23|2022-05-17|15/03/2022||165.03||251980000000|2022-04-04|15/12/2021|-232.63|-288.91|172000000000|189210000000
2022-03-20 04:37:52|09178|43405|028670|3.77T|3.77E+12|7,060|2,345,273|11.89%|25|2022-05-13|15/03/2022||192||1.09578E+12|2022-02-11|15/12/2021|421.00|174|1478000000000|1478000000000
2022-03-20 04:37:55|09179|979975|145020|1.69T|1.69E+12|139,400|38,167|-19%|23|2022-05-17|15/03/2022||1958.02||70150000000|2022-02-10|15/12/2021|1600.43|1600.43|61000000000|61000000000
2022-03-20 04:37:58|09180|43816|011000|1.21T|1.21E+12|15,650|763,278|86.56%|19|2021-11-08|15/09/2021|-119.62||6510000000||2021-08-17|15/06/2021|-139.6||12790000000|
2022-03-20 04:38:02|09181|43783|008930|3.07T|3.07E+12|45,700|77,642|-25.06%|22|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021|65.74||263400000000|
2022-03-20 04:38:05|09182|44084|138040|4.37T|4.37E+12|34,600|409,511|141.96%|21|2022-05-16|15/03/2022|||||2022-02-07|15/12/2021|1460.41||3.0449E+12|
2022-03-20 04:38:08|09183|979860|108320|2.13T|2.13E+12|131,200|121,804|78.26%|24|2022-05-17|15/03/2022||4295.51||505490000000|2022-01-27|15/12/2021|4195.63|4136.06|538600000000|538700000000
2022-03-20 04:38:12|09184|979402|048260|1.94T|1.94E+12|142,700|40,104|62.71%|24|2022-05-12|15/03/2022|||||2022-01-25|15/12/2021||913.64|234500000000|234500000000
2022-03-20 04:38:16|09185|1142473|278280|3.07T|3.07E+12|308,900|46,109|92.46%|16|2022-05-17|15/03/2022||1230||85020000000|2022-04-04|15/12/2021|1181.00|1615|88240000000|83500000000
2022-03-20 04:38:25|09186|43447|011210|1.6T|1.6E+12|60,200|112,137|-28.08%|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
2022-03-20 04:38:27|09187|1161063|336370|2.04T|2.04E+12|62,000|154,747|32.9%|12|2022-04-21|15/03/2022||-27.26||113050000000|2022-03-17|15/12/2021|42.30|86.32|95710000000|116800000000
2022-03-20 04:38:32|09188|43536|047040|2.93T|2.93E+12|7,130|1,305,583|16.89%|34|2022-04-27|15/03/2022||327.50||2158000000000|2022-01-27|15/12/2021|263.66|266.63|2439000000000|2.43895E+12
2022-03-20 04:38:38|09189|979610|067630|1.03T|1.03E+12|10,800|338,670|-28.48%|19|2021-11-12|15/09/2021|502.6||13730000000||2021-08-12|15/06/2021|-176.43||13650000000|
2022-03-20 04:38:41|09190|1055288|253450|2.72T|2.72E+12|90,600|71,354|-3.92%|23|2022-05-12|15/03/2022||520.00||140870000000|2022-03-15|15/12/2022||389.50||175550000000
2022-03-20 04:38:48|09191|43751|007070|2.9T|2.9E+12|28,400|176,565|-26.8%|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
2022-03-20 04:38:52|09192|43486|052690|3.31T|3.31E+12|87,000|281,896|309.41%|33|2022-05-18|15/03/2022||97.50||93000000000|2022-04-04|15/12/2021||451.50||151000000000
2022-03-20 04:38:57|09193|43436|042660|2.63T|2.63E+12|24,550|292,958|-6.48%|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
2022-03-20 04:39:02|09194|43372|069960|1.65T|1.65E+12|75,300|69,151|-13.25%|34|2022-05-12|15/03/2022||2436.37||910000000000|2022-02-10|15/12/2021|2365.36|3189.46|1.10082E+12|960340000000
2022-03-20 04:39:05|09195|43446|088350|2.22T|2.22E+12|2,960|1,390,537|-4.05%|36|2022-05-17|15/03/2022||133.07||3341000000000|2022-03-17|15/12/2021|45.00|64.99|4.9247E+12|4.56207E+12
2022-03-20 04:39:09|09196|43368|001230|1.58T|1.58E+12|16,950|337,941|54.79%|35|2022-05-13|15/03/2022||1363||1933000000000|2022-04-04|15/12/2021|1983.00|1954|2.1195E+12|2.14067E+12
2022-03-20 04:39:14|09197|979666|078340|1.42T|1.42E+12|119,200|140,007|-23.69%|24|2022-05-12|15/03/2022||1018||158670000000|2022-02-11|15/12/2021|929|895|173400000000|147220000000
2022-03-20 04:39:18|09198|1165861|357780|1.83T|1.83E+12|236,100|23,670|-21.22%|9|2022-05-16|15/03/2022||4951.87||264660000000|2022-03-02|15/12/2021|4833.43|4833.43|279100000000|277590000000
2022-03-20 04:39:21|09199|979174|026960|2.66T|2.66E+12|26,950|79,911|-23.44%|21|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021|276.76||141100000000|
2022-03-20 04:39:25|09200|979813|098460|1.21T|1.21E+12|17,850|152,595|-21.37%|24|2022-04-28|15/03/2022||||67250000000|2022-02-04|15/12/2021|182.00|402.00|59900000000|59900000000
2022-03-20 04:39:28|09201|979202|032500|1.31T|1.31E+12|32,900|96,187|-50.9%|22|2022-05-03|15/03/2022||-193||169000000000|2022-04-04|15/12/2021|-190.79|-289|44040000000|55230000000
2022-03-20 04:39:32|09202|979963|140410|1.31T|1.31E+12|147,000|49,728|-13.27%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 04:39:38|09203|43509|006260|1.44T|1.44E+12|51,900|78,064|-18.52%|34|2022-05-17|15/03/2022||1429||3181000000000|2022-04-04|15/12/2021||402.00||3.52007E+12
2022-03-20 04:39:43|09204|43383|023530|2.63T|2.63E+12|93,200|70,943|-26.9%|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
2022-03-20 04:39:46|09205|979969|141080|1.25T|1.25E+12|51,500|115,818|-5.85%|20|2022-03-21|15/12/2021|||||2021-11-11|15/09/2021|-649.00||4400000000|
2022-03-20 04:39:50|09206|43458|000080|2.57T|2.57E+12|37,500|293,652|-1.83%|34|2022-05-18|15/03/2022||511.25||556180000000|2022-04-04|15/12/2021|79.50|406.14|544900000000|539480000000
2022-03-20 04:39:55|09207|1093998|294870|1.15T|1.15E+12|17,400|770,817|-37.41%|17|2022-05-18|15/03/2022||1370||975930000000|2022-04-04|15/12/2021|665.00|1541||987230000000
2022-03-20 04:39:59|09208|979909|122870|1.21T|1.21E+12|66,300|166,864|38.13%|23|2022-05-17|15/03/2022||422.09||88700000000|2022-03-17|15/12/2021|312.42|445.22|88990000000|88990000000
2022-03-20 04:40:02|09209|979037|005290|1.89T|1.89E+12|36,700|788,594|12.92%|23|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|558.5||336400000000|
2022-03-20 04:40:05|09210|1155483|272210|3.05T|3.05E+12|16,300|479,081|-10.42%|14|2022-05-10|15/03/2022||38.81||396000000000|2022-04-01|15/12/2021|95.00|143.08|679500000000|665340000000
2022-03-20 04:40:09|09211|43964|051600|1.9T|1.9E+12|42,200|223,793|45.77%|34|2022-05-16|15/03/2022||830.47||324000000000|2022-02-14|15/12/2021|-85.45|987.90|379500000000|379500000000
2022-03-20 04:40:16|09212|940989|192820|895.17B|895170000000|78,900|80,417|-34.02%|23|2022-05-17|15/03/2022||865.86||386460000000|2022-04-04|15/12/2021||892.19||419350000000
2022-03-20 04:40:20|09213|43535|047050|2.65T|2.65E+12|21,450|492,919|-8.72%|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
2022-03-20 04:40:24|09214|44065|111770|1.97T|1.97E+12|44,850|74,397|9.12%|23|2022-05-17|15/03/2022||1293||635400000000|2022-04-04|15/12/2021|1629.12|716.00||655800000000
2022-03-20 04:40:29|09215|43476|010120|1.37T|1.37E+12|46,550|104,884|-21.76%|30|2022-05-17|15/03/2022||974.53||678750000000|2022-01-28|15/12/2021|810.00|1060|753000000000|753000000000
2022-03-20 04:40:32|09216|43502|093370|1.7T|1.7E+12|18,400|909,635|69.59%|32|2022-05-17|15/03/2022||296.47||152100000000|2022-04-04|15/12/2021||231.19||94500000000
2022-03-20 04:40:36|09217|979307|039030|1.22T|1.22E+12|99,800|53,509|-12.84%|24|2022-05-17|15/03/2022||||96600000000|2022-02-09|15/12/2021||1300|92900000000|92900000000
2022-03-20 04:40:39|09218|43427|029780|3.42T|3.42E+12|32,050|91,509|-3.9%|34|2022-05-16|15/03/2022||1046.38||898100000000|2022-01-28|15/12/2021|594.23|594.23|886000000000|878350000000
2022-03-20 04:40:44|09219|1156086|235980|775.5B|775500000000|37,150|143,004|-57.98%|12|2022-03-14|15/12/2021|-364.69||||2021-11-15|15/09/2021|-321.54|||
2022-03-20 04:40:47|09220|43791|009240|1.51T|1.51E+12|88,900|66,369|-11.98%|33|2022-05-17|15/03/2022||1023.98||568200000000|2022-02-08|15/12/2021|809|808.6|573950000000|573900000000
2022-03-20 04:40:52|09221|43501|042670|1.36T|1.36E+12|6,890|765,820|2.98%|34|2022-04-29|15/03/2022||326.00||1318000000000|2022-02-16|15/12/2021|-316.98|64.00|1036000000000|1036000000000
2022-03-20 04:40:56|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|
2022-03-20 04:41:02|09223|43392|003410|4.1T|4.1E+12|8,170|516,194|17.22%|31|2022-05-18|15/03/2022||59.95||375800000000|2022-04-04|15/12/2021||102.00||482660000000
2022-03-20 04:41:06|09224|43506|004800|1.68T|1.68E+12|84,500|35,167|0.72%|34|2022-04-27|15/03/2022||||847600000000|2022-01-28|15/12/2021|3872.74|5933|1068000000000|991300000000
2022-03-20 04:41:10|09225|50597|185750|1.18T|1.18E+12|100,000|27,951|-30.92%|23|2022-05-17|15/03/2022||1490||334570000000|2022-04-04|15/12/2021|180.95|1170|361900000000|349370000000
2022-03-20 04:41:13|09226|989514|237690|2.1T|2.1E+12|111,700|77,392|30.64%|23|2022-05-17|15/03/2022||444.00||54000000000|2022-04-01|15/12/2021|-246.00|523.00|51730000000|61300000000
2022-03-20 04:41:17|09227|43454|004990|2.24T|2.24E+12|31,100|95,778|-4.89%|34|2022-05-16|15/03/2022||||2418000000000|2022-04-04|15/12/2021|-1798.57|239.00|2.4718E+12|2581000000000
2022-03-20 04:41:21|09228|979716|085660|1.07T|1.07E+12|19,000|204,541|-4.04%|23|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 04:41:24|09229|979561|064760|1.45T|1.45E+12|124,300|34,035|-30.56%|23|2022-05-17|15/03/2022||||73000000000|2022-04-04|15/12/2021|1771.16|2037|72790000000|73000000000
2022-03-20 04:41:28|09230|43494|004370|1.7T|1.7E+12|294,500|25,926|4.62%|34|2022-05-17|15/03/2022||6265.76||681500000000|2022-04-01|15/12/2021|4698.90|4887.33|707700000000|698890000000
2022-03-20 04:41:32|09231|979308|039200|894.11B|894110000000|29,600|144,344|-14.08%|21|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021|-176.02|-251.48|1160000000|1110000000
2022-03-20 04:41:35|09232|979532|060250|958.18B|958180000000|24,900|115,756|-22.25%|24|2022-05-17|15/03/2022||250.43||223650000000|2022-02-09|15/12/2021|116.08|145.9|201380000000|215770000000
2022-03-20 04:41:39|09233|43456|000210|1.31T|1.31E+12|59,400|45,153|-30.69%|34|2022-04-28|15/03/2022||||592390000000|2022-03-17|15/12/2021|354.70|2996.24||632100000000
2022-03-20 04:41:45|09234|1142481|298380|1.36T|1.36E+12|28,850|956,692|30.84%|15|2022-03-14|15/12/2021|-353.83||597200000||2021-11-12|15/09/2021|-211.34||568000000|
2022-03-20 04:41:48|09235|1123978|307950|3.33T|3.33E+12|121,500|97,158|-4.33%|18|2022-05-17|15/03/2022||836.50||509400000000|2022-01-28|15/12/2021|719.52|909.00|583000000000|583000000000
2022-03-20 04:41:52|09236|43516|000150|1.96T|1.96E+12|118,000|71,636|145.58%|34|2022-05-12|15/03/2022||3415||4467000000000|2022-02-03|15/12/2021||979.06||5584000000000
2022-03-20 04:41:56|09237|979714|084990|1.07T|1.07E+12|25,900|174,149|18.22%|21|2022-05-17|15/03/2022||-152.65|||2022-04-04|15/12/2021||-403.46||1120000000
2022-03-20 04:42:00|09238|43512|001120|1.11T|1.11E+12|30,800|260,470|6.21%|32|2022-05-17|15/03/2022||2348||4110000000000|2022-01-28|15/12/2021|2562.31|3285|4.5506E+12|4.16265E+12
2022-03-20 04:42:03|09239|43351|009420|1.01T|1.01E+12|19,650|151,776|-14.38%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021|-18.56|87.00|24890000000|28600000000
2022-03-20 04:42:07|09240|1006368|183490|260.35B|260350000000|31,250|75,156|-70.5%|21|2022-05-16|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 04:42:10|09241|1153711|013890|1.23T|1.23E+12|80,500|51,746|-5.52%|13|2022-05-16|15/03/2022||||333000000000|2022-03-07|15/12/2021|392.13||232100000000|358000000000
2022-03-20 04:42:13|09242|979505|056190|1.43T|1.43E+12|39,850|85,390|-2.21%|24|2022-05-18|15/03/2022||951.13||407060000000|2022-04-04|15/12/2021|1352.48|1081.22|454000000000|453260000000
2022-03-20 04:42:16|09243|43669|003690|970.53B|970530000000|9,490|261,629|9.84%|27|2022-05-31|15/03/2022||||1408000000000|2022-02-03|15/12/2021|||1488000000000|1488000000000
2022-03-20 04:42:20|09244|44102|161890|972.45B|972450000000|42,500|70,802|-24.24%|23|2022-05-17|15/03/2022||702.50||429550000000|2022-04-01|15/12/2021|180.27|620.85|402300000000|395170000000
2022-03-20 04:42:25|09245|43954|039130|1.11T|1.11E+12|83,200|90,940|18.35%|28|2022-05-17|15/03/2022||-378.00||99200000000|2022-02-09|15/12/2021|-1269.67|-149.2|13000000000|10000000000
2022-03-20 04:42:28|09246|980115|222800|1.68T|1.68E+12|52,900|543,636|129%|23|2022-05-18|15/03/2022||357.00||367730000000|2022-04-04|15/12/2021||1076||389680000000
2022-03-20 04:42:31|09247|979403|048410|1.21T|1.21E+12|31,400|864,502|-39.03%|19|2021-11-15|15/09/2021|-70.69||2460000000||2021-08-17|15/06/2021|-53.19||2310000000|
2022-03-20 04:42:34|09248|1141769|268600|554.68B|554680000000|32,000|131,239|-78.22%|15|2021-11-12|15/09/2021|-515.51||46720000||2021-08-13|15/06/2021|-456.39||48590000|
2022-03-20 04:42:38|09249|43957|042700|1.63T|1.63E+12|33,000|212,725|29.41%|23|2022-05-18|15/03/2022||483.00||84080000000|2022-03-02|15/12/2021|539.00|477.00|101600000000|103320000000
2022-03-20 04:42:42|09250|979234|034230|1.41T|1.41E+12|16,450|451,670|-7.06%|24|2022-05-16|15/03/2022||-37.00||130000000000|2022-02-08|15/12/2021|1283.7|1283.7|111250000000|120670000000
2022-03-20 04:42:44|09251|1166423|323990|690.36B|690360000000|45,350|250,851|-61.57%|9|2022-03-11|15/12/2021|-89.43||||2021-11-15|15/09/2021|-85.91|||
2022-03-20 04:42:48|09252|979022|000250|817.62B|817620000000|37,050|91,798|-37.52%|22|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021||||45100000000
2022-03-20 04:42:53|09253|979168|025980|727.87B|727870000000|8,540|414,905|9.07%|23|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 04:42:56|09254|43518|007310|1.46T|1.46E+12|429,000|3,008|-26.79%|35|2022-05-16|15/03/2022||||694600000000|2022-03-31|15/12/2021|9258.03|7392|692300000000|665050000000
2022-03-20 04:43:00|09255|43393|003000|872.8B|872800000000|12,750|627,228|-47.1%|28|2022-05-18|15/03/2022|||||2022-04-01|15/12/2021|27.88||53940000000|
2022-03-20 04:43:04|09256|43936|032350|1.28T|1.28E+12|18,400|361,641|-9.8%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||85500000000
2022-03-20 04:43:08|09257|43470|005690|695.37B|695370000000|11,600|274,799|-27.95%|27|2022-05-09|15/03/2022|||||2022-03-14|15/12/2021||||
2022-03-20 04:43:11|09258|979729|086900|794.36B|794360000000|129,900|27,183|-31.63%|24|2022-05-17|15/03/2022||-109.00||44600000000|2022-04-04|15/12/2021||203.56||42440000000
2022-03-20 04:43:14|09259|43711|005250|1.09T|1.09E+12|24,250|65,281|-34.55%|19|2021-11-15|15/09/2021|446.31||530900000000||2021-08-17|15/06/2021|30.89||456900000000|
2022-03-20 04:43:19|09260|43459|010780|1.74T|1.74E+12|57,200|88,656|7.32%|33|2022-05-17|15/03/2022||1712||551250000000|2022-02-10|15/12/2021|2103.62|1868|646000000000|646150000000
2022-03-20 04:43:23|09261|43764|007700|1.02T|1.02E+12|26,000|42,882|-63.25%|23|2022-05-17|15/03/2022||||283200000000|2022-02-15|15/12/2021|1042.28|2724.51||432100000000
2022-03-20 04:43:27|09262|43386|004490|861.75B|861750000000|64,300|30,013|-20.42%|33|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|834.81||385300000000|
2022-03-20 04:43:30|09263|43650|003090|1.37T|1.37E+12|32,850|121,586|-6.68%|21|2022-05-17|15/03/2022||415.93||365710000000|2022-04-04|15/12/2021|731.9|425.64|405100000000|379310000000
2022-03-20 04:43:34|09264|979836|101490|614.49B|614490000000|29,500|126,929|-15.11%|23|2022-05-17|15/03/2022|||||2022-01-24|15/12/2021|118.04||27590000000|43800000000
2022-03-20 04:43:37|09265|43992|079160|1.1T|1.1E+12|27,050|181,683|-7.68%|30|2022-05-13|15/03/2022||220.00||366400000000|2022-02-11|15/12/2021||15.00||248200000000
2022-03-20 04:43:41|09266|43353|069620|1.94T|1.94E+12|175,000|60,579|33.08%|31|2022-05-17|15/03/2022||||272700000000|2022-02-21|15/12/2021|2770.93|2107.49|275300000000|284040000000
2022-03-20 04:43:45|09267|979751|089980|661.04B|661040000000|42,400|91,678|-16.21%|23|2022-05-13|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 04:43:53|09268|980024|192080|872.54B|872540000000|51,400|67,862|-10.76%|23|2022-05-18|15/03/2022||1763.22||158800000000|2022-02-11|15/12/2021|1576.8|1463.59|150800000000|159450000000
2022-03-20 04:43:57|09269|43439|001740|998.15B|998150000000|4,545|287,126|-20.96%|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
2022-03-20 04:44:01|09270|980007|178920|1.3T|1.3E+12|44,350|124,385|-1.22%|23|2022-04-25|15/03/2022||-8.00||80050000000|2022-01-24|15/12/2021|549.19|1286|69900000000|69900000000
2022-03-20 04:44:04|09271|43482|103140|909.01B|909010000000|32,450|98,758|1.72%|34|2022-05-17|15/03/2022||1319||858840000000|2022-02-08|15/12/2021|1988.86|1586|976000000000|974130000000
2022-03-20 04:44:09|09272|979624|069080|731.91B|731910000000|24,250|237,130|-32.45%|23|2022-05-18|15/03/2022||362||69400000000|2022-02-09|15/12/2021|439|439|68700000000|72470000000
2022-03-20 04:44:16|09273|989513|144510|1.24T|1.24E+12|78,500|64,603|-31.86%|21|2022-04-26|15/03/2022|||||2022-02-10|15/12/2021||||
2022-03-20 04:44:19|09274|43933|031430|1.08T|1.08E+12|151,500|29,607|-27.51%|27|2022-05-17|15/03/2022||2738||362650000000|2022-02-09|15/12/2021|1372.00|3388.98|417950000000|418000000000
2022-03-20 04:44:24|09275|43490|020000|774.43B|774430000000|35,250|63,669|-12.09%|34|2022-05-17|15/03/2022||1537||364170000000|2022-02-08|15/12/2021|4626|1375|445000000000|445000000000
2022-03-20 04:44:28|09276|979711|084370|1.05T|1.05E+12|46,850|122,987|14.83%|24|2022-05-11|15/03/2022||959.43||101800000000|2022-02-08|15/12/2021|410.41|410.41|76600000000|81520000000
2022-03-20 04:44:31|09277|979696|082270|619.1B|619100000000|15,600|190,925|-41.9%|20|2022-03-21|15/12/2021|||||2021-11-11|15/09/2021|89.98||12930000000|
2022-03-20 04:44:34|09278|979806|097520|741.5B|741500000000|47,850|695,902|-9.38%|21|2022-05-17|15/03/2022||1177||354500000000|2022-02-07|15/12/2021||841|320700000000|306800000000
2022-03-20 04:44:38|09279|979406|048530|756.68B|756680000000|22,200|203,737|-23.05%|21|2022-05-18|15/03/2022|||||2022-03-31|15/12/2021|73.19||8110000000|
2022-03-20 04:44:43|09280|979231|033640|686.01B|686010000000|29,750|94,771|-23.82%|22|2022-05-17|15/03/2022||547.50||143300000000|2022-04-04|15/12/2021||479.00||120500000000
2022-03-20 04:44:50|09281|979393|046890|778.06B|778060000000|13,800|440,464|-27.75%|24|2022-04-25|15/03/2022||104.74||307820000000|2022-03-17|15/12/2021|417.00|151.65||313120000000
2022-03-20 04:44:54|09282|43504|069260|846.08B|846080000000|22,050|107,644|-4.55%|30|2022-05-12|15/03/2022||||253500000000|2022-02-11|15/12/2021|333.61|555.00|248600000000|248600000000
2022-03-20 04:44:58|09283|43662|003540|1.09T|1.09E+12|17,550|98,822|21.03%|25|2022-05-23|15/03/2022|||||2022-02-10|15/12/2021||||
2022-03-20 04:45:02|09284|43511|005850|1.07T|1.07E+12|23,300|88,314|-5.28%|35|2022-05-17|15/03/2022||358.00||805000000000|2022-03-02|15/12/2021||696.00|828000000000|807000000000
2022-03-20 04:45:05|09285|1167674|363280|1.35T|1.35E+12|28,750|65,034|21.05%|7|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021|157.79|976.00|89140000000|86000000000
2022-03-20 04:45:08|09286|979965|140860|853.72B|853720000000|123,600|20,866|-8.44%|21|2022-05-18|15/03/2022||558.00||22600000000|2022-02-08|15/12/2021|1388.00|1422|36100000000|36100000000
2022-03-20 04:45:11|09287|43406|025540|608.59B|608590000000|59,000|21,937|-22.47%|35|2022-05-17|15/03/2022|||||2022-03-01|15/12/2021|871.29||252200000000|
2022-03-20 04:45:15|09288|980069|213420|1.11T|1.11E+12|44,550|116,368|3.97%|23|2022-05-11|15/03/2022||452.24||44360000000|2022-04-04|15/12/2021|400.92|497.16|46750000000|47220000000
2022-03-20 04:45:19|09289|979945|131970|611.51B|611510000000|42,650|147,811|-14.19%|23|2022-05-17|15/03/2022||826.77||63630000000|2022-04-04|15/12/2021||1065||74300000000
2022-03-20 04:45:26|09290|1142478|290650|762.21B|762210000000|33,600|103,178|-6.01%|17|2022-05-18|15/03/2022||||12500000000|2022-04-04|15/12/2021||||12500000000
2022-03-20 04:45:29|09291|979724|086450|936.1B|936100000000|21,300|89,592|-25.52%|22|2022-05-18|15/03/2022||||154400000000|2022-04-04|15/12/2021|344.64|559.09|150500000000|155300000000
2022-03-20 04:45:33|09292|43533|006650|1T|1000000000000|162,000|32,478|-50.31%|34|2022-05-17|15/03/2022||5185||670280000000|2022-04-01|15/12/2021|-1615.34|3186.73|686700000000|679180000000
2022-03-20 04:45:37|09293|43906|023590|990.81B|990810000000|22,900|65,543|-12.09%|25|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 04:45:41|09294|43358|006120|737.25B|737250000000|38,750|32,192|-35.63%|31|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 04:45:44|09295|980097|218410|757.97B|757970000000|28,600|84,591|-23.86%|21|2022-05-17|15/03/2022||300.00||29800000000|2022-01-26|15/12/2021|4.00|437.00|30500000000|32800000000
2022-03-20 04:45:47|09296|959129|079550|1.61T|1.61E+12|73,700|149,083|90.69%|23|2022-05-17|15/03/2022||118.00||454670000000|2022-03-17|15/12/2021|1011.00|652.00|573000000000|575500000000
2022-03-20 04:45:52|09297|979266|036540|1.16T|1.16E+12|7,090|570,297|-13.22%|23|2022-05-18|15/03/2022||||171000000000|2022-02-11|15/12/2021|80.73||181100000000|181100000000
2022-03-20 04:45:58|09298|43388|005300|1.53T|1.53E+12|160,000|29,719|32.23%|34|2022-05-16|15/03/2022||1561||592800000000|2022-02-07|15/12/2021|392.23|-4459|599600000000|567330000000
2022-03-20 04:46:07|09299|43717|005440|750.84B|750840000000|8,600|170,398|-18.87%|30|2022-05-09|15/03/2022||||865500000000|2022-02-14|15/12/2021||84.00|880300000000|880300000000
2022-03-20 04:46:15|09300|44066|114090|909.28B|909280000000|14,700|253,458|-14.04%|34|2022-05-18|15/03/2022||60.00||33000000000|2022-02-09|15/12/2021|-496.03|-496.03|22000000000|22100000000
2022-03-20 04:46:18|09301|1010643|267270|723.21B|723210000000|37,950|71,531|-23.56%|22|2022-05-17|15/03/2022||1086||1013000000000|2022-02-04|15/12/2021|-1440.00|349.67|757000000000|699000000000
2022-03-20 04:46:22|09302|999108|178320|635.11B|635110000000|33,800|107,126|-24.81%|22|2022-05-13|15/03/2022|||||2022-04-01|15/12/2021||||178100000000
2022-03-20 04:46:26|09303|43437|000640|657.11B|657110000000|103,500|7,275|-2.82%|34|2022-05-17|15/03/2022||478.93||207880000000|2022-04-04|15/12/2021||2527||209900000000
2022-03-20 04:46:31|09304|43500|001680|803.01B|803010000000|22,500|68,387|-10.71%|35|2022-05-17|15/03/2022||1109||848630000000|2022-04-04|15/12/2021|1413.00|574.00|905000000000|779450000000
2022-03-20 04:46:35|09305|43941|033270|698.03B|698030000000|45,200|59,751|-23.78%|26|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021|140||56610000000|
2022-03-20 04:46:38|09306|955774|210980|751.08B|751080000000|31,050|20,272|-16.98%|23|2022-05-18|15/03/2022||1221||217600000000|2022-04-04|15/12/2021|2273.29|1704|362200000000|183800000000
2022-03-20 04:46:42|09307|979739|088800|496.91B|496910000000|11,450|160,977|-49%|21|2022-04-28|15/03/2022|||||2022-04-04|15/12/2021||||125600000000
2022-03-20 04:46:46|09308|979755|090460|668.18B|668180000000|21,400|417,902|15.68%|24|2022-05-03|15/03/2022||76.33||274100000000|2022-03-02|15/12/2021|1284.00|916.00|398250000000|398250000000
2022-03-20 04:46:49|09309|979462|053030|479.33B|479330000000|15,500|220,561|-18.85%|21|2022-05-17|15/03/2022||||35900000000|2022-04-01|15/12/2021||||35000000000
2022-03-20 04:46:53|09310|43660|003520|978.47B|978470000000|5,350|504,685|-16.8%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|-9.34||53920000000|
2022-03-20 04:46:58|09311|979708|083790|394.95B|394950000000|5,800|473,242|-43.14%|20|2022-03-21|15/12/2021|||||2021-11-15|15/09/2021|-11.24||8150000000|
2022-03-20 04:47:02|09312|979479|053800|883.34B|883340000000|101,700|310,701|40.86%|21|2022-05-18|15/03/2022|||||2022-02-11|15/12/2021||||
2022-03-20 04:47:06|09313|980038|200130|974.87B|974870000000|33,000|63,465|-39%|23|2022-05-17|15/03/2022|||||2022-02-08|15/12/2021|612.36||144100000000|169200000000
2022-03-20 04:47:11|09314|43479|105630|959.41B|959410000000|24,450|181,941|13.99%|33|2022-05-18|15/03/2022||569.00||450700000000|2022-04-12|15/12/2021||657.92||451380000000
2022-03-20 04:47:16|09315|43363|000240|1.29T|1.29E+12|13,550|74,211|-24.72%|33|2022-05-16|15/03/2022||502.00||232700000000|2022-02-15|15/12/2021||346.00|227000000000|227000000000
2022-03-20 04:47:19|09316|960821|089590|1.08T|1.08E+12|21,800|199,227|-11.63%|23|2022-05-18|15/03/2022||-514.92||95270000000|2022-03-17|15/12/2021|-1172.88|86.67|87910000000|80750000000
2022-03-20 04:47:23|09317|43673|003850|875.95B|875950000000|13,250|180,666|-28.42%|29|2022-04-26|15/03/2022||||158100000000|2022-04-01|15/12/2021|84.19|||151500000000
2022-03-20 04:47:26|09318|979524|058820|468.76B|468760000000|3,375|469,291|-24.58%|19|2021-11-12|15/09/2021|13||18510000000||2021-08-13|15/06/2021|-0.48||17320000000|
2022-03-20 04:47:30|09319|43483|064960|589.76B|589760000000|42,400|38,368|-32.48%|32|2022-05-12|15/03/2022||1176.38||280950000000|2022-02-18|15/12/2021|1210.97|1210.97|251700000000|267670000000
2022-03-20 04:47:34|09320|43605|001820|581.8B|581800000000|56,700|65,692|-19.12%|23|2022-05-17|15/03/2022||663.00||67000000000|2022-02-09|15/12/2021|-19.00|476.00||67900000000
2022-03-20 04:47:38|09321|43402|108670|589.73B|589730000000|62,400|42,165|-16.69%|33|2022-04-27|15/03/2022||909.00||823250000000|2022-01-27|15/12/2021|-1241.21|-270.00|921000000000|921000000000
2022-03-20 04:47:43|09322|43421|007570|477.89B|477890000000|26,250|64,422|-25%|24|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021|-0.10||106800000000|
2022-03-20 04:47:47|09323|43429|000070|629.09B|629090000000|82,100|11,842|-13.12%|31|2022-05-16|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 04:47:50|09324|1056347|272450|968.31B|968310000000|18,550|243,525|-10.86%|22|2022-05-17|15/03/2022||-707.00||91000000000|2022-04-04|15/12/2021|1084.50|-791.50|79210000000|65780000000
2022-03-20 04:47:55|09325|1174282|383800|731.53B|731530000000|9,590|230,713|-|0||
2022-03-20 04:47:58|09326|980070|214150|1.41T|1.41E+12|21,750|328,718|51.57%|21|2022-05-17|15/03/2022||191.26||32300000000|2022-02-15|15/12/2021|135.49|135.49|25300000000|26500000000
2022-03-20 04:48:02|09327|43731|005880|879.54B|879540000000|2,830|1,593,689|-12.35%|24|2022-05-18|15/03/2022||67.00||276100000000|2022-03-17|15/12/2021||42.00||296500000000
2022-03-20 04:48:05|09328|979166|025900|1.3T|1.3E+12|70,900|65,869|40.95%|23|2022-05-17|15/03/2022||897.00||259500000000|2022-04-04|15/12/2021||574.00||253900000000
2022-03-20 04:48:08|09329|43831|011930|371.51B|371510000000|1,825|588,317|-46.72%|24|2022-05-17|15/03/2022|||||2022-02-14|15/12/2021|-106.23|||
2022-03-20 04:48:12|09330|43655|003230|695.26B|695260000000|92,300|46,306|-0.54%|22|2022-05-17|15/03/2022||||156700000000|2022-02-08|15/12/2021|2360.01|13214|189000000000|189000000000
2022-03-20 04:48:15|09331|1155106|084850|808.21B|808210000000|36,700|40,510|-22.9%|14|2022-05-13|15/03/2022||488.00||152400000000|2022-03-17|15/12/2021|334.16|629.00|211100000000|211100000000
2022-03-20 04:48:18|09332|979134|022100|916.92B|916920000000|6,040|268,995|-18.82%|24|2022-05-18|15/03/2022|||||2022-01-27|15/12/2021|124.17|164.00|277900000000|247500000000
2022-03-20 04:48:22|09333|43530|001800|833.17B|833170000000|13,850|83,492|-1.77%|34|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|362.23||650400000000|
2022-03-20 04:48:25|09334|991205|241590|884.48B|884480000000|14,600|129,519|-9.6%|23|2022-05-18|15/03/2022|||||2022-04-01|15/12/2021|-81.21|1109|336800000000|276230000000
2022-03-20 04:48:29|09335|43420|016380|1.12T|1.12E+12|11,150|159,335|-14.56%|24|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021|300.33||954000000000|
2022-03-20 04:48:33|09336|1024891|003380|739.24B|739240000000|9,790|221,844|8.3%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021|1169.28||3.203E+12|
2022-03-20 04:48:35|09337|1123803|192650|685.75B|685750000000|10,600|379,680|11.11%|18|2022-03-10|15/12/2021|274.66||332100000000||2021-11-15|15/09/2021|845.95||899500000000|306000000000
2022-03-20 04:48:42|09338|44000|081000|386.19B|386190000000|27,200|35,419|-34.93%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021|14.02|829.98|50580000000|105200000000
2022-03-20 04:48:45|09339|43983|071840|583.11B|583110000000|24,700|33,642|-33.51%|29|2022-05-18|15/03/2022||881.15||957800000000|2022-02-03|15/12/2021|-5791.87|626|896200000000|915340000000
2022-03-20 04:48:49|09340|1031203|271980|411.2B|411200000000|28,150|42,580|-33.14%|19|2022-03-15|15/12/2021|-757.83||173000000000||2021-11-12|15/09/2021|-24.31||181700000000|
2022-03-20 04:48:52|09341|979273|036830|591.95B|591950000000|28,650|44,674|-33.37%|23|2022-05-17|15/03/2022||6697||301550000000|2022-02-08|15/12/2021||645.15||312250000000
2022-03-20 04:48:56|09342|103240|2330|15.07T|1.507E+13|581.00|45,484,378|-1.69%|32|2022-04-21|15/03/2022||7.11||468520000000|2022-01-13|15/12/2021|6.41|6.24|438190000000|436080000000
2022-03-20 04:48:58|09343|104387|SSNLF|391.98B|391980000000|57.75|1|-97.39%|0||
2022-03-20 04:49:01|09344|1096032|NIO|34.43B|34430000000|20.86|63,613,971|-51.88%|16|2022-06-01|15/03/2022||-0.5305||11060000000|2022-03-24|15/12/2021||-0.8792||9780000000
2022-03-20 04:49:05|09345|103325|2454|1.54T|1.54E+12|969.00|6,029,019|9.49%|32|2022-04-29|15/03/2022||18.68||137690000000|2022-01-27|15/12/2021|18.99|18.94|128650000000|128660000000
2022-03-20 04:49:09|09346|103233|2317|1.47T|1.47E+12|106.00|27,524,948|-14.17%|33|2022-05-12|15/03/2022||2.03||1.31389E+12|2022-03-16|15/12/2022||3.77||1889072000000
2022-03-20 04:49:13|09347|951042|005935|533.56T|5.3356E+14|64,100|562,007|-11.83%|28|2022-04-28|15/03/2022||1543.62||7.48421E+13|2022-01-26|15/12/2021|1566|1627.65|76570000000000|7.554709E+13
2022-03-20 04:49:22|09348|27012|AMXL|1.31T|1.31E+12|20.330|62,905,628|41.87%|30|2022-04-26|15/03/2022||0.3745||210770000000|2022-02-08|15/12/2021|0.3524|0.3362|227300000000|224590000000
2022-03-20 04:49:26|09349|13195|QNBK|210.13B|210130000000|22.750|4,761,496|30.75%|35|2022-04-12|15/03/2022||0.4||6990000000|2022-01-11|15/12/2021|0.29|0.35|7210000000|6750000000
2022-03-20 04:49:29|09350|103225|2303|658.21B|658210000000|52.80|100,254,611|14.66%|23|2022-04-27|15/03/2022||1.43||61620000000|2022-01-25|15/12/2021|1.3|1.25|59100000000|57870000000
2022-03-20 04:49:31|09351|993261|HYMLF|29.56B|29560000000|89.00|-|0%|0||
2022-03-20 04:49:36|09352|992964|YUMC|18.92B|18920000000|44.45|3,072,028|-26.59%|23|2022-05-03|15/03/2022||0.4244||2760000000|2022-02-08|15/12/2021|0.03|0.0369|2290000000|2360000000
2022-03-20 04:49:41|09353|11111|NBKK|8.06T|8.06E+12|1,120|5,176,598|34.71%|35|2022-04-11|15/03/2022||0.01||234110000|2022-03-02|15/12/2021|0.01|0.01|225200000|226440000
2022-03-20 04:49:47|09354|943202|NVTKq|3.2B|3200000000|0.65|174,994|-99.66%|30|2022-04-26|15/03/2022||4.91||4596000000|2022-02-16|15/12/2021|5.69|5.62||5351000000
2022-03-20 04:49:51|09355|941323|FAB|236.28B|236280000000|21.40|16,430,826|45.58%|31|2022-04-25|15/03/2022||0.2669||5310000000|2022-01-27|15/12/2021|0.2867|0.2965|5650000000|5700000000
2022-03-20 04:49:56|09356|103439|2881|994.19B|994190000000|74.30|23,213,719|38.36%|32|2022-05-16|15/03/2022||2.77||118750000000|2022-03-30|15/12/2021||1.51||105440000000
2022-03-20 04:49:58|09357|52704|WMMVF|66.62B|66620000000|3.7950|12,970|21.25%|0||
2022-03-20 04:50:03|09358|103227|2308|664.97B|664970000000|256.00|6,608,752|-9.54%|32|2022-04-29|15/03/2022||2.16||78820000000|2022-03-17|15/12/2021|2.41|2.43|83770000000|83540000000
2022-03-20 04:50:05|09359|1165509|XPEV|24.64B|24640000000|28.77|11,926,765|-23.24%|6|2022-05-12|15/03/2022||-1.74||7550000000|2022-03-28|15/12/2021||-2.28||7450000000
2022-03-20 04:50:08|09360|1164093|LI|28.65B|28650000000|28.19|9,811,789|7.27%|9|2022-05-25|15/03/2022||-0.0067||9490000000|2022-02-25|15/12/2021|0.2881|0.1173|10600000000|9870000000
2022-03-20 04:50:12|09361|27101|GFNORTEO|459.85B|459850000000|160.930|7,572,715|44.55%|35|2022-04-28|15/03/2022||3.31||29280000000|2022-01-21|15/12/2021|3.14|3.08|26610000000|25800000000
2022-03-20 04:50:16|09362|103440|2882|833.61B|833610000000|63.30|29,583,699|41.93%|32|2022-05-16|15/03/2022||1.84||125460000000|2022-03-22|15/12/2021||1.49||140050000000
2022-03-20 04:50:24|09363|103009|1303|724.08B|724080000000|91.30|7,913,804|22.55%|32|2022-05-12|15/03/2022||1.86||101820000000|2022-03-25|15/12/2021|2.20|2.25|108000000000|108740000000
2022-03-20 04:50:27|09364|968966|BGNE|19.86B|19860000000|192.97|319,760|-44.7%|23|2022-05-11|15/03/2022||-4.41||297620000|2022-02-25|15/12/2021|-6.16|-4.97|213980000|214580000
2022-03-20 04:50:31|09365|27102|FEMSAUBD|595.38B|595380000000|166.39|2,835,068|7.33%|30|2022-04-28|15/03/2022||1.5||136350000000|2022-02-28|15/12/2021|1.88|2.3|151540000000|146020000000
2022-03-20 04:50:36|09366|103449|2891|548.84B|548840000000|28.15|47,456,080|32.16%|32|2022-05-12|15/03/2022||0.764||53400000000|2022-03-17|15/12/2021|0.40|0.444|105900000000|58060000000
2022-03-20 04:50:40|09367|103294|2412|981.32B|981320000000|126.50|8,325,840|15%|32|2022-05-04|15/03/2022||1.2||52890000000|2022-01-26|15/12/2021|1.11|1.15|59890000000|60080000000
2022-03-20 04:50:44|09368|103008|1301|674.77B|674770000000|106.00|7,795,397|9.17%|31|2022-05-02|15/03/2022||2.12||65350000000|2022-01-10|15/12/2021|2.65|2.67|74370000000|76570000000
2022-03-20 04:50:49|09369|103176|2002|601.94B|601940000000|39.05|51,171,789|55.58%|32|2022-05-09|15/03/2022||0.8015||121050000000|2022-01-28|15/12/2021|1.11|1.11|129480000000|129480000000
2022-03-20 04:50:54|09370|27109|GMEXICOB|892.78B|892780000000|114.680|5,906,607|12.29%|34|2022-04-28|15/03/2022||0.1162||3710000000|2022-02-01|15/12/2021|0.1097|0.1311|3780000000|3780000000
2022-03-20 04:50:58|09371|8736|OTPB|3.5T|3.5E+12|12,660.0|1,173,570|-6.77%|35|2022-05-06|15/03/2022||392.49||331080000000|2022-03-03|15/12/2021|489.58|489.58|312000000000|351390000000
2022-03-20 04:51:02|09372|945654|GLOB|11.49B|11490000000|275.15|353,570|29.01%|29|2022-05-12|15/03/2022||0.9985||365940000|2022-02-17|15/12/2021|1.07|1.02|379820000|359440000
2022-03-20 04:51:05|09373|11109|KFH|8.3T|8.3E+12|992|7,592,883|44.15%|35|2022-05-05|15/03/2022||||205000000|2022-01-13|15/12/2021|0.01||198500000|198500000
2022-03-20 04:51:09|09374|101600|Persero|449.74T|4.4974E+14|4,540|103,903,794|31.98%|33|2022-05-03|15/03/2022||61.45|||2022-03-17|15/12/2021||65.49||3.710817E+13
2022-03-20 04:51:13|09375|50014|2688|111.56B|111560000000|98.95|2,707,703|-24.29%|20|2022-05-10|15/03/2022|||||2022-03-18|15/12/2021||3.09||51074000000
2022-03-20 04:51:19|09376|103729|6415|311.38B|311380000000|3,300.00|575,472|43.48%|23|2022-06-01|15/03/2022||17.33||5830000000|2022-03-02|15/12/2021|14.79|16.33|6150000000|6090000000
2022-03-20 04:51:23|09377|103444|2886|550.11B|550110000000|40.45|19,455,325|30.27%|30|2022-04-08|15/03/2022||0.525||14300000000|2022-03-02|15/12/2021|0.46|0.565|14050000000|14640000000
2022-03-20 04:51:26|09378|50012|2333|116.19B|116190000000|12.58|32,417,894|-40.94%|32|2022-04-28|15/03/2022||0.27||30067000000|2022-03-29|15/12/2021||0.21||46330000000
2022-03-20 04:51:31|09379|941318|ETISALAT|308.39B|308390000000|35.46|2,557,005|69.67%|31|2022-04-26|15/03/2022||0.2895||13480000000|2022-02-24|15/12/2021|0.2597|0.2694|13610000000|13510000000
2022-03-20 04:51:34|09380|1073087|BILI|10.59B|10590000000|27.55|7,829,047|-74.69%|21|2022-05-24|15/03/2022||-3.74||5650000000|2022-03-03|15/12/2021|-4.22|-4.19|5780000000|5750000000
2022-03-20 04:51:37|09381|1081842|3711|441.72B|441720000000|104.50|14,383,962|-3.24%|23|2022-05-04|15/03/2022||2.63||143970000000|2022-02-10|15/12/2021|6.99|3.25|172940000000|166850000000
2022-03-20 04:51:42|09382|103663|5871|356.8B|356800000000|246.00|2,861,861|31.55%|32|2022-05-12|15/03/2022||4.4||17770000000|2022-02-24|15/12/2021|3.87|3.9|19390000000|19390000000
2022-03-20 04:51:45|09383|992761|Cayman|21.21B|21210000000|26.23|2,968,174|-8.32%|23|2022-05-18|15/03/2022||1.44||7930000000|2022-03-16|15/12/2021|2.18|2.06|9220000000|9630000000
2022-03-20 04:51:49|09384|996195|CPALLn|604.11B|604110000000|67.25|24,382,098|1.89%|23|2022-05-12|15/03/2022||0.5056|||2022-02-24|15/12/2021|0.66|0.5732|179230000000|138060000000
2022-03-20 04:51:53|09385|8560|0291|163.17B|163170000000|50.30|9,883,876|-18.48%|27|2022-06-15|15/03/2022|||||2022-03-24|15/12/2021||0.16||15300000000
2022-03-20 04:51:57|09386|103442|2884|414.66B|414660000000|31.05|21,788,219|19.19%|32|2022-05-25|15/03/2022||0.42||15270000000|2022-02-15|15/12/2021|0.35|0.375|13970000000|15030000000
2022-03-20 04:52:01|09387|996213|PTTn|1.11T|1.11E+12|39.00|50,512,140|-3.7%|23|2022-05-16|15/03/2022||1.06|||2022-02-17|15/12/2021|0.96|0.926|688840000000|688840000000
2022-03-20 04:52:05|09388|102993|1216|372.17B|372170000000|65.50|6,619,023|-4.38%|32|2022-06-13|15/03/2022||0.9241||122080000000|2022-03-31|15/12/2021|0.60|0.6739|115800000000|114040000000
2022-03-20 04:52:08|09389|103388|2603|746.01B|746010000000|141.00|162,492,333|238.13%|23|2022-05-17|15/03/2022||13.86||133880000000|2022-03-31|15/12/2021|15.14|15.76|156000000000|156000000000
2022-03-20 04:52:11|09390|1097278|1801|40.03B|40030000000|27.30|12,314,943|-64.77%|0||
2022-03-20 04:52:15|09391|27024|CEMEXCPO|159B|159000000000|10.810|38,810,051|-22.17%|24|2022-04-28|15/03/2022||0.3334||73010000000|2022-02-10|15/12/2021|0.3059|0.2935|73790000000|76660000000
2022-03-20 04:52:20|09392|103026|1326|467.34B|467340000000|79.90|3,303,927|-5.11%|32|2022-05-06|15/03/2022||0.9275||85790000000|2022-03-28|15/12/2021|0.60|0.756|94660000000|97680000000
2022-03-20 04:52:23|09393|50130|CPIJ|256.75B|256750000000|221,142|211,528|65.23%|12|2021-09-30|15/08/2021|33.83|1445|16920000000|10694000000|2021-04-13|15/02/2021|33.09|3219|16540000000|11666000000
2022-03-20 04:52:29|09394|50209|SSWJ|185.83B|185830000000|6,567|12,741,399|-2.8%|28|2022-05-05|15/03/2022|||||2022-03-03|15/12/2021|11.29|1.57|172200000000|63702000000
2022-03-20 04:52:33|09395|12548|ENBD|87.17B|87170000000|13.800|2,691,780|16.95%|35|2022-04-20|15/03/2022||0.39||6270000000|2022-03-17|15/12/2021|0.30|0.35|12040000000|5770000000
2022-03-20 04:52:37|09396|103257|2357|276.68B|276680000000|372.50|2,502,449|-1.32%|32|2022-05-11|15/03/2022||10.21||129360000000|2022-03-17|15/12/2021|16.75|14.46|151900000000|142370000000
2022-03-20 04:52:40|09397|103492|3034|277.79B|277790000000|456.50|5,406,419|-15.77%|32|2022-05-06|15/03/2022||16.9||36070000000|2022-02-11|15/12/2021|17.97|17.4|36540000000|36550000000
2022-03-20 04:52:47|09398|996216|SCCn|460.8B|460800000000|381.00|3,130,007|0.79%|23|2022-04-27|15/03/2022||8.72||110490000000|2022-02-18|15/12/2021|7.32|7.07|142670000000|142180000000
2022-03-20 04:52:52|09399|41491|SQMB|17.54T|1.754E+13|61,400.00|447,890.17|59.81%|35|2022-05-18|15/03/2022||1059.89||1.00869E+12|2022-03-03|15/12/2021|910.5|906.46|866220000000|866140000000
2022-03-20 04:52:56|09400|32488|1288|1T|1000000000000|2.87|111,622,882|-8.89%|35|2022-04-29|15/03/2022||0.17|||2022-03-30|15/12/2021||0.11||168620000000
2022-03-20 04:52:59|09401|996187|AOTn|928.57B|928570000000|65.00|24,871,605|-3.35%|0||
2022-03-20 04:53:03|09402|103443|2885|318.61B|318610000000|26.25|20,809,899|21.25%|31|2022-05-25|15/03/2022||0.61||21150000000|2022-03-28|15/12/2021|0.54|0.43|38270000000|23660000000
2022-03-20 04:53:07|09403|103274|2379|232.36B|232360000000|455.00|2,166,310|-0.33%|32|2022-04-26|15/03/2022||8.68||27950000000|2022-02-01|15/12/2021|9.02|8.79|27370000000|27440000000
2022-03-20 04:53:11|09404|102981|1101|309.18B|309180000000|48.95|9,600,248|14.64%|32|2022-05-16|15/03/2022||0.4283||24110000000|2022-03-30|15/12/2021|0.89|1.01|30140000000|30810000000
2022-03-20 04:53:22|09405|21010|BAP|13.35B|13350000000|167.85|417,632|14.35%|35|2022-05-05|15/03/2022||3.87||1040000000|2022-02-07|15/12/2021|3.47|3.17|1020000000|1020000000
2022-03-20 04:53:27|09406|103450|2892|350.03B|350030000000|27.00|15,338,483|26.84%|32|2022-05-19|15/03/2022||0.385||16440000000|2022-03-02|15/12/2021|0.25|0.2967|15210000000|15630000000
2022-03-20 04:53:31|09407|16304|HTHT|10.74B|10740000000|32.87|1,878,772|-45.08%|35|2022-05-25|15/03/2022||0.01||4020000000|2022-02-10|15/12/2021|-0.92|-0.92|3320000000|3320000000
2022-03-20 04:53:34|09408|100019|0268|56.81B|56810000000|16.38|14,160,549|-38.65%|12|2022-05-10|15/03/2022|||||2022-03-16|15/12/2021||-0.04||2323000000
2022-03-20 04:53:38|09409|41378|GFIJ|212.5B|212500000000|23,843|2,950,920|65.14%|24|2022-05-05|15/03/2022||0.18|||2022-02-17|15/12/2021|0.28|0.18||2166000000
2022-03-20 04:53:41|09410|943822|0586|69.78B|69780000000|38.20|4,016,741|6.41%|15|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-20 04:53:46|09411|32492|2601|197.22B|197220000000|20.50|11,015,369|-36.04%|33|2022-04-25|15/03/2022||1.05|||2022-03-25|15/12/2021||0.585||137403000000
2022-03-20 04:53:50|09412|103495|3037|323.82B|323820000000|219.50|32,012,613|146.63%|32|2022-04-29|15/03/2022||2.82||28870000000|2022-03-31|15/12/2021|3.38|3.33|30560000000|30410000000
2022-03-20 04:53:54|09413|13893|2899|285.3B|285300000000|11.20|37,558,855|4.67%|33|2022-04-28|15/03/2022||0.1522||66390000000|2022-03-18|15/12/2021||0.1785||52770000000
2022-03-20 04:53:58|09414|103664|5880|382.87B|382870000000|28.15|14,233,252|40.75%|21|2022-05-26|15/03/2022|||||2022-03-30|15/12/2021|0.34||18440000000|
2022-03-20 04:54:00|09415|1168688|6690|415.3B|415300000000|24.55|8,040,835|-22.92%|6|2022-04-28|15/03/2022||0.5031|||2022-03-31|15/12/2021||0.3841||74660000000
2022-03-20 04:54:04|09416|103276|2382|356.54B|356540000000|92.50|7,693,923|3.47%|32|2022-05-13|15/03/2022||1.75||282950000000|2022-03-02|15/12/2021|2.27|2.19|338620000000|325090000000
2022-03-20 04:54:09|09417|1163128|6969|112.99B|112990000000|18.80|16,615,892|-71.32%|5|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 04:54:13|09418|32500|0992|96.69B|96690000000|8.03|39,770,790|-13.38%|34|2022-05-26|15/03/2022||0.033||17930000000|2022-02-23|15/12/2021|0.055|0.0475|20130000000|19370000000
2022-03-20 04:54:17|09419|101040|1088|412.27B|412270000000|20.750|25,605,304|41.93%|27|2022-04-29|15/03/2022||0.684||74890000000|2022-03-25|15/12/2021||0.6833||80470000000
2022-03-20 04:54:20|09420|985212|BIDJ|105.79B|105790000000|31,667|892,206|9.76%|11|2022-02-23|15/12/2021|6.55||71630000000||2021-09-30|15/06/2021|4.75||54040000000|57821000000
2022-03-20 04:54:24|09421|102323|SMPH|1.12T|1.12E+12|38.650|9,620,303|12.85%|29|2022-05-05|15/03/2022||0.31|||2022-02-21|15/12/2021|0.286|0.253|25500000000|27257000000
2022-03-20 04:54:28|09422|103469|3008|268.91B|268910000000|2,025.00|922,936|-39.64%|32|2022-04-14|15/03/2022||29.67||10590000000|2022-01-12|15/12/2021|38.22|38.46|13050000000|12500000000
2022-03-20 04:54:31|09423|49990|0916|136.63B|136630000000|16.30|22,887,921|71.58%|34|2022-04-28|15/03/2022|||||2022-03-22|15/12/2021||0.11||16253000000
2022-03-20 04:54:35|09424|13874|0384|54.33B|54330000000|10.06|17,785,171|-67.55%|20|2022-03-02|15/12/2021|||||2021-11-29|15/09/2021|0.74|0.99||28983000000
2022-03-20 04:54:39|09425|996186|ADVANCn|689.95B|689950000000|232.00|5,242,799|34.49%|23|2022-05-10|15/03/2022||2.37||44680000000|2022-02-07|15/12/2021|2.31|2.3|50340000000|50340000000
2022-03-20 04:54:43|09426|103218|2207|310.78B|310780000000|569.00|220,949|-0.87%|31|2022-05-12|15/03/2022||9.77||67800000000|2022-03-29|15/12/2021||6.81||61600000000
2022-03-20 04:54:46|09427|976844|MGNTq|2.99B|2990000000|0.01|1,053,987|-99.94%|20|2022-04-22|15/03/2022||||530930000000|2022-02-08|15/12/2021||26.16|544550000000|544980000000
2022-03-20 04:54:49|09428|996189|BDMSn|405.25B|405250000000|25.50|34,409,571|18.6%|0||
2022-03-20 04:54:53|09429|103393|2609|453.97B|453970000000|130.00|82,809,035|298.77%|31|2022-05-12|15/03/2022||14.36||96350000000|2022-03-28|15/12/2021|16.00|15.33|102700000000|102400000000
2022-03-20 04:55:01|09430|103445|2887|223.62B|223620000000|19.60|31,034,033|49.62%|32|2022-05-09|15/03/2022||0.32||12340000000|2022-03-08|15/12/2021|0.34|0.34|5830000000|5830000000
2022-03-20 04:55:05|09431|103441|2883|363.58B|363580000000|19.05|98,340,307|90.5%|28|2022-04-27|15/03/2022||-0.27|||2022-04-01|15/12/2021|0.29|0.28|106300000000|
2022-03-20 04:55:09|09432|13206|IQCD|116.46B|116460000000|19.250|3,987,015|59.09%|35|2022-04-26|15/03/2022||0.29||3120000000|2022-03-17|15/12/2021|0.41|0.4701|4720000000|4720000000
2022-03-20 04:55:16|09433|1050117|ZLAB|3.73B|3730000000|38.73|832,667|-70.76%|22|2022-05-09|15/03/2022||-1.18||57060000|2022-03-01|15/12/2021|-2.17|-1.33|44170000|47890000
2022-03-20 04:55:20|09434|941316|ADCB|75.59B|75590000000|10.88|4,342,090|76.05%|31|2022-04-27|15/03/2022||0.19||3040000000|2022-03-17|15/12/2021|0.20|0.18|4150000000|3100000000
2022-03-20 04:55:23|09435|1115063|2359|334B|334000000000|113.00|4,336,161|-7.25%|16|2022-05-03|15/03/2022||0.4624|||2022-03-23|15/12/2021||0.361||7600000000
2022-03-20 04:55:26|09436|1164709|BEKE|16.94B|16940000000|14.15|13,863,773|-77.89%|6|2022-05-18|15/03/2022||-0.348||13060000000|2022-03-09|15/12/2021|0.04|-0.5633|17790000000|15970000000
2022-03-20 04:55:29|09437|13889|2328|175.72B|175720000000|7.90|31,810,790|20.43%|23|2022-05-04|15/03/2022|||||2022-03-25|15/12/2021||0.28||199364000000
2022-03-20 04:55:33|09438|103293|2409|201.45B|201450000000|21.05|91,920,611|10.21%|32|2022-04-28|15/03/2022||0.6488||82660000000|2022-02-11|15/12/2021|1.12|1.12|93030000000|93030000000
2022-03-20 04:55:38|09439|103438|2880|307.42B|307420000000|23.30|13,217,046|27.32%|31|2022-04-27|15/03/2022|||||2022-03-17|15/12/2021|0.23|0.2825|19070000000|11520000000
2022-03-20 04:55:41|09440|1012812|6488|293.35B|293350000000|674.00|3,069|-6.26%|23|2022-05-10|15/03/2022||3.19||16390000000|2022-03-15|15/12/2021|4.86|4.83|15750000000|15750000000
2022-03-20 04:55:45|09441|103546|3481|182.68B|182680000000|17.30|91,101,371|0.87%|32|2022-05-10|15/03/2022||0.4543||74110000000|2022-03-02|15/12/2021|0.56|0.56|79920000000|79920000000
2022-03-20 04:55:49|09442|103459|2912|268.22B|268220000000|258.00|1,407,940|-5.49%|32|2022-05-04|15/03/2022||2.46||68360000000|2022-03-02|15/12/2021|2.23|2.37|68650000000|68360000000
2022-03-20 04:55:54|09443|103237|2327|228.56B|228560000000|423.50|4,147,640|-23.28%|23|2022-05-09|15/03/2022||10.6||28470000000|2022-03-18|15/12/2021|10.66|10.87|25690000000|26630000000
2022-03-20 04:55:57|09444|102177|ALI|524.5B|524500000000|35.450|8,989,479|2.75%|29|2022-05-10|15/03/2022||0.4||34760000000|2022-02-24|15/12/2021|0.2669|0.2879|31360000000|36020000000
2022-03-20 04:56:01|09445|32497|0914|211.71B|211710000000|39.95|6,402,722|-22.43%|33|2022-04-26|15/03/2022||1.36||36230000000|2022-03-25|15/12/2021||1.87||66600000000
2022-03-20 04:56:13|09446|1177479|NPHJ|89.56B|89560000000|24,726.00|1,270,968|1.02%|7|2022-03-17|15/12/2021||675.50||12313000000|2021-09-30|15/06/2021|18.5|1073|20740000000|20742000000
2022-03-20 04:56:16|09447|990796|1658|574.63B|574630000000|6.22|58,966,850|5.42%|17|2022-04-29|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 04:56:20|09448|103501|3045|296.15B|296150000000|105.00|3,026,870|7.36%|32|2022-05-06|15/03/2022||0.8994||41360000000|2022-02-22|15/12/2021|0.88|0.8213|44990000000|45520000000
2022-03-20 04:56:26|09449|13194|QISB|53.64B|53640000000|22.700|2,851,801|40.12%|35|2022-04-26|15/03/2022||0.31||1600000000|2022-01-17|15/12/2021|0.36|0.36|1440000000|1430000000
2022-03-20 04:56:33|09450|50547|CEZP|462.48B|462480000000|858.50|305,758|57.52%|32|2022-05-12|15/03/2022|||||2022-03-15|15/12/2021|18.3||71800000000|57090000000
2022-03-20 04:56:36|09451|1012654|5876|218.15B|218150000000|48.80|4,219,575|20.79%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.75|0.7|11460000000|8835000000
2022-03-20 04:56:40|09452|103285|2395|280.74B|280740000000|362.50|882,237|2.84%|30|2022-05-04|15/03/2022||2.73||15240000000|2022-03-16|15/12/2021|2.94|2.86|15740000000|15470000000
2022-03-20 04:56:44|09453|103448|2890|194.99B|194990000000|17.30|20,625,096|43.57%|32|2022-05-31|15/03/2022||0.36||11510000000|2022-03-17|15/12/2021|0.30|0.27|13590000000|10200000000
2022-03-20 04:56:48|09454|41375|AMSJ|554.42B|554420000000|211,091|222,734|-0.21%|26|2022-04-21|15/03/2022|||||2022-02-21|15/12/2021|123.73|7505|107000000000|100585000000
2022-03-20 04:56:51|09455|50024|6030|320.21B|320210000000|18.36|11,984,909|20.49%|33|2022-04-26|15/03/2022||||22830000000|2022-03-16|15/12/2021||0.37||15110000000
2022-03-20 04:57:03|09456|1155056|6186|75.25B|75250000000|8.45|19,667,208|-61.59%|0||
2022-03-20 04:57:10|09457|1089444|0788|156.65B|156650000000|0.890|168,176,142|-24.58%|19|2022-04-18|15/03/2022|||||2022-03-09|15/12/2021|||22000000000|22000000000
2022-03-20 04:57:14|09458|8582|3328|401.02B|401020000000|5.400|20,184,550|18.16%|35|2022-04-28|15/03/2022||0.28|||2022-03-25|15/12/2021||0.2467||57510000000
2022-03-20 04:57:22|09459|26963|GAPB|146.91B|146910000000|287.55|1,156,189|28.06%|35|2022-04-28|15/03/2022||3.29||5110000000|2022-02-23|15/12/2021|3.52|3.36|5190000000|5730000000
2022-03-20 04:57:25|09460|1096239|TME|8.56B|8560000000|5.06|16,276,513|-83.37%|14|2022-03-21|15/12/2021||0.08||7609000000|2021-11-08|15/09/2021|0.61|0.49|7805000000|7845000000
2022-03-20 04:57:32|09461|103248|2345|120.47B|120470000000|216.00|1,960,158|-21.02%|26|2022-05-10|15/03/2022||2.07||14430000000|2022-03-24|15/12/2021||2.4||16390000000
2022-03-20 04:57:38|09462|13955|SCCO|57.45B|57450000000|74.31|1,114,425|3.01%|35|2022-04-28|15/03/2022||1.09||2670000000|2022-02-01|15/12/2021|1.08|1.13|2820000000|2700000000
2022-03-20 04:57:41|09463|992966|GDS|7.08B|7080000000|37.14|1,839,548|-56.49%|23|2022-05-18|15/03/2022||-0.586||2220000000|2022-03-22|15/12/2021||-0.3643||2150000000
2022-03-20 04:57:45|09464|102197|BDO|560.5B|560500000000|127.80|2,574,701|25.29%|29|2022-04-22|15/03/2022||2.46||50360000000|2022-03-17|15/12/2021||2.41||50110000000
2022-03-20 04:57:48|09465|102322|SM|1.09T|1.09E+12|902.50|524,896|-5.84%|29|2022-05-11|15/03/2022|||||2022-02-28|15/12/2021|6.9|6.9||138735000000
2022-03-20 04:57:52|09466|27010|TLEVISACPO|124.46B|124460000000|44.22|3,661,268|7.96%|30|2022-04-28|15/03/2022||0.1578||22270000000|2022-02-24|15/12/2021|1.08|0.727|28810000000|28750000000
2022-03-20 04:57:55|09467|1012588|5347|203.23B|203230000000|124.00|6,147|14.81%|23|2022-05-03|15/03/2022||2.45||13300000000|2022-02-11|15/12/2021|2.27|2.26|12740000000|12740000000
2022-03-20 04:57:59|09468|29715|VIPS|6.02B|6020000000|8.87|8,104,391|-80.48%|33|2022-05-16|15/03/2022||2.27||30400000000|2022-02-23|15/12/2021|2.64|2.64|34130000000|35960000000
2022-03-20 04:58:02|09469|1096151|1772|152.37B|152370000000|106.00|4,538,129|5.37%|22|2022-04-27|15/03/2022||0.6576||4320000000|2022-03-31|15/12/2021||1.48||4570000000
2022-03-20 04:58:07|09470|50049|0881|123.89B|123890000000|51.30|3,572,581|-8.23%|20|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021|2.34|2.19||97597000000
2022-03-20 04:58:11|09471|12865|COMI|85.11B|85110000000|43.20|2,692,520|-4.97%|24|2022-05-10|15/03/2022||1.71||7260000000|2022-02-22|15/12/2021|1.9|1.9|6930000000|7580000000
2022-03-20 04:58:19|09472|996211|PTTEPn|575.65B|575650000000|145.00|14,820,851|26.09%|23|2022-04-28|15/03/2022||4.14|||2022-01-28|15/12/2021|2.18|1.71|63190000000|62980000000
2022-03-20 04:58:24|09473|102170|AC|488.33B|488330000000|788.00|247,162|6.56%|29|2022-05-13|15/03/2022|||||2022-03-14|15/12/2021|11.2|11.2||
2022-03-20 04:58:28|09474|13191|MARK|48.03B|48030000000|5.165|9,465,605|24.01%|35|2022-04-20|15/03/2022||||912000000|2022-01-27|15/12/2021|0.067|0.067|918740000|1060000000
2022-03-20 04:58:33|09475|13887|1919|240.53B|240530000000|15.02|41,901,198|94.87%|32|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 04:58:38|09476|50000|1193|65.26B|65260000000|28.20|3,793,633|-36.49%|27|2022-04-04|15/03/2022|||||2022-03-18|15/12/2021|1.39|1.34|43760000000|38816000000
2022-03-20 04:58:42|09477|32499|0168|88.41B|88410000000|64.80|4,030,555|-7.95%|33|2022-04-29|15/03/2022|||||2022-03-28|15/12/2021||-0.4579||3970000000
2022-03-20 04:58:46|09478|103623|4938|194.29B|194290000000|72.80|6,224,775|-2.93%|32|2022-05-10|15/03/2022||1.3||303110000000|2022-03-10|15/12/2021|2.95|2.95|452020000000|452020000000
2022-03-20 04:58:50|09479|8544|0004|75.48B|75480000000|24.70|1,048,977|19.9%|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
2022-03-20 04:58:53|09480|27075|BIMBOA|259.46B|259460000000|57.980|2,397,944|35.09%|35|2022-04-27|15/03/2022||0.6433||84090000000|2022-02-22|15/12/2021|1.07|0.98|97450000000|91640000000
2022-03-20 04:58:59|09481|50181|CLSJ|76.56B|76560000000|31,382|634,521|31.37%|17|2022-04-20|15/02/2022||404.00||19494000000|2021-10-21|15/08/2021|7.75|49.00|37340000000|18828000000
2022-03-20 04:59:03|09482|9215|0836|74.56B|74560000000|15.50|34,415,567|49.9%|26|2022-04-28|15/03/2022|||||2022-03-16|15/12/2021|-0.73|||
2022-03-20 04:59:07|09483|103223|2301|149.57B|149570000000|65.50|6,062,225|7.2%|31|2022-04-29|15/03/2022||1.12||40220000000|2022-02-14|15/12/2021|1.09|1.09|44570000000|42800000000
2022-03-20 04:59:11|09484|12547|EMAR|44.17B|44170000000|5.400|16,757,585|47.95%|35|2022-05-09|15/03/2022||0.08||5380000000|2022-02-16|15/12/2021|0.16|0.16|6700000000|6800000000
2022-03-20 04:59:15|09485|100117|1918|34.44B|34440000000|6.32|147,979,712|-81.33%|17|2022-06-01|15/03/2022|||||2022-03-28|15/12/2021||2.10||192893000000
2022-03-20 04:59:25|09486|941317|ALDAR|36.72B|36720000000|4.670|62,974,508|26.22%|31|2022-05-10|15/03/2022||0.08||2260000000|2022-03-08|15/12/2021|0.10|0.1|2260000000|2340000000
2022-03-20 04:59:29|09487|13894|3323|78.19B|78190000000|9.27|28,166,333|-13.2%|27|2022-05-02|15/03/2022||0.41|||2022-03-25|15/12/2021||0.55||143843000000
2022-03-20 04:59:36|09488|41422|SN|8.79T|8.79E+12|87.00|124,673,573.38|0.96%|31|2022-05-09|15/03/2022||2.14||578710000000|2022-02-03|15/12/2021|2.81|2.07|704250000000|657820000000
2022-03-20 04:59:39|09489|11169|ZAIN|2.71T|2.71E+12|627|3,748,816|0.32%|35|2022-05-03|15/03/2022||0.01||392410000|2022-02-10|15/12/2021|0.01|0.01|381600000|415160000
2022-03-20 04:59:44|09490|103446|2888|148.84B|148840000000|10.60|121,659,708|24.17%|32|2022-05-26|15/03/2022||0.135||60395000000|2022-03-15|15/12/2021|0.075|0.075|46230000000|80120000000
2022-03-20 04:59:48|09491|39228|MBT|1.72B|1720000000|5.500|3,737,717|-35.14%|36|2022-05-25|15/03/2022||19.87||133940000000|2022-03-03|15/12/2021|8.03|16.12|143720000000|142390000000
2022-03-20 04:59:53|09492|103399|2615|397.74B|397740000000|163.00|37,054,596|228.96%|32|2022-05-09|15/03/2022||9.76||59530000000|2022-04-01|15/12/2021|13.94|12.32|70640000000|69630000000
2022-03-20 04:59:58|09493|990779|1548|51.52B|51520000000|24.50|9,700,352|76.77%|7|2022-03-21|15/12/2021||||2070000000|2021-03-26|15/12/2020|-0.37|||
2022-03-20 05:00:01|09494|18288|MOSS|761.28B|761280000000|136.60|10,457,137|-35.46%|30|2022-05-30|15/03/2022||0.6638||196280000000|2022-02-10|15/12/2021|0.3|0.6638|161180000000|152780000000
2022-03-20 05:00:05|09495|959032|0354|19.37B|19370000000|6.62|19,891,914|-14.69%|11|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||0.28||9948000000
2022-03-20 05:00:08|09496|1057321|GULFn|580.79B|580790000000|49.50|28,412,988|47.76%|0||
2022-03-20 05:00:12|09497|103273|2377|119.12B|119120000000|141.00|3,027,253|-12.15%|31|2022-04-08|15/03/2022||4.48||47000000000|2022-03-30|15/12/2021||5.69||54000000000
2022-03-20 05:00:18|09498|27014|ASURB|126.94B|126940000000|423.15|402,280|15.5%|29|2022-04-27|15/03/2022||5.45||5100000000|2022-02-24|15/12/2021|6.71|5.22|6790000000|5530000000
2022-03-20 05:00:27|09499|103739|8046|310.48B|310480000000|480.50|4,561,250|56.51%|26|2022-05-12|15/03/2022||5.44||14450000000|2022-03-25|15/12/2021|5.50|5.47|14770000000|14770000000
2022-03-20 05:00:36|09500|103077|1476|123.47B|123470000000|450.00|943,965|-2.7%|31|2022-05-12|15/03/2022||5.27||9650000000|2022-03-22|15/12/2021|4.75|4.87|9850000000|9660000000
2022-03-20 05:00:40|09501|103341|2474|112.66B|112660000000|151.00|2,478,751|-25.98%|32|2022-05-05|15/03/2022||2.03||7640000000|2022-03-09|15/12/2021|4.43|3.83|8200000000|8240000000
2022-03-20 05:00:43|09502|32490|0151|92.46B|92460000000|7.77|10,663,618|25.53%|16|2022-02-22|15/12/2021|||||2021-11-30|15/09/2021||0.14||10098000000
2022-03-20 05:00:48|09503|32484|0322|79.41B|79410000000|14.10|8,457,566|-7.84%|29|2022-03-28|15/12/2021||0.31||42967000000|2021-08-23|15/06/2021||0.07||34579000000
2022-03-20 05:00:52|09504|42646|OTEr|7.53B|7530000000|16.98|505,714|25.87%|34|2022-05-12|15/03/2022||0.281||808340000|2022-02-24|15/12/2021|0.2218|0.3568|891500000|880370000
2022-03-20 05:00:56|09505|20685|DQ|3.3B|3300000000|44.93|1,415,720|-43.29%|32|2022-05-10|15/03/2022||5.44||1130000000|2022-02-28|15/12/2021|1.94|3.18|395550000|550720000
2022-03-20 05:01:00|09506|103731|6505|911.63B|911630000000|95.70|3,161,041|-0.1%|32|2022-05-06|15/03/2022||1.11||178900000000|2022-03-10|15/12/2021|0.9585|0.8|176020000000|180790000000
2022-03-20 05:01:04|09507|102243|ICT|458.57B|458570000000|224.800|1,519,119|81.29%|27|2022-05-12|15/03/2022||0.05|||2022-03-17|15/12/2021|2.52|0.0499||
2022-03-20 05:01:10|09508|996212|PTTGCn|227.7B|227700000000|50.50|16,577,588|-22.31%|23|2022-05-13|15/03/2022||2.24|||2022-02-14|15/12/2021|0.72|1.67|140460000000|125340000000
2022-03-20 05:01:14|09509|100143|3888|34.52B|34520000000|25.25|6,082,901|-51.07%|33|2022-05-24|15/03/2022||0.115||1670000000|2022-03-23|15/12/2021||0.105||1740000000
2022-03-20 05:01:18|09510|943516|2202|203.21B|203210000000|17.48|10,483,270|-45.71%|30|2022-04-28|15/03/2022||0.4033||72630000000|2022-03-31|15/12/2021||2.57||261570000000
2022-03-20 05:01:22|09511|49994|1066|45.22B|45220000000|10.00|6,790,400|-28.47%|24|2022-05-11|15/03/2022|||||2022-03-29|15/12/2021||0.31||7434000000
2022-03-20 05:01:26|09512|49970|0270|72.05B|72050000000|11.02|6,722,517|-22.39%|29|2022-04-28|15/03/2022||0.22|||2022-03-30|15/12/2021||0.05||
2022-03-20 05:01:30|09513|11115|AGLT|2.17T|2.17E+12|1,029|2,329,014|61.7%|35|2022-05-18|15/03/2022|||||2022-03-17|15/12/2021||||130000000
2022-03-20 05:01:34|09514|37875|LPPP|20.01B|20010000000|10,800|3,916|32.35%|43|2022-06-15|15/04/2022||170.56||3643000000|2022-04-27|15/12/2021||145.63||2338000000
2022-03-20 05:01:37|09515|1012156|3105|123.99B|123990000000|292.50|2,646|-23.03%|23|2022-04-28|15/03/2022||2.46||5730000000|2022-02-10|15/12/2021|4.19|4.08|7220000000|7210000000
2022-03-20 05:01:41|09516|49993|0998|180.57B|180570000000|3.69|23,579,642|-3.66%|33|2022-04-28|15/03/2022||0.28|||2022-03-25|15/12/2021||0.23||
2022-03-20 05:01:45|09517|102122|BIC_p1|35.15T|3.515E+13|36,540.0|688,502|21.8%|32|2022-05-11|15/03/2022||1056.38||4.65526E+12|2022-02-23|15/12/2021|1502.08|854.05|4.85142E+12|4.46109E+12
2022-03-20 05:01:49|09518|8781|GDRB|1.35T|1.35E+12|7,250.0|287,364|-17.71%|35|2022-05-10|15/03/2022||||161390000000|2022-02-28|15/12/2021|250|135.58|176300000000|167700000000
2022-03-20 05:01:52|09519|103111|1590|183.6B|183600000000|918.00|543,647|-10%|26|2022-05-16|15/03/2022||7.18||6030000000|2022-03-30|15/12/2021||8.03||5770000000
2022-03-20 05:01:56|09520|102253|JGS|433.21B|433210000000|57.600|1,799,185|-4%|29|2022-05-18|15/03/2022|||||2022-04-12|15/12/2021||0.4018||
2022-03-20 05:01:58|09521|996198|DELTAn|417.9B|417900000000|349.00|1,949,273|11.15%|0||
2022-03-20 05:02:02|09522|102109|ECO|134.45T|1.3445E+14|3,270.0|10,411,882|37.97%|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
2022-03-20 05:02:06|09523|103235|2324|117.64B|117640000000|27.00|14,001,467|13.21%|32|2022-05-11|15/03/2022||0.4893||300010000000|2022-03-15|15/12/2021|0.7247|0.7498|367840000000|367840000000
2022-03-20 05:02:10|09524|50116|MRPJ|53.15B|53150000000|20,566|929,308|9.64%|24|2022-05-26|15/03/2022||764.00||13169000000|2022-01-21|15/12/2021||||
2022-03-20 05:02:14|09525|953532|PHORq|6.2B|6200000000|0.05|324,887|-99.71%|29|2022-05-18|15/03/2022||1.8||1860000000|2022-02-10|15/12/2021|1.55|1.56|1720000000|1640000000
2022-03-20 05:02:20|09526|13192|COMB|29.36B|29360000000|7.255|2,684,155|53.06%|35|2022-04-25|15/03/2022||0.17||1170000000|2022-01-19|15/12/2021|-0.03|0.0745|1360000000|1260000000
2022-03-20 05:02:24|09527|949921|3606|76.2B|76200000000|29.20|3,240,993|-34.89%|25|2022-04-29|15/03/2022||0.5201|||2022-03-17|15/12/2021|0.42|0.4322||7410000000
2022-03-20 05:02:28|09528|996210|MINTn|165.68B|165680000000|31.75|16,775,637|2.42%|19|2022-05-11|15/03/2022||-0.02||25710000000|2022-02-23|15/12/2021|-0.37|-0.2|24310000000|24302000000
2022-03-20 05:02:31|09529|50545|BKOM|162.51B|162510000000|860.50|230,654|27.48%|33|2022-05-05|15/03/2022||10.54||7300000000|2022-02-10|15/12/2021|20.48|18.95|8700000000|8260000000
2022-03-20 05:02:35|09530|103615|4904|237.22B|237220000000|72.80|4,247,807|14.29%|32|2022-05-05|15/03/2022||0.58||21380000000|2022-03-01|15/12/2021|0.8428|0.6282|24280000000|21970000000
2022-03-20 05:02:37|09531|996197|CPNn|252.6B|252600000000|57.00|8,206,024|1.79%|0||
2022-03-20 05:02:41|09532|100144|3898|48.08B|48080000000|33.95|5,781,069|2.26%|31|2022-04-28|15/03/2022||0.31|||2022-03-29|15/12/2021||0.64||7230000000
2022-03-20 05:02:45|09533|102203|BPI|449.28B|449280000000|97.80|2,396,862|16.43%|29|2022-04-28|15/03/2022||1.76||25600000000|2022-02-02|15/12/2021|1.42|1.42|25800000000|24930000000
2022-03-20 05:02:50|09534|38047|0135|53.77B|53770000000|6.210|14,299,623|-24.54%|20|2022-05-11|15/03/2022|||||2022-03-29|15/12/2021||0.33||65179000000
2022-03-20 05:02:53|09535|50013|2338|104.37B|104370000000|11.96|6,758,423|-43.05%|34|2022-04-28|15/03/2022||0.27|||2022-03-30|15/12/2021||0.1998||51140000000
2022-03-20 05:02:58|09536|102982|1102|169.83B|169830000000|47.90|4,929,064|7.88%|32|2022-05-20|15/03/2022||1||18320000000|2022-03-25|15/12/2021||1.34||24950000000
2022-03-20 05:03:01|09537|961686|3908|87.47B|87470000000|18.12|8,979,520|6.71%|17|2022-05-17|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 05:03:06|09538|8755|MOLB|1.6T|1.6E+12|2,560.0|2,021,695|18.52%|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
2022-03-20 05:03:10|09539|940792|FUNO11|88.12B|88120000000|23.19|5,730,069|-2.85%|31|2022-04-28|15/03/2022||0.8||5260000000|2022-02-24|15/12/2021|0.672|0.7533|5820000000|5330000000
2022-03-20 05:03:18|09540|20261|EDU|2.17B|2170000000|1.280|25,072,148|-92.23%|35|2022-04-26|15/02/2022||-0.0858||356060000|2022-02-22|15/11/2021|-0.24|-0.1487|806520000|595890000
2022-03-20 05:03:20|09541|1169344|1024|325.45B|325450000000|76.40|26,531,029|-75.81%|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000
2022-03-20 05:03:22|09542|996199|EAn|331.04B|331040000000|88.75|17,920,136|49.16%|0||
2022-03-20 05:03:28|09543|103775|9910|162.67B|162670000000|184.50|800,149|-7.29%|23|2022-06-01|15/03/2022||1.96||20830000000|2022-03-02|15/12/2021|1.76|1.63|18180000000|17830000000
2022-03-20 05:03:30|09544|1167535|6618|144.88B|144880000000|45.35|8,400,975|-59.72%|0||
2022-03-20 05:03:34|09545|951041|005387|53.68T|5.368E+13|85,600|60,486|-14.4%|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
2022-03-20 05:03:38|09546|13912|OPAr|4.37B|4370000000|12.450|408,613|9.02%|35|2022-05-31|15/03/2022|||||2022-03-22|15/12/2021||||491750000
2022-03-20 05:03:42|09547|103782|9921|103.52B|103520000000|276.00|884,264|-1.43%|31|2022-06-01|15/03/2022||4.22||21600000000|2022-03-31|15/12/2021||3.47||18880000000
2022-03-20 05:03:46|09548|49983|0656|66.99B|66990000000|8.06|3,047,159|-26.73%|17|2022-03-28|15/12/2021|||||2021-08-24|15/06/2021||||
2022-03-20 05:03:50|09549|103031|1402|164.31B|164310000000|30.70|5,459,490|5.14%|30|2022-05-13|15/03/2022||0.35||58800000000|2022-03-02|15/12/2021|0.35|0.35|62070000000|62070000000
2022-03-20 05:03:56|09550|103201|2049|87.58B|87580000000|257.00|1,689,171|-35.59%|32|2022-05-17|15/03/2022||2.95||6930000000|2022-03-02|15/12/2021|1.74|1.74|6700000000|6700000000
2022-03-20 05:04:02|09551|49996|1099|56.17B|56170000000|18.00|4,241,235|-1.53%|32|2022-04-26|15/03/2022||||120270000000|2022-03-18|15/12/2021||1.47||272843000000
2022-03-20 05:04:08|09552|41434|COPEC|9T|9000000000000|6,923.30|654,473|-15.31%|34|2022-05-13|15/03/2022||0.2449||6090000000|2022-03-04|15/12/2021|0.3305|0.3144|6980000000|6500000000
2022-03-20 05:04:12|09553|1057034|ADNOCDIST|51.5B|51500000000|4.12|10,985,943|-4.85%|22|2022-05-18|15/03/2022||0.06||5800000000|2022-02-21|15/12/2021|0.052|0.0504|6010000000|6110000000
2022-03-20 05:04:16|09554|19315|BIMAS|48.24B|48240000000|80.55|7,977,277|18.98%|35|2022-05-10|15/03/2022||1.21||20970000000|2022-03-02|15/12/2021|2.24|1.27|20410000000|20410000000
2022-03-20 05:04:20|09555|103588|3702|98.22B|98220000000|58.50|4,748,555|22.77%|32|2022-05-04|15/03/2022||1.49||186430000000|2022-03-16|15/12/2021|1.61|1.61|199340000000|199330000000
2022-03-20 05:04:24|09556|103802|9945|153.27B|153270000000|73.00|7,020,944|63.86%|25|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|0.85||7230000000|
2022-03-20 05:04:27|09557|945817|MPHC|34.46B|34460000000|2.743|10,070,477|50.38%|22|2022-04-25|15/03/2022|||||2022-02-21|15/12/2021|0.03||426900000|
2022-03-20 05:04:33|09558|996204|HMPROn|214.36B|214360000000|15.70|29,546,388|9.03%|0||
2022-03-20 05:04:37|09559|41493|BSANTANDER|8.42T|8.42E+12|44.70|152,050,540.98|2.73%|35|2022-04-26|15/03/2022||1.05||576700000000|2022-02-03|15/12/2021|1.23|1.02|613360000000|600130000000
2022-03-20 05:04:41|09560|103247|2344|141.29B|141290000000|35.50|47,921,983|25.89%|31|2022-04-29|15/03/2022||0.8698||25930000000|2022-02-11|15/12/2021|1.05|1.05|26000000000|26000000000
2022-03-20 05:04:56|09561|50010|2238|67.91B|67910000000|6.49|21,298,596|-9.23%|34|2022-04-28|15/03/2022||0.27|||2022-03-31|15/12/2021||0.1645||20130000000
2022-03-20 05:05:00|09562|48389|ATHM|3.78B|3780000000|29.69|824,531|-70.6%|34|2022-05-11|15/03/2022||3.37||1380000000|2022-02-24|15/12/2021|2.03|3.38|1690000000|1690000000
2022-03-20 05:05:04|09563|985905|1579|23.63B|23630000000|24.10|4,426,641|-75.46%|5|2018-04-03|15/12/2017|0.19||1020000000||2017-09-08|15/06/2017|0.07||630900000|
2022-03-20 05:05:08|09564|943698|2408|231.17B|231170000000|74.80|11,501,733|-19.14%|30|2022-04-19|15/03/2022||1.66||20010000000|2022-01-25|15/12/2021|2.08|1.83|21400000000|21890000000
2022-03-20 05:05:13|09565|40109|YY|3.15B|3150000000|42.78|822,521|-62.93%|35|2022-05-26|15/03/2022||0.9853||4570000000|2022-03-15|15/12/2021|7.3|2.26|4210000000|4170000000
2022-03-20 05:05:17|09566|27153|ORBIA|100.36B|100360000000|51.380|2,524,421|-4.57%|34|2022-04-27|15/03/2022||0.048||1700000000|2022-02-23|15/12/2021|0.06|0.0664|2340000000|2180000000
2022-03-20 05:05:20|09567|1031093|NRPJ|59.37B|59370000000|9,924|1,307,242|9.21%|4|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-20 05:05:25|09568|103526|3231|84.62B|84620000000|29.75|23,054,486|-12.11%|32|2022-05-13|15/03/2022||0.4856||213190000000|2022-03-23|15/12/2021||1.7||262080000000
2022-03-20 05:05:30|09569|100059|0853|31.53B|31530000000|17.56|7,206,199|-59.26%|20|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 05:05:33|09570|32483|0148|42.8B|42800000000|38.60|1,039,778|2.66%|23|2022-05-04|15/03/2022|||||2022-03-18|15/12/2021|5.16||30050000000|
2022-03-20 05:05:37|09571|19394|EREGL|126.56B|126560000000|36.160|68,320,077|151.51%|35|2022-04-28|15/03/2022||2.1||27900000000|2022-02-09|15/12/2021|1.64|1.56|25170000000|27040000000
2022-03-20 05:05:40|09572|1167533|1209|85.59B|85590000000|37.50|5,054,435|-19.01%|0||
2022-03-20 05:05:43|09573|13896|ACBr|2.53B|2530000000|1.077|12,135,142|21.01%|35|2022-06-02|15/03/2022||0.03||439940000|2022-03-14|15/12/2021|0.015|0.015|431100000|431000000
2022-03-20 05:05:47|09574|11105|BOUK|3T|3000000000000|945|933,810|64.28%|29|2022-06-01|15/03/2022||||48000000|2022-03-02|15/12/2021|0.00||47400000|47400000
2022-03-20 05:05:51|09575|50033|0425|24.28B|24280000000|20.90|2,229,561|-39.33%|20|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||0.74||7578000000
2022-03-20 05:05:55|09576|103249|2347|127.93B|127930000000|76.70|6,007,986|41.77%|32|2022-04-29|15/03/2022||1.48||99680000000|2022-01-11|15/12/2021|1.76|1.78|124480000000|124200000000
2022-03-20 05:05:59|09577|103416|2801|192.99B|192990000000|18.40|12,046,044|8.05%|29|2022-05-16|15/03/2022|||||2022-03-29|15/12/2021|0.19|0.1386|9050000000|7260000000
2022-03-20 05:06:02|09578|946400|1816|105.04B|105040000000|2.080|38,455,941|11.83%|15|2022-04-21|15/03/2022|||||2022-01-07|15/12/2021|0.05|0.05||
2022-03-20 05:06:10|09579|1056489|VBBR3|26.71B|26710000000|23.48|8,325,433|12.5%|21|2022-05-10|15/03/2022||0.47||37960000000|2022-03-17|15/12/2021||0.6053||38780000000
2022-03-20 05:06:14|09580|101623|UNTR|94.84T|9.484E+13|25,425|4,530,649|16.23%|33|2022-04-20|15/03/2022||1482.33|||2022-02-20|15/12/2021|660.2|660.25|21638000000000|2.163828E+13
2022-03-20 05:06:17|09581|101899|WB|6.37B|6370000000|26.91|1,597,011|-48.53%|32|2022-05-10|15/03/2022||0.4417||470510000|2022-03-03|15/12/2021|0.83|0.8202|616290000|608600000
2022-03-20 05:06:24|09582|980706|SHINt|6.77B|6770000000|2.120|-|37.66%|0||
2022-03-20 05:06:27|09583|946385|1347|43.21B|43210000000|33.20|6,511,841|-21.97%|10|2022-05-12|15/03/2022||0.0638||553930000|2022-01-28|15/12/2021|0.064|0.052|528320000|488080000
2022-03-20 05:06:30|09584|950590|8454|160.59B|160590000000|882.00|600,346|25.72%|23|2022-04-27|15/03/2022||4.98||23720000000|2022-01-28|15/12/2021|5.03|5.03|26870000000|26870000000
2022-03-20 05:06:34|09585|103711|6239|74.79B|74790000000|98.30|3,783,386|-6.38%|32|2022-04-26|15/03/2022||2.72||21130000000|2022-02-02|15/12/2021|3.2|3.21|22420000000|22420000000
2022-03-20 05:06:39|09586|103770|9904|91.2B|91200000000|30.95|5,356,655|-4.77%|29|2022-05-13|15/03/2022||1.53||72460000000|2022-03-29|15/12/2021|0.64|0.35|58460000000|63640000000
2022-03-20 05:06:43|09587|41445|ENELAM|9.95T|9.95E+12|92.78|65,928,411.13|-19.94%|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
2022-03-20 05:06:45|09588|1131572|3692|91.32B|91320000000|15.42|3,620,102|-57.29%|0||
2022-03-20 05:06:49|09589|50190|RMIJ|74.34B|74340000000|4,860|1,335,548|60.4%|15|2022-03-16|15/12/2021|0.21||9990000000||2021-09-20|15/06/2021|0.83||9250000000|
2022-03-20 05:06:52|09590|1054808|0772|29.95B|29950000000|29.30|3,672,827|-60%|10|2022-03-22|15/12/2021|||||2021-08-16|15/06/2021||||
2022-03-20 05:06:55|09591|996196|CPFn|205.13B|205130000000|24.40|28,318,546|-18.67%|23|2022-05-13|15/03/2022|||||2022-02-25|15/12/2021|0.81|0.6533|137780000000|138240000000
2022-03-20 05:06:58|09592|990696|1268|36.03B|36030000000|28.00|3,379,766|-24.12%|7|2022-03-25|15/12/2021|||||2021-08-30|15/06/2021||||
2022-03-20 05:07:02|09593|13902|EURBr|3.87B|3870000000|1.0445|8,276,117|51.07%|34|2022-06-02|15/03/2022||0.035||463030000|2022-03-10|15/12/2021|0.03|0.03|459000000|467150000
2022-03-20 05:07:06|09594|8768|PGN|38.31B|38310000000|6.63|4,917,149|18.65%|35|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||33650000000
2022-03-20 05:07:12|09595|32496|1171|102.19B|102190000000|20.65|23,640,952|143.51%|35|2022-04-28|15/03/2022||0.97|||2022-03-31|15/12/2021||1||46993000000
2022-03-20 05:07:16|09596|50004|1339|110.12B|110120000000|2.49|25,004,826|-0.4%|23|2022-05-03|15/03/2022|||||2022-03-26|15/12/2021||0.10||245295000000
2022-03-20 05:07:20|09597|27069|AC|229.78B|229780000000|131.53|1,791,256|28.22%|35|2022-04-29|15/03/2022||1.56||43810000000|2022-02-15|15/12/2021|1.81|1.9|49140000000|47300000000
2022-03-20 05:07:23|09598|27016|KOFUBL|22.39B|22390000000|106.56|633,194|11.03%|30|2022-04-27|15/03/2022||1.5||45720000000|2022-02-24|15/12/2021|1.51|1.81|53270000000|53270000000
2022-03-20 05:07:31|09599|103253|2353|90.93B|90930000000|30.30|16,712,637|-0.33%|32|2022-05-11|15/03/2022||0.6712||73470000000|2022-03-16|15/12/2021|0.75|0.7981|86530000000|81650000000
2022-03-20 05:07:34|09600|1169116|RLX|3.22B|3220000000|2.390|13,654,224|-87.72%|0||
2022-03-20 05:07:38|09601|996192|BHn|132.28B|132280000000|164.50|2,012,983|21.4%|23|2022-04-27|15/03/2022||0.5745||3460000000|2022-02-24|15/12/2021|0.77|0.758|3880000000|3890000000
2022-03-20 05:07:42|09602|27018|GRUMAB|92.3B|92300000000|267.05|748,089|10.63%|30|2022-04-20|15/03/2022||3.7||26170000000|2022-02-23|15/12/2021|4.61|4.42|25720000000|24470000000
2022-03-20 05:07:48|09603|19412|GARAN|49.69B|49690000000|11.83|174,603,519|36.45%|35|2022-04-28|15/03/2022||0.98||13790000000|2022-02-02|15/12/2021|0.79|0.79|22710000000|22710000000
2022-03-20 05:07:52|09604|1155536|3759|103.71B|103710000000|83.35|1,286,708|-35.19%|11|2022-05-03|15/03/2022|||||2022-03-28|15/12/2021||0.8264||2660000000
2022-03-20 05:07:55|09605|41449|FALABELLA|6.31T|6.31E+12|2,520.00|3,912,572.27|-16.63%|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
2022-03-20 05:07:59|09606|102333|URC|245.65B|245650000000|112.00|1,320,100|-13.85%|31|2022-05-03|15/03/2022||1.48|||2022-02-23|15/12/2021|2.74|2.74|35780000000|35780000000
2022-03-20 05:08:02|09607|1167078|SCGP|251.14B|251140000000|58.50|13,444,873|28.57%|11|2022-04-29|15/03/2022||2.48|||2022-02-02|15/12/2021|0.49|0.5166|35140000000|35140000000
2022-03-20 05:08:05|09608|992637|051915|60.99T|6.099E+13|250,500|14,915|-33.73%|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
2022-03-20 05:08:10|09609|13221|QFLS|18.49B|18490000000|18.600|759,225|6.9%|30|2022-04-26|15/03/2022|||||2022-02-16|15/12/2021|0.28|0.20|5890000000|
2022-03-20 05:08:14|09610|13871|0257|30.22B|30220000000|4.92|18,630,128|-5.02%|26|2022-06-01|15/03/2022|||||2022-03-15|15/12/2021|0.39||23400000000|
2022-03-20 05:08:17|09611|968969|HCM|3.48B|3480000000|20.10|431,207|-30.74%|23|2022-06-01|15/03/2022||-0.3279||118520000|2022-03-03|15/12/2021|-0.29|-0.084|99400000|170600000
2022-03-20 05:08:23|09612|27142|KIMBERA|80.38B|80380000000|26.140|4,026,952|-26.68%|35|2022-04-21|15/03/2022||0.4746||12690000000|2022-01-20|15/12/2021|0.26|0.328|11720000000|11840000000
2022-03-20 05:08:26|09613|50075|3998|38.76B|38760000000|3.590|31,538,610|0.56%|8|2018-06-28|15/03/2018|0.04||5920000000||2017-12-20|15/09/2017|0.02||2960000000|
2022-03-20 05:08:28|09614|980624|LHt|3.12B|3120000000|0.2600|-|10.17%|0||
2022-03-20 05:08:33|09615|8558|0144|50.88B|50880000000|13.44|4,298,179|7.69%|26|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||0.91||6441000000
2022-03-20 05:08:36|09616|103256|2356|89.69B|89690000000|25.00|6,107,355|-7.58%|32|2022-05-16|15/03/2022||0.3607||123470000000|2022-03-29|15/12/2021|0.40|0.4413|148000000000|144650000000
2022-03-20 05:08:40|09617|13193|QIIB|15.74B|15740000000|10.400|1,176,689|15.38%|31|2022-04-11|15/03/2022|||||2022-01-26|15/12/2021|0.19|0.105|440000000|440000000
2022-03-20 05:08:44|09618|996215|SCBn|397.71B|397710000000|118.50|12,600,667|6.76%|23|2022-04-22|15/03/2022||3.15||37700000000|2022-02-17|15/12/2021|2.32|2.34|39150000000|38200000000
2022-03-20 05:08:48|09619|12542|DISB|43.43B|43430000000|6.010|7,733,020|25.21%|35|2022-04-27|15/03/2022||0.12||2260000000|2022-01-26|15/12/2021|0.13|0.13|2270000000|2410000000
2022-03-20 05:08:52|09620|102106|BIC|38.16T|3.816E+13|39,670.0|238,518|35.86%|32|2022-05-11|15/03/2022||1056.38||4.65526E+12|2022-02-23|15/12/2021|1502.08|854.05|4.85142E+12|4.46109E+12
2022-03-20 05:08:55|09621|996191|BEMn|133.74B|133740000000|8.75|35,161,606|2.94%|0||
2022-03-20 05:08:58|09622|50145|SPPJ|29.94B|29940000000|15,549|844,012|-20.48%|16|2022-06-08|15/03/2022|||||2021-11-17|15/09/2021|11.74|641.00|127900000000|97000000
2022-03-20 05:09:03|09623|102329|TEL|364.27B|364270000000|1,686.00|129,239|41.09%|32|2022-05-12|15/03/2022||27.43|||2022-03-03|15/12/2021|26.46|32.26|49400000000|49820000000
2022-03-20 05:09:08|09624|27116|GFINBURO|251.41B|251410000000|40.610|4,012,975|121.31%|32|2022-04-28|15/03/2022||0.7528||8770000000|2022-02-02|15/12/2021|0.9933|0.9973|8710000000|9070000000
2022-03-20 05:09:10|09625|1174644|DIDI|19.73B|19730000000|4.09|36,861,386|-|0||
2022-03-20 05:09:14|09626|50003|1336|69.72B|69720000000|22.35|3,637,644|-23.72%|28|2022-04-29|15/03/2022||1.57|||2022-03-29|15/12/2021||1.14||78629000000
2022-03-20 05:09:18|09627|103254|2354|88.69B|88690000000|62.70|3,721,496|-14.11%|32|2022-05-18|15/03/2022||0.66||22980000000|2022-03-02|15/12/2021|2|2||38230000000
2022-03-20 05:09:23|09628|103627|4958|101.58B|101580000000|107.50|2,106,531|-15.69%|24|2022-05-06|15/03/2022||1.13||30780000000|2022-03-02|15/12/2021|4.85|5.07|56440000000|56440000000
2022-03-20 05:09:27|09629|32493|1988|129.6B|129600000000|2.96|25,669,396|-38.84%|35|2022-04-29|15/03/2022||0.2|||2022-03-31|15/12/2021||-0.015||
2022-03-20 05:09:31|09630|8813|CPS|17.78B|17780000000|27.80|469,547|-3.47%|35|2022-05-11|15/03/2022||0.72||3050000000|2022-03-24|15/12/2021||0.6||3260000000
2022-03-20 05:09:36|09631|13804|PGE|18.25B|18250000000|9.76|3,014,999|54.92%|35|2022-05-24|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 05:09:41|09632|102252|JFC|239.82B|239820000000|216.00|653,443|22.73%|29|2022-05-11|15/03/2022||1.4|||2022-02-22|15/12/2021|0.9239|0.9239|44940000000|45080000000
2022-03-20 05:09:44|09633|100134|2380|44.2B|44200000000|4.080|98,524,477|130.51%|14|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 05:09:47|09634|102117|ISA|26.2T|2.62E+13|23,650.0|376,329|0.21%|26|2022-05-11|15/03/2022|||||2022-03-17|15/12/2021||||2.92208E+12
2022-03-20 05:09:50|09635|1073098|IQ|2.83B|2830000000|3.48|15,325,213|-87.47%|21|2022-05-18|15/03/2022||-0.7732||7230000000|2022-03-01|15/12/2021|-2.24|-1.91|7390000000|7280000000
2022-03-20 05:09:55|09636|49992|0966|33.28B|33280000000|9.26|8,561,989|-42.41%|26|2022-04-08|15/03/2022|||||2022-03-22|15/12/2021||1.05||89814000000
2022-03-20 05:09:58|09637|1056073|6669|175.71B|175710000000|1,005.00|573,900|20.36%|22|2022-05-16|15/03/2022||11.94||46200000000|2022-03-25|15/12/2021|14.95|14.95|56880000000|56480000000
2022-03-20 05:10:01|09638|13876|0489|51.61B|51610000000|5.99|8,326,451|-20.03%|16|2022-04-25|15/03/2022||0.2535|||2022-03-29|15/12/2021||0.2816||53939000000
2022-03-20 05:10:05|09639|101622|UNVR|128.18T|1.2818E+14|3,360|20,220,085|-50.22%|33|2022-04-28|15/03/2022||44.26|||2022-02-10|15/12/2021|36.12|36.12|9516000000000|9516000000000
2022-03-20 05:10:09|09640|103208|2105|113.45B|113450000000|35.00|4,411,126|-20.81%|32|2022-06-01|15/03/2022||0.4425||26920000000|2022-03-02|15/12/2021|0.3|0.2825|24460000000|24320000000
2022-03-20 05:10:14|09641|1170137|OR|303B|303000000000|25.25|26,717,231|-21.09%|10|2022-05-10|15/03/2022||0.37|||2022-02-16|15/12/2021|0.24|0.2108|157840000000|145210000000
2022-03-20 05:10:18|09642|943515|2196|86.37B|86370000000|33.70|4,784,177|-2.6%|30|2022-04-28|15/03/2022||0.435||9320000000|2022-03-22|15/12/2021||0.34||10040000000
2022-03-20 05:10:25|09643|43472|017670|12.67T|1.267E+13|58,100|313,053|32.31%|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
2022-03-20 05:10:29|09644|100060|0867|30.96B|30960000000|12.60|4,473,392|-29.05%|20|2022-06-01|15/03/2022|||||2022-03-15|15/12/2021||0.56||4316000000
2022-03-20 05:10:34|09645|50026|6837|82.96B|82960000000|6.35|7,817,335|-10.06%|33|2022-04-27|15/03/2022||0.2648||11290000000|2022-03-30|15/12/2021||0.2811||9670000000
2022-03-20 05:10:38|09646|103421|2823|150.33B|150330000000|30.55|124,145,600|30.21%|25|2022-06-01|15/03/2022||1.11|||2022-03-17|15/12/2021||0.3269||
2022-03-20 05:10:40|09647|1156938|CRC|235.21B|235210000000|39.00|12,758,119|8.33%|15|2022-05-12|15/03/2022||0.21|||2022-02-25|15/12/2021|0.39|0.39|54320000000|54960000000
2022-03-20 05:10:45|09648|9216|2600|79.67B|79670000000|4.680|61,327,135|29.64%|35|2022-04-26|15/03/2022||0.0583||49310000000|2022-03-22|15/12/2021||0.0708||51340000000
2022-03-20 05:10:49|09649|959057|6886|109.63B|109630000000|12.20|4,198,264|8.35%|26|2022-03-31|15/12/2021||0.55||10080000000|2021-11-02|15/09/2021||0.5889||11150000000
2022-03-20 05:10:53|09650|41419|CENCOSUD|4.41T|4.41E+12|1,560.00|4,460,588.94|28.32%|35|2022-05-26|15/03/2022||37.55||2.59556E+12|2022-03-03|15/12/2021|68.6|62.71|3.40103E+12|3.32967E+12
2022-03-20 05:10:57|09651|100021|0285|42.41B|42410000000|18.82|7,530,078|-55.87%|10|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||0.33||23060000000
2022-03-20 05:11:04|09652|962447|8464|94.06B|94060000000|321.00|501,368|-20.64%|23|2022-05-04|15/03/2022||5.06||7090000000|2022-03-23|15/12/2021|4.89|4.94|7300000000|7310000000
2022-03-20 05:11:08|09653|50105|HARJ|45.8B|45800000000|7,429|2,824,732|13.32%|33|2022-04-22|15/03/2022|||||2022-02-28|15/12/2021|2.25||21950000000|
2022-03-20 05:11:11|09654|13890|2689|34.96B|34960000000|7.45|7,603,777|-35.55%|16|2022-02-22|15/12/2021||0.72||30253000000|2021-09-27|15/06/2021||0.60||27847000000
2022-03-20 05:11:15|09655|19598|TUPRS|49.08B|49080000000|196.00|5,165,432|94.83%|35|2022-05-05|15/03/2022||-5.49||42180000000|2022-03-17|15/12/2021|5.55|4.04|56470000000|53570000000
2022-03-20 05:11:18|09656|102172|AEV|319.52B|319520000000|56.750|1,173,175|57.42%|29|2022-04-27|15/03/2022|||||2022-03-09|15/12/2021||||
2022-03-20 05:11:22|09657|19576|TCELL|48.09B|48090000000|22.04|14,845,962|50.03%|35|2022-04-28|15/03/2022||0.6813||10190000000|2022-02-17|15/12/2021|0.63|0.5215|10190000000|9910000000
2022-03-20 05:11:29|09658|943491|1378|93.28B|93280000000|10.08|19,777,883|-13.99%|14|2022-03-18|15/12/2021||0.88||61223000000|2021-08-20|15/06/2021||0.96||47644000000
2022-03-20 05:11:32|09659|1165549|9633|430.74B|430740000000|38.30|10,844,163|-12.95%|0||
2022-03-20 05:11:39|09660|41412|BCI|4.49T|4.49E+12|28,790.00|101,204.16|-14.89%|30|2022-05-04|15/03/2022||1019.44||592040000000|2022-02-03|15/12/2021|858.06|801.06|607640000000|603960000000
2022-03-20 05:11:46|09661|996194|BTSn|125.72B|125720000000|9.15|36,060,037|-2.66%|0||
2022-03-20 05:11:50|09662|103354|2492|69.81B|69810000000|144.00|2,659,256|-42.17%|23|2022-05-09|15/03/2022||3.99||11400000000|2022-03-10|15/12/2021|1.89|3.98|9010000000|10740000000
2022-03-20 05:11:54|09663|1097872|0780|29.5B|29500000000|13.30|7,023,505|-19.69%|6|2022-05-16|15/03/2022||0.15||1800000000|2022-03-22|15/12/2021||0.1092||1800000000
2022-03-20 05:11:59|09664|19263|AKBNK|38.48B|38480000000|7.40|129,963,993|28.25%|35|2022-04-27|15/03/2022||0.64||10320000000|2022-02-01|15/12/2021|0.7963|0.7963|17330000000|17330000000
2022-03-20 05:12:01|09665|1116332|2013|11.33B|11330000000|4.47|34,411,075|-73.86%|2|2022-03-28|15/12/2022||||1835000000|2021-08-16|15/06/2021|-0.06|||1554000000
2022-03-20 05:12:15|09666|996222|TUn|87.51B|87510000000|18.80|22,625,962|31.47%|0||
2022-03-20 05:12:24|09667|943537|6881|44.3B|44300000000|4.37|11,187,625|-4.79%|17|2022-04-29|15/03/2022||0.16|||2022-03-31|15/12/2021||0.23||
2022-03-20 05:12:27|09668|987127|1585|28.31B|28310000000|9.870|6,205,910|-50%|4|2018-04-27|15/12/2017|0.08||4600000000||2017-09-28|15/06/2017|0.06||3250000000|
2022-03-20 05:12:31|09669|1164099|3347|160.49B|160490000000|85.40|1,589,400|-41.23%|22|2022-04-28|15/03/2022||0.7025|||2022-03-29|15/12/2021||0.7982||1850000000
2022-03-20 05:12:35|09670|19470|KCHOL|92.46B|92460000000|36.46|17,469,316|64.16%|35|2022-05-12|15/03/2022||1.29||90850000000|2022-02-22|15/12/2021|2.28|1.92|123080000000|66220000000
2022-03-20 05:12:39|09671|100147|3993|84.94B|84940000000|3.96|32,438,235|-21.27%|30|2022-04-28|15/03/2022||0.09|||2022-03-18|15/12/2021||0.0957||34220000000
2022-03-20 05:12:42|09672|992636|005385|53.68T|5.368E+13|82,700|37,459|-20.48%|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
2022-03-20 05:12:48|09673|13213|QGTS|20.55B|20550000000|3.710|4,548,449|14.9%|30|2022-04-26|15/03/2022||||877000000|2022-02-06|15/12/2021|0.06|0.062|905200000|905000000
2022-03-20 05:12:53|09674|13873|0358|45.5B|45500000000|13.14|7,514,452|-19.29%|33|2022-03-28|15/12/2021||0.48||242001000000|2021-10-29|15/09/2021||0.58||
2022-03-20 05:12:59|09675|943151|MOMO|1.47B|1470000000|7.45|2,692,359|-52.42%|30|2022-05-31|15/03/2022||1.89||3870000000|2022-03-17|15/12/2021||1.39||3640000000
2022-03-20 05:13:04|09676|13879|0763|72.92B|72920000000|15.42|5,455,825|-25.15%|34|2022-04-29|15/03/2022||0.335||25450000000|2022-03-08|15/12/2021|0.2|0.2725|30700000000|32440000000
2022-03-20 05:13:08|09677|27161|PEOLES|102.95B|102950000000|259.01|341,830|-6.69%|28|2022-05-02|15/03/2022||0.3|||2022-03-08|15/12/2021|-0.04|0.2125|1420000000|1430000000
2022-03-20 05:13:34|09678|101574|SMGR|39.44T|3.944E+13|6,650|13,089,031|-43.64%|33|2022-05-02|15/03/2022||99.09|||2022-03-17|15/12/2021|107.00|133.36|9.6274E+12|9.6272E+12
2022-03-20 05:13:38|09679|1012967|8299|95.68B|95680000000|485.50|4,151|4.07%|23|2022-05-09|15/03/2022||9.67||16600000000|2022-03-31|15/12/2021|8.93|9.57|16830000000|16920000000
2022-03-20 05:13:42|09680|941307|ADIB|33.85B|33850000000|9.320|2,501,871|90.59%|31|2022-04-25|15/03/2022||||1311000000|2022-02-07|15/12/2021|0.19|0.14|1290000000|1330000000
2022-03-20 05:13:46|09681|949918|1776|88.4B|88400000000|11.60|5,966,441|7.01%|28|2022-04-27|15/03/2022||-0.12|||2022-03-31|15/12/2021||0.425||
2022-03-20 05:13:49|09682|1156244|IMAB|1.57B|1570000000|19.59|834,268|-63.04%|8|2022-06-01|15/03/2022||-0.5075||0.00|2022-04-05|15/12/2021||-0.345||93500000
2022-03-20 05:13:56|09683|996220|TOPn|123.42B|123420000000|51.00|12,691,231|-16.05%|23|2022-05-13|15/03/2022||1.82|||2022-02-15|15/12/2021|2.47|2.5|108340000000|107760000000
2022-03-20 05:13:59|09684|987131|2588|41.12B|41120000000|59.25|1,182,159|-23.15%|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
2022-03-20 05:14:03|09685|100112|1882|29.56B|29560000000|18.52|1,499,168|-36.9%|20|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||0.90||7871000000
2022-03-20 05:14:06|09686|996206|IVLn|258.38B|258380000000|46.00|22,584,731|1.1%|23|2022-05-11|15/03/2022||1|||2022-02-28|15/12/2021|0.96|1.15|131760000000|134190000000
2022-03-20 05:14:09|09687|101565|TOWR|51.04T|5.104E+13|1,025|52,529,349|-10.87%|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
2022-03-20 05:14:13|09688|41416|CMPC|3.76T|3.76E+12|1,502.50|2,151,466.41|-30.47%|34|2022-05-05|15/03/2022||0.049||1600000000|2022-01-27|15/12/2021|0.04|0.0448|1680000000|1600000000
2022-03-20 05:14:16|09689|100063|0884|38.96B|38960000000|4.47|35,690,100|-40.36%|12|2022-06-01|15/03/2022|||||2022-03-14|15/12/2021||0.60||50441000000
2022-03-20 05:14:20|09690|49978|0392|31.19B|31190000000|24.80|1,671,272|-6.59%|17|2022-03-31|15/12/2021|||||2021-08-31|15/06/2021|5||40390000000|
2022-03-20 05:14:24|09691|986165|GPSC|201.61B|201610000000|71.50|19,206,889|-4.03%|23|2022-05-09|15/03/2022||0.00|||2022-02-11|15/12/2021|0.41|0.6865|22020000000|17180000000
2022-03-20 05:14:28|09692|102269|MBT|237.4B|237400000000|52.80|4,489,007|14.78%|29|2022-05-09|15/03/2022||1.65||26670000000|2022-04-12|15/12/2021||1.3||25050000000
2022-03-20 05:14:32|09693|1153017|6110|39.63B|39630000000|6.39|10,241,623|-52.1%|5|2022-05-30|15/02/2022|||||2022-02-02|15/11/2021||||
2022-03-20 05:14:38|09694|1012475|4743|87.68B|87680000000|228.50|1,875|-9.15%|21|2022-05-05|15/03/2022|||||2022-02-25|15/12/2021||||
2022-03-20 05:14:44|09695|13898|BABr|1.85B|1850000000|13.630|243,974|-9.68%|32|2022-05-23|15/03/2022|||||2022-04-12|15/12/2021|||289000000|289000000
2022-03-20 05:14:48|09696|993042|2633|166.88B|166880000000|29.65|3,719,050|-4.97%|23|2022-05-11|15/03/2022||0.33||11130000000|2022-02-24|15/12/2021|0.16|0.34|9650000000|10840000000
2022-03-20 05:14:52|09697|990999|6865|74.39B|74390000000|34.65|6,018,247|50.98%|10|2022-04-26|15/03/2022||0.48||3050000000|2022-03-21|15/12/2021||0.23||2730000000
2022-03-20 05:14:57|09698|100027|0371|28.28B|28280000000|2.79|9,953,334|-11.43%|17|2022-03-30|15/12/2021|||||2021-08-30|15/06/2021|0.24||13670000000|
2022-03-20 05:14:59|09699|1097548|QFIN|2.71B|2710000000|17.56|1,619,339|-43.1%|14|2022-05-25|15/03/2022||7.54|||2022-03-10|15/12/2021|8.22|7.6|4420000000|4350000000
2022-03-20 05:15:04|09700|50001|1313|46.58B|46580000000|6.67|11,156,788|-23.77%|32|2022-04-22|15/03/2022||0.25|||2022-03-18|15/12/2021||0.29||15350000000
2022-03-20 05:15:08|09701|32486|0902|58.4B|58400000000|3.72|75,643,846|40.91%|35|2022-04-26|15/03/2022||0.08|||2022-03-22|15/12/2021||-0.09||
2022-03-20 05:15:13|09702|27162|PINFRA|68.08B|68080000000|158.50|458,058|-0.9%|31|2022-04-26|15/03/2022||2.91||3150000000|2022-02-24|15/12/2021|3.64|3.66|3480000000|3380000000
2022-03-20 05:15:16|09703|50070|3311|50.07B|50070000000|9.94|9,049,075|84.07%|34|2022-04-22|15/03/2022|||||2022-03-22|15/12/2021||0.66||37558000000
2022-03-20 05:15:18|09704|1156255|9922|22.59B|22590000000|15.54|14,556,725|-47.05%|0||
2022-03-20 05:15:20|09705|1075240|1833|21.93B|21930000000|19.46|7,463,700|-80.62%|1|2020-08-20|15/06/2020|||||
2022-03-20 05:15:25|09706|13875|0390|112.82B|112820000000|4.56|23,447,229|10.14%|32|2022-04-29|15/03/2022||0.26|||2022-03-31|15/12/2021||0.32||332320000000
2022-03-20 05:15:29|09707|943517|2208|50.28B|50280000000|11.90|4,782,215|-20.24%|28|2022-04-28|15/03/2022||0.24|||2022-03-26|15/12/2021||0.2||17070000000
2022-03-20 05:15:31|09708|1137422|1951|16.36B|16360000000|6.54|24,172,687|-57.97%|0||
2022-03-20 05:15:33|09709|1173226|361610|8.27T|8.27E+12|116,000|229,880|-|8|2022-05-12|15/03/2022||244.3||173010000000|2022-01-27|15/12/2021|-122.14|174.28|153400000000|153420000000
2022-03-20 05:15:37|09710|100132|2357|32.46B|32460000000|4.21|14,397,227|-18.88%|15|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 05:15:39|09711|980622|KTCt|4.94B|4940000000|1.707|-|-14.31%|0||
2022-03-20 05:15:43|09712|32318|BVN|2.48B|2480000000|10.230|1,346,560|-7%|31|2022-04-28|15/03/2022||0.26|||2022-02-25|15/12/2021|-0.89|0.28|253300000|175000000
2022-03-20 05:15:46|09713|13212|QEWC|20.22B|20220000000|18.380|723,401|8.44%|35|2022-04-20|15/03/2022||||665000000|2022-02-03|15/12/2021|0.26|0.283||631560000
2022-03-20 05:15:50|09714|943455|0696|36.11B|36110000000|12.34|3,238,236|-38.45%|15|2022-03-24|15/12/2021|||||2021-08-26|15/06/2021||||
2022-03-20 05:15:56|09715|13200|BRES|13.39B|13390000000|3.440|4,211,023|8.69%|32|2022-04-26|15/03/2022|||||2022-02-14|15/12/2021|0.1||611500000|
2022-03-20 05:16:01|09716|1075456|MTC|112.36B|112360000000|53.00|7,734,382|-22.91%|23|2022-05-11|15/03/2022|||||2022-02-21|15/12/2021|0.52|0.5143|3650000000|3650000000
2022-03-20 05:16:04|09717|1052239|6060|36.38B|36380000000|24.75|5,709,167|-52.54%|5|2018-04-23|15/12/2017|-0.77||5580000000||2017-09-29|15/06/2017|-0.07||1400000000|
2022-03-20 05:16:08|09718|943563|8083|4.4B|4400000000|0.239|139,679,633|-90.77%|21|2022-05-11|15/03/2022||-0.01||613460000|2022-03-29|15/12/2021||-0.0122||526130000
2022-03-20 05:16:12|09719|29752|TAL|1.85B|1850000000|2.87|11,945,907|-95.63%|34|2022-04-28|15/02/2022||-0.2139||1210000000|2022-02-21|15/11/2021|-0.15|-0.2515|1020000000|993800000
2022-03-20 05:16:16|09720|50044|0754|32.77B|32770000000|13.80|2,754,782|-47.13%|13|2021-08-25|15/06/2021|2.34||16070000000||2021-03-24|15/12/2020|3.86||23630000000|
2022-03-20 05:16:19|09721|102239|GLO|301.18B|301180000000|2,254.00|79,065|20.53%|32|2022-05-11|15/03/2022||37.59|||2022-02-07|15/12/2021|32.97|43.2||42920000000
2022-03-20 05:16:23|09722|49987|0817|30.84B|30840000000|2.43|24,237,140|-25%|11|2022-03-21|15/12/2021||0.24||57591000000|2021-08-23|15/06/2021||0.20||34389000000
2022-03-20 05:16:27|09723|50015|2883|38.46B|38460000000|8.06|13,925,176|0.12%|34|2022-04-29|15/03/2022||0.06|||2022-03-24|15/12/2021||0.28||3937000000
2022-03-20 05:16:31|09724|16431|JOBS|3.55B|3550000000|52.60|467,226|-16.76%|35|2022-05-05|15/03/2022||2.17|||2022-03-17|15/12/2021||8.61||950100000
2022-03-20 05:16:34|09725|100140|3360|28.86B|28860000000|6.69|2,578,902|-26.64%|6|2018-04-12|15/12/2017|0.42||9810000000||2017-09-07|15/06/2017|0.42||8970000000|
2022-03-20 05:16:38|09726|11298|MABK|1.06T|1.06E+12|905|949,636|31.41%|23|2022-05-04|15/03/2022|||||2022-02-01|15/12/2021|0.01||26800000|25500000
2022-03-20 05:16:42|09727|41641|TLMM|18.3B|18300000000|4.78|2,252,787|-24.37%|35|2022-05-24|15/03/2022||0.0831||3090000000|2022-02-25|15/12/2021|0.021|0.0632|3150000000|2720000000
2022-03-20 05:16:45|09728|102753|SAWAD|79.99B|79990000000|58.25|8,564,811|-29.18%|23|2022-06-01|15/03/2022||||2548000000|2022-03-02|15/12/2021|0.83|0.83|2330000000|2360000000
2022-03-20 05:16:49|09729|20886|NOAH|1.67B|1670000000|27.80|170,555|-40.78%|31|2022-05-18|15/03/2022|||||2022-03-14|15/12/2021|4.28||1270000000|
2022-03-20 05:16:54|09730|50060|1888|41.43B|41430000000|13.28|3,517,681|-23.33%|14|2021-08-30|15/06/2021|1.08||13920000000||2021-03-22|15/12/2020|0.67||10490000000|
2022-03-20 05:16:57|09731|50062|2128|33.88B|33880000000|10.92|5,912,219|-34.53%|13|2022-06-01|15/03/2022||0.33|||2022-03-30|15/12/2021||0.42||
2022-03-20 05:17:05|09732|100076|1030|25.83B|25830000000|3.97|15,963,057|-57.45%|5|2018-03-27|15/12/2017|0.61||29390000000||2017-09-25|15/06/2017|0.06||11430000000|
2022-03-20 05:17:09|09733|27112|GCARSOA1|169.84B|169840000000|75.360|407,512|40.52%|32|2022-04-28|15/03/2022|||||2022-01-31|15/12/2021|1.49|1.49|36870000000|37790000000
2022-03-20 05:17:16|09734|1123795|6185|52.6B|52600000000|136.10|1,194,434|-53.23%|7|2022-04-28|15/03/2022|||||2022-03-25|15/12/2021||1.92||2550000000
2022-03-20 05:17:20|09735|49976|0336|14.08B|14080000000|4.360|19,410,310|-44.81%|18|2022-06-01|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 05:17:23|09736|103642|5269|127.71B|127710000000|1,845.00|561,225|25.94%|23|2022-05-03|15/03/2022||10.86||1430000000|2022-03-25|15/12/2021|10.23|10.55|1170000000|1330000000
2022-03-20 05:17:27|09737|49986|0813|19.84B|19840000000|5.23|48,870,593|-79.37%|20|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||1.95||72608000000
2022-03-20 05:17:29|09738|996193|BJCn|136.48B|136480000000|35.50|7,154,309|-3.4%|0||
2022-03-20 05:17:31|09739|1061944|3319|19.28B|19280000000|13.58|5,906,807|-53.33%|4|2018-04-11|15/12/2017|0.1||591900000||2018-01-29|15/09/2017|0.19||1170000000|
2022-03-20 05:17:35|09740|8576|1199|20.82B|20820000000|6.28|2,593,133|0.16%|35|2022-04-26|15/03/2022|||||2022-03-29|15/12/2021||0.06||
2022-03-20 05:17:40|09741|13219|ORDS|23.57B|23570000000|7.359|2,057,427|5.28%|35|2022-04-27|15/03/2022||||7172000000|2022-02-15|15/12/2021|0.25||7780000000|7560000000
2022-03-20 05:17:43|09742|943487|1359|53.81B|53810000000|1.410|43,084,859|-12.96%|13|2022-03-24|15/12/2021|||||2021-08-27|15/06/2021||||
2022-03-20 05:17:47|09743|17499|VNET|951.17M|951170000|6.48|3,068,803|-80.09%|35|2022-05-26|15/03/2022||-0.37||1787000000|2022-03-17|15/12/2021||-0.9375||1760000000
2022-03-20 05:17:50|09744|101612|TBIG|62.08T|6.208E+13|2,870|32,482,190|39.32%|33|2022-05-18|15/03/2022||28.22|||2022-03-23|15/12/2021||14.31||1.67744E+12
2022-03-20 05:17:54|09745|102115|SIS|18.51T|1.851E+13|31,950.0|554,804|46.43%|30|2022-05-17|15/03/2022|||||2022-02-28|15/12/2021|810.83||5.4541E+12|6.41152E+12
2022-03-20 05:18:00|09746|996200|EGCOn|92.26B|92260000000|173.50|1,195,504|-4.93%|23|2022-05-11|15/03/2022||6.21|||2022-02-28|15/12/2021|1.78|5.87|12190000000|
2022-03-20 05:18:05|09747|19564|SISE|41.84B|41840000000|13.660|106,732,059|81.12%|34|2022-05-11|15/03/2022||0.34||12670000000|2022-03-07|15/12/2021|1.51|1.51|10910000000|10940000000
2022-03-20 05:18:08|09748|50023|3900|28.72B|28720000000|11.48|6,916,826|-2.55%|15|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||0.58||51391000000
2022-03-20 05:18:30|09749|49985|0753|83.23B|83230000000|5.73|17,845,451|-18.61%|34|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021||-0.312||17440000000
2022-03-20 05:18:35|09750|19410|FROTO|103.38B|103380000000|294.60|1,951,673|35.32%|35|2022-04-28|15/03/2022||5.3||28120000000|2022-02-15|15/12/2021|11.66|6.79|25440000000|25210000000
2022-03-20 05:18:38|09751|985911|2869|22.69B|22690000000|6.99|10,850,893|-18.34%|5|2018-04-23|15/12/2017|0.08||2940000000||2017-08-28|15/06/2017|0.06||2200000000|
2022-03-20 05:18:40|09752|1167322|1516|16.35B|16350000000|5.31|26,716,110|-78.33%|0||
2022-03-20 05:18:44|09753|8747|OPL|10.41B|10410000000|7.93|2,236,586|20.98%|35|2022-04-27|15/03/2022||0.08||2890000000|2022-02-16|15/12/2021|-0.05|0.06|3170000000|3090000000
2022-03-20 05:18:48|09754|1017399|200596|54.55B|54550000000|103.20|107,868|-2.99%|20|2022-04-30|15/12/2021||0.83||3170000000|2022-04-25|15/03/2022||2.19||4956000000
2022-03-20 05:18:52|09755|41695|QRES|11.9B|11900000000|4.89|1,041,792|-19.31%|23|2022-05-30|15/03/2022|||||2022-02-24|15/12/2021|0.025||1400000000|
2022-03-20 05:18:54|09756|990486|0839|15.65B|15650000000|6.55|16,455,751|-56.45%|4|2018-04-26|15/12/2017|0.15||543800000||2017-12-05|15/06/2017|0.13||405400000|
2022-03-20 05:18:59|09757|41417|CCU|2.18T|2.18E+12|5,887.00|164,815.95|-7.26%|33|2022-05-11|15/03/2022||124.43||624880000000|2022-02-23|15/12/2021|169.87|169.88|822350000000|750910000000
2022-03-20 05:19:02|09758|102406|ABPIFu|822M|822000000|1.37|359,474|-46.9%|20|2022-02-24|15/12/2021|-0.24||9180000||2021-11-11|15/09/2021|0.01||11390000|
2022-03-20 05:19:06|09759|996175|CUERVO|160.51B|160510000000|46.460|1,484,903|1.6%|22|2022-04-28|15/03/2022||0.3115||7710000000|2022-02-19|15/12/2021|0.44|0.401|13130000000|12480000000
2022-03-20 05:19:08|09760|1163142|9668|24.69B|24690000000|1.39|15,068,467|-56.15%|0||
2022-03-20 05:19:11|09761|1156026|BAM|69.17B|69170000000|21.40|28,981,060|-2.73%|14|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|0.31|0.305|3110000000|2840000000
2022-03-20 05:19:15|09762|100135|2607|46.04B|46040000000|16.20|3,412,487|7.71%|27|2022-04-28|15/03/2022||0.525||54540000000|2022-03-30|15/12/2021||0.385||54540000000
2022-03-20 05:19:18|09763|1166826|PANOx|4.22B|4220000000|8.60|467|75.87%|7|2022-05-13|15/03/2022||192||1.09578E+12|2022-02-11|15/12/2021||174|1478000000000|1478000000000
2022-03-20 05:19:20|09764|1159521|9926|13.4B|13400000000|16.40|5,300,112|-65.22%|0||
2022-03-20 05:19:23|09765|978768|MONET|43.84B|43840000000|85.80|585,059|7.92%|23|2022-04-28|15/03/2022||1.56||2870000000|2022-02-04|15/12/2021|2.13|1.9|3000000000|2950000000
2022-03-20 05:19:26|09766|946383|1060|16.72B|16720000000|0.620|29,751,854|-39.22%|5|2018-05-07|15/03/2018|-0.03||936600000||2018-03-28|15/12/2017|-0.02||1300000000|
2022-03-20 05:19:30|09767|50036|0576|30.18B|30180000000|6.95|3,990,732|5.3%|23|2022-04-29|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-20 05:19:33|09768|943535|6818|157.23B|157230000000|2.91|12,937,919|-14.91%|30|2022-04-28|15/03/2022||0.25|||2022-03-24|15/12/2021||0.09||44250000000
2022-03-20 05:19:37|09769|49966|0123|24.21B|24210000000|7.820|3,244,134|-10.6%|17|2022-03-10|15/12/2021|||||2021-08-18|15/06/2021||||
2022-03-20 05:19:40|09770|100093|1208|24.88B|24880000000|2.880|20,433,771|-37.39%|13|2022-03-24|15/12/2021||0.02||1757000000|2021-08-18|15/06/2021||0.05||2295000000
2022-03-20 05:19:45|09771|1096081|1787|65.4B|65400000000|14.62|4,837,040|-9.31%|21|2022-04-28|15/03/2022||0.1097|||2022-03-29|15/12/2021||-0.0366||
2022-03-20 05:19:50|09772|943529|3380|13.22B|13220000000|2.35|36,931,713|-81.11%|7|2022-03-28|15/12/2021|||||2021-08-26|15/06/2021||||
2022-03-20 05:19:54|09773|100007|0152|17B|17000000000|7.50|3,766,183|-41.13%|28|2022-04-27|15/03/2022|||||2022-03-29|15/12/2021||0.44||7287000000
2022-03-20 05:19:58|09774|100043|0694|19.64B|19640000000|4.29|7,543,501|-34.8%|19|2022-05-02|15/03/2022|||||2022-03-24|15/12/2021||-0.09||3805000000
2022-03-20 05:20:01|09775|1161535|DADA|2.49B|2490000000|9.53|1,467,429|-67.47%|6|2022-06-06|15/03/2022||-1.46||2010000000|2022-03-08|15/12/2021|-0.51|-2.11|2030000000|2030000000
2022-03-20 05:20:06|09776|102271|MER|403.73B|403730000000|358.20|258,771|27.93%|29|2022-05-02|15/03/2022||5.59|||2022-03-17|15/12/2021||4.65||86830000000
2022-03-20 05:20:08|09777|1161009|KC|1.53B|1530000000|6.34|4,804,751|-86.99%|6|2022-06-08|15/03/2022||-1.5||2410000000|2022-03-24|15/12/2021||-2.21||2630000000
2022-03-20 05:20:11|09778|959048|1530|14.51B|14510000000|5.95|7,876,536|-19.05%|15|2022-05-18|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 05:20:15|09779|100010|0177|41.11B|41110000000|8.16|2,458,288|-9.73%|30|2022-04-25|15/03/2022||0.2225||2720000000|2022-03-25|15/12/2021||0.0921||2800000000
2022-03-20 05:20:19|09780|49967|0165|13.26B|13260000000|7.87|2,739,801|-22.08%|23|2022-04-08|15/03/2022|||||2022-03-17|15/12/2021|0.47||2580000000|
2022-03-20 05:20:21|09781|996209|KTBn|186.26B|186260000000|13.70|38,683,113|14.17%|0||
2022-03-20 05:20:24|09782|1167066|LU|16.4B|16400000000|6.66|10,281,546|-55.51%|5|2022-04-25|15/03/2022||1.88||16270000000|2022-03-09|15/12/2021|1.21|1.2|15830000000|14820000000
2022-03-20 05:20:27|09783|1115130|1995|19.38B|19380000000|11.06|8,158,437|-39.96%|0||
2022-03-20 05:20:30|09784|962437|SITESB1|82.03B|82030000000|24.990|2,550,283|15.27%|23|2022-05-02|15/03/2022||-0.005||2280000000|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000
2022-03-20 05:20:34|09785|13877|0493|16.17B|16170000000|0.500|89,221,524|-69.14%|25|2022-05-23|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 05:20:38|09786|942849|CBG|108B|108000000000|108.00|6,047,466|-19.4%|23|2022-05-13|15/03/2022|||||2022-02-18|15/12/2021|0.615|0.61|4380000000|4380000000
2022-03-20 05:20:42|09787|1163025|API|1.29B|1290000000|11.09|1,386,973|-80.78%|11|2022-05-23|15/03/2022||-0.1669||35000000|2022-02-22|15/12/2021|-0.19|-0.166|40390000|38260000
2022-03-20 05:20:45|09788|1156878|AWC|160B|160000000000|5.00|70,396,144|-3.85%|15|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.03|0.0151|1460000000|1460000000
2022-03-20 05:20:49|09789|19454|ISCTR|39.02B|39020000000|8.670|67,355,847|55.94%|35|2022-05-13|15/03/2022||0.9||14370000000|2022-02-08|15/12/2021|1.43|1.43|16630000000|16630000000
2022-03-20 05:20:52|09790|1056355|051905|24.1T|2.41E+13|508,000|3,700|-26.8%|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
2022-03-20 05:20:56|09791|50038|0631|26.78B|26780000000|8.49|2,324,306|6.12%|15|2022-04-21|15/03/2022|||||2022-03-29|15/12/2021||||4869000000
2022-03-20 05:20:58|09792|1166249|0909|21.04B|21040000000|11.34|8,925,486|-70.96%|0||
2022-03-20 05:21:02|09793|50059|1813|10.88B|10880000000|3.42|16,383,889|-73.61%|17|2022-03-23|15/12/2021||1.00||22284000000|2021-08-27|15/06/2021||0.91||16259000000
2022-03-20 05:21:07|09794|100035|0552|27.57B|27570000000|3.98|6,957,754|16.37%|11|2022-03-30|15/12/2021||||68311000000|2021-08-30|15/06/2021|0.32|0.20||55732000000
2022-03-20 05:21:10|09795|943448|0570|19.74B|19740000000|3.92|45,207,000|-14.78%|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
2022-03-20 05:21:14|09796|19294|ASELS|53.12B|53120000000|23.30|44,323,143|43.65%|33|2022-05-11|15/03/2022|||||2022-02-22|15/12/2021|1.75||9850000000|9680000000
2022-03-20 05:21:18|09797|27151|MEGACPO|51.76B|51760000000|60.360|879,166|-18.52%|35|2022-04-28|15/03/2022||1.32||6370000000|2022-02-03|15/12/2021|1.29|1.19|6470000000|6340000000
2022-03-20 05:21:22|09798|996221|TRUEn|163.39B|163390000000|4.90|205,897,616|48.48%|23|2022-05-18|15/03/2022||0.02|||2022-02-18|15/12/2021|0.00|0.0003|41470000000|41470000000
2022-03-20 05:21:26|09799|969093|3799|55.05B|55050000000|4.02|7,747,962|-13.73%|12|2022-03-28|15/12/2021||0.16||11314000000|2021-08-27|15/06/2021|0.17|0.14||11186000000
2022-03-20 05:21:30|09800|950255|FRAS|7.78B|7780000000|21.20|119,463|-30.49%|23|2022-05-04|15/03/2022|||||2022-02-08|15/12/2021|0.254||1110000000|4491000000
2022-03-20 05:21:34|09801|32491|1157|44.69B|44690000000|5.15|9,211,087|-53.27%|35|2022-04-29|15/03/2022||0.3452||18040000000|2022-03-31|15/12/2021||0.051||12240000000
2022-03-20 05:21:39|09802|102278|MPI|112.28B|112280000000|3.770|19,516,230|-2.33%|30|2022-05-05|15/03/2022|||||2022-03-09|15/12/2021||0.1204||
2022-03-20 05:21:42|09803|969086|2669|24.88B|24880000000|7.57|6,036,272|30.52%|12|2021-08-17|15/06/2021|0.12||4300000000||2021-03-25|15/12/2020|0.13||3690000000|
2022-03-20 05:21:46|09804|976489|ENELCHILE|1.86T|1.86E+12|26.83|89,030,032.19|-48.57%|23|2022-05-05|15/03/2022||0.9923||994350000000|2022-02-28|15/12/2021|0.4769|0.3674|794850000000|783940000000
2022-03-20 05:21:52|09805|953525|BZUN|505.98M|505980000|7.27|1,060,052|-83.56%|28|2022-05-17|15/03/2022||-0.21||2010000000|2022-03-10|15/12/2021|-0.04|0.5933|3170000000|3180000000
2022-03-20 05:21:55|09806|102377|GTCAP|110.87B|110870000000|515.00|209,316|0.59%|28|2022-05-17|15/03/2022|||||2022-03-31|15/12/2021||24.73||
2022-03-20 05:22:09|09807|49969|0220|30.15B|30150000000|6.98|5,889,672|-27.74%|25|2022-06-01|15/03/2022||0.09|||2022-03-07|15/12/2021|-0.01|-0.02||11582000000
2022-03-20 05:22:13|09808|100139|3331|23.09B|23090000000|19.20|1,697,785|-27.13%|27|2022-04-27|15/03/2022|||||2022-01-25|15/12/2021|0.56||5490000000|4910000000
2022-03-20 05:22:17|09809|29590|YPF|3.05B|3050000000|4.380|2,314,519|-0.45%|31|2022-05-10|15/03/2022||0.6796||3550000000|2022-03-03|15/12/2021|0.625|0.2337|3620000000|3620000000
2022-03-20 05:22:21|09810|100142|3618|32.82B|32820000000|2.89|8,231,829|-19.27%|32|2022-04-28|15/03/2022||0.22|||2022-03-31|15/12/2021||0.06||15793000000
2022-03-20 05:22:23|09811|1155792|2500|7.13B|7130000000|16.28|1,941,705|-73.78%|0||
2022-03-20 05:22:32|09812|13891|2777|13.62B|13620000000|3.63|15,174,469|-65.75%|20|2022-04-28|15/03/2022|||||2022-03-23|15/12/2021||1.11||46240000000
2022-03-20 05:22:34|09813|1167047|0873|12.1B|12100000000|5.12|21,627,182|-70.23%|0||
2022-03-20 05:22:39|09814|50065|2314|19.57B|19570000000|4.53|4,698,973|-39.76%|26|2022-06-01|15/03/2022|||||2022-03-07|15/12/2021|0.27|0.53|17330000000|15069000000
2022-03-20 05:22:42|09815|1116649|||||||18|2022-06-01|15/03/2022||0.2923|||2022-02-23|15/12/2021|0.28|0.2825|6950000000|6970000000
2022-03-20 05:22:45|09816|969087|2799|28.89B|28890000000|0.360|139,511,739|-62.5%|12|2022-03-28|15/12/2021|||||2021-08-28|15/06/2021||||
2022-03-20 05:22:50|09817|50073|3808|32.75B|32750000000|11.86|3,773,720|-51.19%|20|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||0.92||27706000000
2022-03-20 05:22:53|09818|50020|3383|17.63B|17630000000|4.50|17,048,421|-59.09%|20|2022-06-13|15/03/2022|||||2022-03-23|15/12/2021||1.2||47877000000
2022-03-20 05:23:00|09819|50025|6808|29.76B|29760000000|3.12|11,239,135|-56.18%|31|2022-06-01|15/03/2022|||||2022-02-11|15/12/2021||||6563000000
2022-03-20 05:23:03|09820|100079|1055|78.47B|78470000000|4.63|10,727,058|-22.45%|22|2022-04-29|15/03/2022||0.07|||2022-03-30|15/12/2021||-0.2797||22310000000
2022-03-20 05:23:06|09821|100098|1238|12.3B|12300000000|2.97|5,934,960|-58.64%|6|2018-04-09|15/12/2017|0.46||7960000000||2017-09-07|15/06/2017|0.38||7630000000|
2022-03-20 05:23:14|09822|950534|WPHB|12.99B|12990000000|3.81|1,610,456|-13.61%|23|2022-04-27|15/03/2022||0.05|||2022-01-27|15/12/2021|0.06|0.055|494050000|
2022-03-20 05:23:18|09823|21048|AGRO|1.27B|1270000000|11.42|1,094,008|32.18%|35|2022-05-12|15/03/2022|||||2022-03-14|15/12/2021|0.53||316750000|
2022-03-20 05:23:22|09824|100109|1818|24.2B|24200000000|7.40|9,565,074|-3.52%|29|2022-04-29|15/03/2022||0.11|||2022-03-21|15/12/2021||0.05||3936000000
2022-03-20 05:23:26|09825|992989|3320|23.75B|23750000000|3.78|16,602,888|-28.68%|22|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||0.22||117720000000
2022-03-20 05:23:28|09826|1166429|CD|2.67B|2670000000|7.36|1,712,288|-59.04%|6|2022-05-19|15/03/2022||0.25||131860000|2022-03-10|15/12/2021|0.16|-0.03|781730000|736980000
2022-03-20 05:23:32|09827|100120|2005|9.04B|9040000000|3.02|7,501,654|-31.67%|24|2022-04-19|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 05:23:36|09828|100041|0604|15.66B|15660000000|1.76|5,337,681|-32.57%|14|2021-08-27|15/06/2021|0.16||19400000000||2021-03-30|15/12/2020|0.38||14680000000|
2022-03-20 05:23:39|09829|1170094|0136|19.21B|19210000000|2.08|89,357,486|-82.34%|4|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-20 05:23:44|09830|41696|SUPM|3.04B|3040000000|1.140|13,508,294|-73.55%|32|2022-05-18|15/03/2022|||||2022-05-03|15/06/2022||||
2022-03-20 05:23:47|09831|1155949|6049|29.85B|29850000000|53.95|1,696,272|-0.09%|0||
2022-03-20 05:23:50|09832|1073376|HUYA|1.26B|1260000000|5.30|2,891,594|-78.79%|18|2022-05-18|15/03/2022||-0.4||2770000000|2022-03-22|15/12/2021||-1.6||2900000000
2022-03-20 05:23:53|09833|1163265|STGT|75.16B|75160000000|26.25|11,215,126|-35.19%|12|2022-05-11|15/03/2022|||||2022-02-17|15/12/2021|0.64|0.91|8290000000|8290000000
2022-03-20 05:23:56|09834|41697|KRIB|4.9B|4900000000|1.92|6,278,685|-46.22%|30|2022-05-26|15/03/2022|||||2022-02-17|15/12/2021|0.0855||924600000|
2022-03-20 05:23:59|09835|1058005|6158|2.8B|2800000000|0.64|95,594,552|-87.86%|4|2018-04-18|15/12/2017|0.37||11910000000||2017-12-28|15/06/2017|0.1||8090000000|
2022-03-20 05:24:02|09836|1162158|BNR|964.98M|964980000|9.23|275,849|-62.26%|6|2022-05-24|15/03/2022||-1.52||125000000|2022-03-22|15/12/2021||-1.52||131000000
2022-03-20 05:24:06|09837|50017|3333|21.79B|21790000000|1.65|68,808,290|-89.03%|23|2022-03-31|15/12/2021||-0.97||206554000000|2021-07-27|15/06/2021||0.21||242134000000
2022-03-20 05:24:10|09838|41432|COLBUN|1.17T|1.17E+12|66.44|33,935,928.94|-16.76%|21|2022-04-28|15/03/2022||0.0021|||2022-01-26|15/12/2021|-0.0031|0.0005|374900000|344500000
2022-03-20 05:24:13|09839|997119|6169|6.53B|6530000000|1.83|28,053,347|-71.23%|10|2022-05-02|15/02/2022||0.21||1513000000|2022-02-02|15/11/2021||||
2022-03-20 05:24:16|09840|1152242|CENCOSHOPP|1.61T|1.61E+12|945.00|1,446,469.7|-28.12%|17|2022-06-01|15/03/2022||17.37||46530000000|2022-03-02|15/12/2021|27.33|27.65|75130000000|75090000000
2022-03-20 05:24:18|09841|1123579|TIGR|829.04M|829040000|5.48|4,003,966|-73.6%|17|2022-05-20|15/03/2022|||||2022-03-18|15/12/2021|0.00|0.27|62200000|50940000
2022-03-20 05:24:22|09842|12986|EAST|25.07B|25070000000|11.25|1,356,405|-7.56%|29|2022-05-18|15/03/2022|||||2022-02-25|15/12/2021|0.55|0.59|4220000000|4220000000
2022-03-20 05:24:24|09843|1131570|0667|9.53B|9530000000|4.33|3,995,063|-73.34%|0||
2022-03-20 05:24:26|09844|980689|RATCt|1.62B|1620000000|1.198|-|-13.39%|0||
2022-03-20 05:24:29|09845|1152800|FWRY|16.22B|16220000000|9.50|3,743,690|-49.46%|15|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 05:24:34|09846|104183|HBL|161.79B|161790000000|110.30|902,625|-10.58%|23|2022-04-22|15/03/2022||4.8||40576000000|2022-02-23|15/12/2021|5.89|6.04|42660000000|42660000000
2022-03-20 05:24:39|09847|1136128|GOTU|575.69M|575690000|2.24|5,597,065|-97.41%|6|2022-05-11|15/03/2022||0.03||3380000000|2022-03-08|15/12/2021|1.09|-1.46|1270000000|1400000000
2022-03-20 05:24:42|09848|100103|1638|5.33B|5330000000|0.76|26,857,397|-81%|6|2018-04-27|15/12/2017|0.24||24190000000||2017-09-28|15/06/2017|0.37||8590000000|
2022-03-20 05:24:45|09849|104238|MCB|168.28B|168280000000|142.00|399,025|-17.36%|23|2022-04-27|15/03/2022||4.97||21576000000|2022-02-22|15/12/2021|7.03|6.3|23930000000|23930000000
2022-03-20 05:24:48|09850|1155834|OCFT|549.89M|549890000|1.41|1,808,468|-91.06%|11|2022-05-10|15/03/2022||-0.1486||156770000|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000
2022-03-20 05:24:52|09851|104232|LUKC|183.56B|183560000000|567.63|267,614|-32.39%|26|2022-04-18|15/03/2022||28.2|||2022-01-28|15/12/2021|7.71|8.86|19460000000|19680000000
2022-03-20 05:24:54|09852|969096|3883|4.06B|4060000000|1.37|25,844,125|-81.68%|5|2018-04-09|15/12/2017|0.33||10960000000||2017-09-04|15/06/2017|0.28||8150000000|
2022-03-20 05:25:02|09853|49997|1114|71.44B|71440000000|14.16|16,523,962|100.57%|20|2022-05-02|15/03/2022|||||2022-03-25|15/12/2021||0.67||2431000000
2022-03-20 05:25:05|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||||
2022-03-20 05:25:10|09855|1012277|3529|127.5B|127500000000|1,710.00|816|106.27%|23|2022-05-11|15/03/2022||5.14||742230000|2022-02-10|15/12/2021|3.86|3.83|631000000|642140000
2022-03-20 05:25:20|09856|1012512|4966|144.15B|144150000000|1,775.00|445|45.49%|23|2022-04-27|15/03/2022||19.13||5680000000|2022-02-09|15/12/2021|18.08|17.84|5410000000|5320000000
2022-03-20 05:25:23|09857|1012624|5483|104.05B|104050000000|177.50|8,117|5.65%|23|2022-05-12|15/03/2022||1.79||18360000000|2022-03-24|15/12/2021||3.07||18190000000
2022-03-20 05:25:27|09858|950582|3661|65.23B|65230000000|920.00|2,096,775|-1.29%|22|2022-05-13|15/03/2022||5.22||2550000000|2022-03-31|15/12/2021||4.86||2520000000
2022-03-20 05:25:31|09859|103523|3189|84.76B|84760000000|188.00|10,024,643|107.51%|32|2022-05-04|15/03/2022||2.51||9300000000|2022-01-31|15/12/2021|3.02|3.03|9950000000|9950000000
2022-03-20 05:25:34|09860|103726|6409|127.63B|127630000000|1,460.00|185,175|39.71%|23|2022-05-12|15/03/2022||6.4||4150000000|2022-03-25|15/12/2021|7.22|7.24|4910000000|4910000000
2022-03-20 05:25:39|09861|103277|2383|84.89B|84890000000|255.00|1,960,376|51.34%|23|2022-04-27|15/03/2022||3.96||9650000000|2022-03-23|15/12/2021|4.46|4.49|10160000000|10120000000
2022-03-20 05:25:42|09862|1012923|8069|165.93B|165930000000|145.50|25,756|165.51%|23|2022-05-25|15/03/2022||0.9867||5320000000|2022-03-31|15/12/2021|1.2|1.39|6770000000|6780000000
2022-03-20 05:25:46|09863|103272|2376|82.87B|82870000000|130.50|10,754,946|34.81%|23|2022-05-02|15/03/2022||4.46||31360000000|2022-03-02|15/12/2021|4.34|5.23|30460000000|30460000000
2022-03-20 05:25:49|09864|50186|TFGJ|41.63B|41630000000|12,873|1,227,061|8.63%|23|2022-05-26|15/03/2022||469.50||19935000000|2022-03-02|15/12/2021||||
2022-03-20 05:25:55|09865|103243|2337|78.7B|78700000000|42.450|19,721,920|-5.14%|23|2022-04-28|15/03/2022||1.39||12340000000|2022-01-25|15/12/2021|2|2|14550000000|14550000000
2022-03-20 05:25:59|09866|18333|PERS|342B|342000000000|4,475.00|328,059|130.41%|26|2022-04-26|15/03/2022||23.57||15490000000|2022-01-20|15/12/2021|23.1|23.01|14920000000|14920000000
2022-03-20 05:26:02|09867|950321|INAR|11.23B|11230000000|3.030|19,242,326|-7.62%|23|2022-05-19|15/03/2022||0.0271||440850000|2022-02-18|15/12/2021|0.029|0.029|420300000|420260000
2022-03-20 05:26:05|09868|996208|KCEn|65B|65000000000|63.75|15,395,171|12.83%|0||
2022-03-20 05:26:07|09869|100012|0189|22.31B|22310000000|9.90|22,211,037|47.76%|7|2018-04-20|15/12/2017|0.42||5350000000||2017-09-07|15/06/2017|0.34||4790000000|
2022-03-20 05:26:11|09870|103192|2027|95.13B|95130000000|49.40|28,977,933|68.31%|23|2022-06-01|15/03/2022||1.36||25890000000|2022-03-02|15/12/2021|1.48|1.51|24550000000|24550000000
2022-03-20 05:26:15|09871|103260|2360|74.56B|74560000000|177.50|1,218,423|-4.05%|32|2022-04-27|15/03/2022||2.04||4430000000|2022-02-23|15/12/2021|1.56|1.8|4590000000|4470000000
2022-03-20 05:26:19|09872|103000|1229|87.07B|87070000000|62.10|2,748,761|56.49%|22|2022-05-11|15/03/2022||0.68|||2022-03-30|15/12/2021|0.33|0.5|3270000000|2190000000
2022-03-20 05:26:22|09873|103142|1722|68.99B|68990000000|70.40|4,085,094|28.94%|32|2022-06-01|15/03/2022||0.84||3240000000|2022-03-02|15/12/2021|1|0.91|5030000000|4190000000
2022-03-20 05:26:26|09874|103358|2498|48.23B|48230000000|58.50|44,772,501|101.03%|31|2022-05-10|15/03/2022||-1.04||1380000000|2022-03-08|15/12/2021|-0.89|-1|1390000000|1780000000
2022-03-20 05:26:30|09875|1055947|TBEI|299.07B|299070000000|1,550.00|229,122|34.96%|20|2022-06-01|15/03/2022|||||2022-02-07|15/12/2021|6.2|10|17010000000|25560000000
2022-03-20 05:26:33|09876|103114|1605|99.85B|99850000000|29.10|15,354,200|60.77%|22|2022-05-06|15/03/2022|||||2022-03-17|15/12/2021|1.35|0.72|46430000000|35850000000
2022-03-20 05:26:37|09877|103500|3044|68.59B|68590000000|130.50|906,455|-8.74%|32|2022-06-01|15/03/2022||2.74||16420000000|2022-03-02|15/12/2021|2.9|2.94|16690000000|16690000000
2022-03-20 05:26:42|09878|103402|2618|172.14B|172140000000|33.50|201,420,211|109.38%|32|2022-05-13|15/03/2022||0.6533||32050000000|2022-04-01|15/12/2021||1.05||35280000000
2022-03-20 05:26:45|09879|18410|SUPI|260.78B|260780000000|2,052.95|103,287|1.98%|23|2022-04-29|15/03/2022||9.7||11500000000|2022-01-24|15/12/2021|19.3|19.26|19450000000|19450000000
2022-03-20 05:26:49|09880|103252|2352|62.84B|62840000000|31.95|5,487,120|7.76%|23|2022-05-11|15/03/2022||0.66||51530000000|2022-03-09|15/12/2021|0.51|0.74|61870000000|55730000000
2022-03-20 05:26:53|09881|103329|2458|47.95B|47950000000|168.50|2,429,890|-9.65%|26|2022-05-12|15/03/2022||3.07||4100000000|2022-03-01|15/12/2021|4.46|4.4|4160000000|4160000000
2022-03-20 05:26:57|09882|103394|2610|164.12B|164120000000|28.60|232,932,024|91.3%|32|2022-05-16|15/03/2022||0.81||39650000000|2022-04-01|15/12/2021||1.31||47230000000
2022-03-20 05:27:02|09883|103320|3714|48.75B|48750000000|71.80|38,243,537|-14.22%|32|2022-06-01|15/03/2022||0.888||8760000000|2022-03-02|15/12/2021|0.64|0.6425|9850000000|9850000000
2022-03-20 05:27:05|09884|18407|SNFN|207.76B|207760000000|1,870.00|85,680|-23.94%|23|2022-05-30|15/03/2022|||||2022-02-07|15/12/2021|18.2|24.2|5440000000|5440000000
2022-03-20 05:27:09|09885|20366|JKS|2.51B|2510000000|52.73|1,364,215|20.88%|35|2022-06-30|15/03/2022||1.76||11610000000|2022-03-23|15/12/2021||5.72||13680000000
2022-03-20 05:27:14|09886|103080|1504|63.59B|63590000000|30.15|1,562,426|-2.27%|30|2022-05-16|15/03/2022||0.33||13240000000|2022-03-02|15/12/2021|0.37|0.37|13650000000|13650000000
2022-03-20 05:27:18|09887|8743|MBK|14.54B|14540000000|343.00|43,931|51.5%|35|2022-05-05|15/03/2022|||||2022-02-08|15/12/2021|-38.43||-386000000|1600000000
2022-03-20 05:27:22|09888|50055|1368|27.42B|27420000000|10.96|15,575,354|174%|15|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021||||4493000000
2022-03-20 05:27:26|09889|103778|9914|74.9B|74900000000|250.50|589,899|-20.98%|31|2022-04-29|15/03/2022||3.89||7950000000|2022-03-31|15/12/2021||3.62||6880000000
2022-03-20 05:27:29|09890|103424|2834|87.99B|87990000000|11.75|46,147,950|25.38%|22|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021|0.15|0.1547|7760000000|5960000000
2022-03-20 05:27:36|09891|18013|ATLP|286.7B|286700000000|9,689.95|41,612|43.93%|23|2022-04-29|15/03/2022||||12750000000|2022-01-28|15/12/2021|52.5|59.83|13800000000|13060000000
2022-03-20 05:27:40|09892|103689|6176|47.43B|47430000000|102.00|2,030,856|-19.37%|32|2022-04-27|15/03/2022||2.85||13200000000|2022-03-29|15/12/2021|2.07|3.09|15080000000|14690000000
2022-03-20 05:27:44|09893|103716|6271|46.02B|46020000000|257.50|2,383,412|28.11%|26|2022-05-13|15/03/2022||3.75||3420000000|2022-03-02|15/12/2021|4.11|4.09|3560000000|3560000000
2022-03-20 05:27:49|09894|26962|OMAB|56.84B|56840000000|147.190|772,818|7.99%|33|2022-05-04|15/03/2022||2.15||2440000000|2022-02-22|15/12/2021|2.62|2.13|2680000000|2700000000
2022-03-20 05:27:53|09895|1012679|6121|58.82B|58820000000|318.00|407|-17.08%|23|2022-06-01|15/03/2022||8.02||21020000000|2022-03-28|15/12/2021||9||23950000000
2022-03-20 05:27:57|09896|39875|JKCE|194.33B|194330000000|2,515.00|147,474|-8.36%|30|2022-05-20|15/03/2022||41.9||22100000000|2022-02-05|15/12/2021|21.7|22.51|19400000000|19450000000
2022-03-20 05:28:00|09897|50184|RDFJ|28.43B|28430000000|425|19,174,243|14.25%|13|2022-05-16|15/02/2022|||||2021-11-08|15/08/2021|0.64||3820000000|
2022-03-20 05:28:03|09898|1096520|DGHJ|37.81B|37810000000|17,184|184,319|46.56%|6|2022-02-23|15/12/2021|7.23||17800000000||2021-08-26|15/06/2021|8.78||28250000000|
2022-03-20 05:28:05|09899|980583|HANAt|1.05B|1050000000|1.300|6,000|-12.75%|0||
2022-03-20 05:28:08|09900|996188|BANPUn|75.1B|75100000000|11.10|101,993,243|-0.89%|0||
2022-03-20 05:28:13|09901|103461|2915|75.7B|75700000000|108.50|5,269,836|35.46%|31|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|2.14|0.2077|631000000|805000000
2022-03-20 05:28:17|09902|42665|MYTr|1.8B|1800000000|14.04|273,523|5.41%|34|2022-05-26|15/03/2022|||||2022-03-30|15/12/2021|0.63||1670000000|908050000
2022-03-20 05:28:20|09903|946390|1302|12.5B|12500000000|2.700|7,262,180|-21.97%|11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 05:28:23|09904|1012694|6147|53.04B|53040000000|71.80|6,202|-5.53%|23|2022-05-19|15/03/2022||1.88||6580000000|2022-02-25|15/12/2021|2.29|2.07|6590000000|6630000000
2022-03-20 05:28:26|09905|103580|3665|48.26B|48260000000|318.00|3,293,359|16.06%|23|2022-06-01|15/03/2022||3.29||10720000000|2022-05-12|15/12/2021||4.07||7890000000
2022-03-20 05:28:30|09906|50138|AVIJ|22.35B|22350000000|6,783|910,002|-8.95%|17|2022-03-07|15/12/2021|3.16||7300000000||2021-09-06|15/06/2021|2.02|202.50|6140000000|6303000000
2022-03-20 05:28:34|09907|42666|NBGr|2.79B|2790000000|3.050|3,297,358|27.46%|33|2022-05-26|15/03/2022||0.04||329670000|2022-03-17|15/12/2021|0.11|0.03||381170000
2022-03-20 05:28:37|09908|37865|KRU|5.65B|5650000000|297.20|45,293|56.42%|23|2022-04-28|15/03/2022|||||2022-03-15|15/12/2021|6.53||400850000|416500000
2022-03-20 05:28:40|09909|103230|2313|55.54B|55540000000|46.60|15,812,005|8.37%|23|2022-05-12|15/03/2022||0.938||15320000000|2022-03-28|15/12/2021|1.69|1.47|19740000000|19730000000
2022-03-20 05:28:44|09910|103321|2449|51.91B|51910000000|42.45|7,937,863|4.17%|23|2022-05-09|15/03/2022||1.16||8940000000|2022-03-04|15/12/2021|1.34|1.31|9530000000|9500000000
2022-03-20 05:28:47|09911|50202|TCPJ|33.55B|33550000000|4,653|1,385,880|63.26%|14|2022-05-10|15/03/2022|||||2021-11-16|15/09/2021|0.80||3240000000|
2022-03-20 05:28:51|09912|102326|ACEN|314.19B|314190000000|8.200|22,044,885|16.15%|21|2022-05-17|15/03/2022|||||2022-04-19|15/12/2021||0.0061||6060000000
2022-03-20 05:28:55|09913|1012559|5274|101.52B|101520000000|2,955.00|231|75.89%|23|2022-06-01|15/03/2022||12.51||1130000000|2022-03-02|15/12/2021|12.23|12.01|1030000000|1040000000
2022-03-20 05:28:58|09914|103481|3023|57.76B|57760000000|247.50|726,962|-8.84%|23|2022-05-12|15/03/2022||2.89||6710000000|2022-03-02|15/12/2021|2.24|2.13|6470000000|6470000000
2022-03-20 05:29:02|09915|37712|ALRR|5.74B|5740000000|44.00|431,212|84.72%|32|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021|0.76||913000000|913000000
2022-03-20 05:29:06|09916|103279|2385|63.01B|63010000000|89.00|2,327,412|-6.61%|30|2022-05-04|15/03/2022||1.97||27800000000|2022-03-31|15/12/2021||2.24||29760000000
2022-03-20 05:29:10|09917|103965|VOLARA|38.8B|38800000000|33.28|1,397,956|9.47%|31|2022-04-22|15/03/2022||-0.3917||12110000000|2022-02-24|15/12/2021|1.34|1.33|13950000000|13420000000
2022-03-20 05:29:14|09918|103735|8016|36.74B|36740000000|306.50|2,110,158|25.87%|23|2022-06-01|15/03/2022||16.43||6350000000|2022-03-02|15/12/2021|15.61|15.61|6030000000|6030000000
2022-03-20 05:29:18|09919|103185|2015|53.45B|53450000000|91.90|351,902|32.42%|23|2022-06-01|15/03/2022||1.72||10110000000|2022-03-02|15/12/2021|2.1|2.1|10930000000|10930000000
2022-03-20 05:29:21|09920|50096|SAPJ|30.46B|30460000000|5,422|1,670,200|19.72%|21|2022-05-12|15/03/2022||0.1463||1410000000|2022-02-09|15/12/2021|0.2044|0.1197|1700000000|1320000000
2022-03-20 05:29:25|09921|103018|1314|45.42B|45420000000|12.00|17,838,009|12.68%|31|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|0.07|0.1083|9090000000|5200000000
2022-03-20 05:29:28|09922|103174|1907|54.13B|54130000000|32.60|2,758,029|12.61%|23|2022-05-12|15/03/2022|||||2022-03-29|15/12/2021|0.39|0.56|21650000000|22370000000
2022-03-20 05:29:32|09923|50043|0751|10.56B|10560000000|4.040|18,394,031|65.57%|23|2022-05-11|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 05:29:36|09924|11194|BPCC|506.85B|506850000000|972|547,977|18.54%|28|2022-05-16|15/04/2022|||||2022-03-30|15/01/2022|0.00||19030000|19030000
2022-03-20 05:29:40|09925|11210|NIND|429.15B|429150000000|292|3,211,802|58.86%|24|2021-11-01|15/09/2021|0.02||27950000||2021-08-02|15/06/2021|0.02||27280000|
2022-03-20 05:29:43|09926|986155|COM7|100.2B|100200000000|41.75|15,875,611|38.02%|23|2022-05-18|15/03/2022|||||2022-02-28|15/12/2021|0.75|0.58|17560000000|13900000000
2022-03-20 05:29:53|09927|1012212|3293|52.7B|52700000000|748.00|254|2.47%|23|2022-06-01|15/03/2022||18.32||2990000000|2022-03-02|15/12/2021|17.01|16.94|2830000000|2830000000
2022-03-20 05:29:56|09928|103447|2889|51.43B|51430000000|16.30|5,403,285|9.03%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.27|0.2995|2450000000|2430000000
2022-03-20 05:30:04|09929|1116301|QAMC|13.72B|13720000000|2.459|19,439,848|106.64%|14|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.06|0.01|870000000|870000000
2022-03-20 05:30:08|09930|8807|LTSP|10.55B|10550000000|57.04|311,029|31.37%|35|2022-04-27|15/03/2022|||||2022-03-17|15/12/2021||||9640000000
2022-03-20 05:30:13|09931|9209|ACPP|6.44B|6440000000|77.60|91,984|13.95%|35|2022-05-25|15/03/2022|||||2022-03-24|15/12/2021||||4030000000
2022-03-20 05:30:16|09932|1052419|IIAN|199.83B|199830000000|223.15|10,288,102|80.49%|21|2022-05-13|15/03/2022||0.9332||1390000000|2022-01-24|15/12/2021|0.9|0.9008|1180000000|1160000000
2022-03-20 05:30:19|09933|996205|IRPCn|72.66B|72660000000|3.56|114,440,955|-8.25%|23|2022-05-11|15/03/2022||0.07|||2022-02-08|15/12/2021|0.11|0.11|72450000000|70910000000
2022-03-20 05:30:22|09934|102062|WARB|564B|564000000000|282.00|2,849,594|28.51%|21|2022-06-01|15/03/2022||||19000000|2022-03-02|15/12/2021|0.00||20000000|20000000
2022-03-20 05:30:26|09935|41364|TRUJ|21.72B|21720000000|5,701|1,386,214|20.66%|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
2022-03-20 05:30:30|09936|943198|SSAq|1.14B|1140000000|4.50|114,380|-50%|30|2022-06-02|15/03/2022||10.41||192200000000|2022-04-12|15/12/2021||30.01||194250000000
2022-03-20 05:30:33|09937|947096|APLA|228.16B|228160000000|911.60|467,321|45.32%|23|2022-06-01|15/03/2022||5.16||31930000000|2022-01-25|15/12/2021|4.6|4.61|32300000000|32130000000
2022-03-20 05:30:37|09938|1012713|6182|40.73B|40730000000|75.30|19,053|82.86%|22|2022-06-01|15/03/2022||0.88||3090000000|2022-03-02|15/12/2021|0.76|0.735|2920000000|2920000000
2022-03-20 05:30:41|09939|103403|2637|65.91B|65910000000|88.30|11,494,214|175.94%|23|2022-04-22|15/03/2022||2.28||4970000000|2022-03-29|15/12/2021|4.18|3.71|6190000000|5830000000
2022-03-20 05:30:46|09940|18352|RADC|128.79B|128790000000|963.45|628,109|81.07%|31|2022-05-05|15/03/2022||6||7600000000|2022-02-03|15/12/2021|5.8|6.3|7660000000|7660000000
2022-03-20 05:30:50|09941|13796|MILP|7.64B|7640000000|6.30|1,614,151|67.55%|35|2022-04-26|15/03/2022|||||2022-02-01|15/12/2021|-0.42||1050000000|949270000
2022-03-20 05:30:54|09942|50115|BAWJ|21.56B|21560000000|10,675|525,423|23.34%|23|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 05:30:58|09943|103542|3443|61.51B|61510000000|459.00|1,501,561|14.75%|31|2022-04-28|15/03/2022||3.22||4040000000|2022-01-26|15/12/2021|3.84|3.79|4910000000|4910000000
2022-03-20 05:31:03|09944|18251|KAJR|169.82B|169820000000|1,066.65|283,970|14.4%|31|2022-05-12|15/03/2022||7.72||10980000000|2022-01-21|15/12/2021|7.7|7.7|10680000000|10680000000
2022-03-20 05:31:07|09945|18783|SMTO3|16.93B|16930000000|47.50|1,593,084|54.12%|35|2022-06-20|15/03/2022||0.9119||1670000000|2022-02-14|15/12/2021|0.92|0.92|1530000000|1620000000
2022-03-20 05:31:10|09946|50188|RBPJ|47.36B|47360000000|16,444|540,001|44.86%|17|2022-03-08|15/12/2021|5.4||6840000000|4405000000|2021-08-03|15/06/2021|17.86||9580000000|3731000000
2022-03-20 05:31:13|09947|50095|PIKJ|22.69B|22690000000|4,729|1,185,957|-12.03%|21|2022-04-28|15/02/2022||214.00||51196000000|2022-02-02|15/11/2021||||
2022-03-20 05:31:16|09948|103779|9917|46.3B|46300000000|105.00|182,024|19.32%|23|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 05:31:38|09949|102990|1210|42.29B|42290000000|52.50|1,515,964|4.19%|21|2022-06-01|15/03/2022||0.24||25290000000|2022-03-02|15/12/2021|0.38|0.38|26720000000|26720000000
2022-03-20 05:31:43|09950|18218|CYIE|98.73B|98730000000|894.95|274,464|35.58%|35|2022-04-21|15/03/2022||12.24||11460000000|2022-01-20|15/12/2021|12|11.73|11830000000|11720000000
2022-03-20 05:31:46|09951|41642|TCOM|7.43B|7430000000|4.07|796,242|-14.01%|25|2022-06-02|15/03/2022|||||2022-02-25|15/12/2021|0.06||371100000|
2022-03-20 05:32:05|09952|103555|3533|68.14B|68140000000|643.00|509,873|30.29%|23|2022-06-01|15/03/2022||8.38||5540000000|2022-03-02|15/12/2021|8.86|9.12|6040000000|6010000000
2022-03-20 05:32:08|09953|27113|GCC|46.78B|46780000000|141.150|342,639|0.42%|26|2022-04-26|15/03/2022||0.9649||4070000000|2022-01-25|15/12/2021|1.74|2.56|5330000000|5200000000
2022-03-20 05:32:12|09954|103177|2006|58.34B|58340000000|79.90|5,794,732|44.25%|22|2022-05-17|15/03/2022||1.81||14860000000|2022-03-28|15/12/2021|1.89|2.06|16530000000|15950000000
2022-03-20 05:32:16|09955|41497|VAPORES|4.36T|4.36E+12|85.00|138,483,968.44|156.25%|13|2022-05-19|15/03/2022|||||2022-02-28|15/12/2021|||2440000000|2440000000
2022-03-20 05:32:22|09956|18336|PHOE|181.73B|181730000000|1,018.00|211,340|36.52%|25|2022-05-12|15/03/2022||8.4||4420000000|2022-02-07|15/12/2021|5.54|5.52|4250000000|4250000000
2022-03-20 05:32:26|09957|103592|3706|37.95B|37950000000|31.75|6,101,702|9.11%|23|2022-05-13|15/03/2022||0.48||9310000000|2022-03-07|15/12/2021|0.45|0.49|9430000000|9430000000
2022-03-20 05:32:31|09958|103417|2809|44.06B|44060000000|39.30|3,338,697|1.42%|23|2022-04-27|15/03/2022||1.25||2740000000|2022-02-23|15/12/2021|-0.25|-0.25|2670000000|2670000000
2022-03-20 05:32:34|09959|13189|DOBK|8.46B|8460000000|2.730|3,532,657|21.82%|35|2022-04-19|15/03/2022||0.13||816100000|2022-01-24|15/12/2021|0.0325|0.0325|760180000|760180000
2022-03-20 05:32:38|09960|32371|GGAL|2.68B|2680000000|10.260|654,064|29.55%|36|2022-05-11|15/03/2022||0.4608||677520000|2022-02-15|15/12/2021|0.5865|0.5865|780250000|345840000
2022-03-20 05:32:42|09961|1011941|BBAJIOO|61.82B|61820000000|51.950|2,883,649|102.38%|21|2022-04-20|15/03/2022||1.15||3720000000|2022-01-26|15/12/2021|1.3|1.3|3820000000|3730000000
2022-03-20 05:32:45|09962|103564|3576|36.21B|36210000000|22.50|6,887,130|-25.98%|23|2022-05-09|15/03/2022||0.22||4870000000|2022-03-02|15/12/2021|-0.05|-0.05|3820000000|3820000000
2022-03-20 05:32:49|09963|103499|3042|31.13B|31130000000|100.50|4,791,481|1.52%|23|2022-05-09|15/03/2022||1.85||3210000000|2022-03-31|15/12/2021||2.17||3490000000
2022-03-20 05:32:52|09964|103798|9941|105.83B|105830000000|219.50|723,813|95.11%|21|2022-05-13|15/03/2022|||||2022-03-30|15/12/2021|3.53|2.43|8380000000|8000000000
2022-03-20 05:32:57|09965|103418|2812|66.94B|66940000000|14.75|10,712,233|37.44%|22|2022-05-05|15/03/2022|||||2022-03-28|15/12/2021|0.28||4540000000|
2022-03-20 05:33:00|09966|950437|MYEG|7.16B|7160000000|0.970|32,507,497|-3.96%|23|2022-05-24|15/03/2022|||||2022-02-25|15/12/2021|0.011|0.011|234400000|234400000
2022-03-20 05:33:03|09967|1096512|AVAS|196.54B|196540000000|2,489.85|126,734|10.48%|16|2022-06-01|15/03/2022||13.04||2320000000|2022-02-03|15/12/2021|11.3|11.27|2180000000|2170000000
2022-03-20 05:33:06|09968|103346|2481|40.12B|40120000000|105.00|11,973,341|92.31%|21|2022-06-01|15/03/2022||1.4||3430000000|2022-03-02|15/12/2021|1.4|1.4|3490000000|3490000000
2022-03-20 05:33:10|09969|13222|QNNC|9.71B|9710000000|8.544|1,781,661|14.99%|31|2022-04-22|15/03/2022|||||2022-02-22|15/12/2021|0.196|0.196|718810000|718810000
2022-03-20 05:33:14|09970|103715|6269|33.49B|33490000000|98.50|1,993,094|-21.2%|32|2022-04-28|15/03/2022||1.43||7690000000|2022-02-16|15/12/2021|3.76|3.69|12290000000|12340000000
2022-03-20 05:33:18|09971|41627|IJMS|5.55B|5550000000|1.570|2,950,631|-10.29%|35|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.027||1270000000|
2022-03-20 05:33:22|09972|18316|ORCL|306.5B|306500000000|3,553.55|106,828|10.87%|26|2022-05-12|15/03/2022||60.20||13859000000|2022-01-19|15/12/2021|50.5|53.9|12660000000|13290000000
2022-03-20 05:33:26|09973|18059|CRBR|148.47B|148470000000|782.00|278,839|67.7%|24|2022-05-05|15/03/2022||5.3||8470000000|2022-02-10|15/12/2021|5.4|5.4|8990000000|8980000000
2022-03-20 05:33:30|09974|103493|3035|67.85B|67850000000|273.00|42,567,811|435.29%|32|2022-04-28|15/03/2022||1.76||2670000000|2022-02-22|15/12/2021|1.93|1.71|2650000000|2650000000
2022-03-20 05:33:33|09975|103138|1717|45.02B|45020000000|36.30|5,739,241|4.16%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.54|0.75|13050000000|12820000000
2022-03-20 05:33:37|09976|103671|6116|47.13B|47130000000|16.100|21,552,957|26.77%|23|2022-05-04|15/03/2022|||||2022-03-29|15/12/2021|0.38|0.16|5270000000|5010000000
2022-03-20 05:33:42|09977|12541|DINV|9.61B|9610000000|2.260|5,732,500|41.25%|30|2022-05-04|15/03/2022|||||2022-03-09|15/12/2021|0.04||761600000|
2022-03-20 05:33:45|09978|980664|NYVLt|1.18B|1180000000|0.5850|10,000|5.41%|0||
2022-03-20 05:33:49|09979|41599|VESTA|24.4B|24400000000|36.41|1,340,844|-14.87%|28|2022-04-28|15/03/2022||0.03||41160000|2022-02-17|15/12/2021|0.0624|0.0265|41610000|40010000
2022-03-20 05:33:52|09980|103290|2404|36.69B|36690000000|192.50|844,910|-20.94%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||6.72||11200000000
2022-03-20 05:33:57|09981|42669|DEHr|2.92B|2920000000|7.65|749,711|-17.48%|33|2022-04-28|15/12/2021|||||2021-12-22|15/09/2021|-0.30||1470000000|1490000000
2022-03-20 05:34:02|09982|103385|2548|24.81B|24810000000|89.70|379,260|-4.27%|27|2022-06-01|15/03/2022||0.805||1440000000|2022-03-15|15/12/2021|3.35|3.35|5040000000|5040000000
2022-03-20 05:34:06|09983|103078|1477|47.4B|47400000000|196.00|1,223,097|-10.3%|31|2022-05-05|15/03/2022||2.99||7850000000|2022-03-29|15/12/2021||2.62||7340000000
2022-03-20 05:34:10|09984|1012510|4961|40.59B|40590000000|218.00|4,817,745|-23.84%|23|2022-06-01|15/03/2022||7.79||5830000000|2022-03-02|15/12/2021|7.5|7.5|6300000000|6300000000
2022-03-20 05:34:13|09985|103750|8150|37.6B|37600000000|51.70|10,458,612|18.85%|23|2022-05-12|15/03/2022||1.54||6730000000|2022-02-24|15/12/2021|1.95|1.95|6790000000|6790000000
2022-03-20 05:34:16|09986|1165844|MAXE|324.29B|324290000000|334.25|1,345,473|67.59%|10|2022-06-01|15/03/2022||2.38|||2022-03-02|15/12/2021|2.6|2.5|13170000000|13120000000
2022-03-20 05:34:20|09987|18408|SNFS|184.91B|184910000000|880.00|48,908|18.21%|23|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|4.9|6.45|10240000000|11160000000
2022-03-20 05:34:23|09988|103380|2542|63.41B|63410000000|46.60|7,086,808|5.31%|23|2022-06-01|15/03/2022||0.72||8380000000|2022-03-28|15/12/2021|0.56|0.9|9590000000|9770000000
2022-03-20 05:34:28|09989|17989|AIAE|161.95B|161950000000|1,717.00|44,037|-8.15%|32|2022-05-25|15/03/2022|||||2022-01-27|15/12/2021|14.6|15|8480000000|8350000000
2022-03-20 05:34:31|09990|953699|VSID|3.7B|3700000000|0.970|11,411,535|-33.1%|22|2022-03-29|15/01/2022|||||2021-12-16|15/10/2021|0.01||968000000|968000000
2022-03-20 05:34:35|09991|103714|6257|26.47B|26470000000|58.60|2,300,333|10.36%|23|2022-06-01|15/03/2022||1.57||4430000000|2022-03-02|15/12/2021|1.54|1.61|4420000000|4430000000
2022-03-20 05:34:38|09992|979669|078600|1.37T|1.37E+12|91,700|127,507|113.01%|21|2022-05-17|15/03/2022||||56700000000|2022-04-04|15/12/2021||||47200000000
2022-03-20 05:34:45|09993|27066|ALSEA|41.87B|41870000000|49.940|2,836,369|62.14%|35|2022-04-27|15/03/2022||-0.059||13650000000|2022-02-24|15/12/2021|0.71|0.7137|16700000000|16000000000
2022-03-20 05:34:48|09994|1012201|3264|23.89B|23890000000|50.40|2,817|14.42%|23|2022-04-29|15/03/2022||1.31||3110000000|2022-03-02|15/12/2021|1.4|1.52|3150000000|3480000000
2022-03-20 05:34:51|09995|1123976|METP|102.16B|102160000000|1,996.35|353,422|4.02%|16|2022-06-01|15/03/2022||11.19||3410000000|2022-03-02|15/12/2021|8.6|8.82|2930000000|2950000000
2022-03-20 05:34:54|09996|103476|3017|38.86B|38860000000|110.00|16,503,820|69.75%|23|2022-06-01|15/03/2022||1.72||11020000000|2022-03-02|15/12/2021|2.17|2.11|12210000000|12210000000
2022-03-20 05:34:59|09997|18359|India|116.36B|116360000000|148.90|4,926,445|91.93%|25|2022-05-26|15/03/2022||3.7||171550000000|2022-02-08|15/12/2021|5|4.88|166010000000|166010000000
2022-03-20 05:35:03|09998|12530|AIRA|7.42B|7420000000|1.590|5,641,301|27.2%|35|2022-05-11|15/03/2022||0.01||728910000|2022-03-17|15/12/2021|0.1|0.01|1300000000|820210000
2022-03-20 05:35:07|09999|17985|ADAN|482.5B|482500000000|125.10|28,880,493|35.68%|35|2022-05-05|15/03/2022|||||2022-02-03|15/12/2021|0.57||64440000000|64440000000
2022-03-20 05:35:15|10000|11130|HUMN|447.69B|447690000000|3,680|410,169|-1.97%|21|2022-04-26|15/03/2022||||20000000|2022-03-17|15/12/2021|0.16||28130000|
2022-03-20 05:35:20|10001|100260|PVRL|104.1B|104100000000|1,706.75|1,184,580|24.8%|31|2022-06-01|15/03/2022||-23.55||3930000000|2022-01-21|15/12/2021|-1.85|-15.61|6140000000|6120000000
2022-03-20 05:35:24|10002|103184|2014|63.09B|63090000000|43.95|24,766,229|151.14%|23|2022-05-02|15/03/2022||0.745||13020000000|2022-03-23|15/12/2021|0.63|0.94|13880000000|14060000000
2022-03-20 05:35:28|10003|19553|SAHOL|34.73B|34730000000|17.02|28,339,210|77.11%|35|2022-05-10|15/03/2022||1.14||20910000000|2022-02-24|15/12/2021|1.87|1.91|29220000000|22180000000
2022-03-20 05:35:31|10004|950531|VTRX|6.85B|6850000000|7.25|866,913|-5.35%|23|2022-04-28|15/03/2022||0.0373||150800000|2022-02-24|15/12/2021|0.049|0.049|185800000|185800000
2022-03-20 05:35:35|10005|959125|TERRA13|21.21B|21210000000|27.080|684,705|-12.28%|27|2022-04-28|15/03/2022||0.756||996780000|2022-02-24|15/12/2021|1.05|0.7564|1030000000|1020000000
2022-03-20 05:35:38|10006|102425|BCP|39.38B|39380000000|29.00|7,907,644|5.45%|24|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|1.29|1.64|66760000000|66760000000
2022-03-20 05:35:42|10007|18124|SCHE|276.36B|276360000000|1,768.10|132,673|68.04%|23|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021|12.2|12.1|15230000000|15230000000
2022-03-20 05:35:45|10008|18390|SKFB|165.62B|165620000000|3,350.00|40,834|56.41%|23|2022-05-12|15/03/2022||21.9||9000000000|2022-02-09|15/12/2021|18|18|9670000000|9670000000
2022-03-20 05:35:49|10009|103667|6005|35.28B|35280000000|16.25|3,676,100|9.8%|21|2022-05-16|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 05:35:53|10010|41614|BMYS|5.48B|5480000000|6.77|1,023,260|-25.6%|30|2022-04-27|15/03/2022||0.0796||157090000|2022-01-28|15/12/2021|0.08|0.2505|165000000|161170000
2022-03-20 05:35:56|10011|959036|0855|13.5B|13500000000|8.27|5,333,931|29.02%|12|2021-11-29|15/09/2021|0.62||6470000000||2021-06-29|15/03/2021|0.55||5210000000|
2022-03-20 05:36:01|10012|27074|RA|43.4B|43400000000|132.36|767,579|29.57%|23|2022-05-02|15/03/2022||3.01||2770000000|2022-03-17|15/12/2021|2.82|2.69|5270000000|2690000000
2022-03-20 05:36:05|10013|993766|FIBRAPL14|41.14B|41140000000|48.040|580,440|7.96%|23|2022-04-22|15/03/2022||0.8633||1180000000|2022-01-19|15/12/2021|5.71|0.8902|1270000000|1270000000
2022-03-20 05:36:09|10014|103478|3019|21.7B|21700000000|77.20|2,763,825|-15.26%|21|2022-04-26|15/03/2022||1.15||5170000000|2022-03-02|15/12/2021|1.59|1.59|5650000000|5650000000
2022-03-20 05:36:14|10015|13568|QINS|8.23B|8230000000|2.520|2,553,376|0.84%|30|2022-04-26|15/03/2022||||2013000000|2022-01-25|15/12/2021|0.04||2420000000|
2022-03-20 05:36:18|10016|18083|CGPO|227.24B|227240000000|168.10|1,670,500|185.16%|35|2022-05-27|15/03/2022|||||2022-01-27|15/12/2021|1||15510000000|
2022-03-20 05:36:21|10017|17978|TMIN|225.6B|225600000000|20,026.75|4,246|-27.4%|22|2022-05-27|15/03/2022|||||2022-02-03|15/12/2021|59.25||8260000000|
2022-03-20 05:36:24|10018|103795|9938|21.27B|21270000000|71.40|893,401|-10.64%|23|2022-06-01|15/03/2022||1.61||4670000000|2022-03-02|15/12/2021|1.41|1.41|4090000000|4090000000
2022-03-20 05:36:28|10019|103162|1802|74.16B|74160000000|25.50|7,527,381|33.16%|24|2022-06-01|15/03/2022||0.39||12380000000|2022-03-02|15/12/2021|0.2|0.2|13850000000|13850000000
2022-03-20 05:36:30|10020|1155794|2400|11.87B|11870000000|24.05|3,803,895|-58.46%|0||
2022-03-20 05:36:33|10021|11108|GBKK|945.49B|945490000000|314|4,271,419|40.81%|30|2022-05-03|15/03/2022||||42000000|2022-03-17|15/12/2021|0.00||58810000|44500000
2022-03-20 05:36:37|10022|103361|2504|32.95B|32950000000|28.00|5,413,352|3.51%|21|2022-06-01|15/03/2022||0.48||5140000000|2022-03-02|15/12/2021|0.67|0.66|5950000000|5880000000
2022-03-20 05:36:41|10023|990738|1385|15.07B|15070000000|19.16|1,773,147|78.07%|11|2022-05-12|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-20 05:36:44|10024|985152|6531|53.62B|53620000000|331.50|4,129,050|-15%|23|2022-06-01|15/03/2022||2.65||1780000000|2022-03-21|15/12/2021|3.7|3.56|1740000000|1790000000
2022-03-20 05:36:47|10025|50187|MTMJ|24.47B|24470000000|1,718|1,688,187|-3.65%|13|2022-03-09|15/12/2021|0.46||23400000000||2021-09-08|15/06/2021|-0.32||23290000000|
2022-03-20 05:36:53|10026|41682|GAMU|8.43B|8430000000|3.30|2,577,708|-12%|34|2022-03-24|15/01/2022|||||2021-12-21|15/10/2021|0.061||747100000|747100000
2022-03-20 05:36:56|10027|1165976|HAPP|164.99B|164990000000|1,158.90|286,207|117.37%|8|2022-06-01|15/03/2022|||||2022-01-28|15/12/2021|3.38||2840000000|
2022-03-20 05:37:00|10028|50102|NTCJ|19.88B|19880000000|1,487|3,190,610|-2.75%|17|2022-05-23|15/03/2022||73.00||11598000000|2021-11-22|15/09/2021|0.28|64.00|11120000000|10960000000
2022-03-20 05:37:04|10029|103467|3005|33.47B|33470000000|56.00|1,584,213|-11.81%|23|2022-05-11|15/03/2022||0.85||7560000000|2022-04-01|15/12/2021|1.19|1.2|7710000000|8080000000
2022-03-20 05:37:07|10030|959045|1316|12.5B|12500000000|4.98|8,221,677|-53.97%|11|2022-04-13|15/03/2022|||||2022-03-16|15/12/2021||||
2022-03-20 05:37:10|10031|37753|CCCP|3.22B|3220000000|58.70|369,846|-35.49%|40|2022-05-30|15/03/2022|||||2022-05-25|15/04/2022||14.31||
2022-03-20 05:37:15|10032|950256|FRKN|4.52B|4520000000|2.880|6,585,729|-41.22%|21|2022-04-26|15/03/2022|||||2022-02-25|15/12/2021|0.019||121500000|
2022-03-20 05:37:19|10033|950541|YINS|5.22B|5220000000|4.90|1,026,289|-10.91%|23|2022-06-29|15/04/2022||500.00||992000000|2022-03-30|15/01/2022||||1247000000
2022-03-20 05:37:23|10034|103316|2441|42.66B|42660000000|75.00|1,254,766|6.69%|23|2022-05-03|15/03/2022||1.85||4840000000|2022-03-25|15/12/2021|2.09|2.06|5100000000|5110000000
2022-03-20 05:37:29|10035|50135|RESJ|21.38B|21380000000|5,922|539,576|36.74%|14|2022-03-16|15/12/2021|||||2021-08-24|15/06/2021|0.99||2860000000|
2022-03-20 05:37:33|10036|103211|2108|38.65B|38650000000|78.50|3,044,732|2.75%|21|2022-05-03|15/03/2022||2.07||4730000000|2022-03-02|15/12/2021|1.32|2.13|3910000000|5000000000
2022-03-20 05:37:37|10037|103429|2845|40.59B|40590000000|11.55|5,548,089|10%|23|2022-05-16|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 05:37:40|10038|102428|BCH|52.87B|52870000000|21.20|25,028,684|39.47%|23|2022-05-17|15/03/2022||1.15||9579000000|2022-03-09|15/12/2021|0.99|0.7783|6820000000|6520000000
2022-03-20 05:37:44|10039|1006198|WLCON|106.59B|106590000000|26.000|2,262,193|45.74%|21|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|0.17||7470000000|7310000000
2022-03-20 05:37:47|10040|102863|VGI|43.92B|43920000000|5.10|30,071,664|-23%|23|2022-05-18|15/03/2022||0.0389||1598000000|2022-02-14|15/12/2021|-0.009|-0.0093|1430000000|1430000000
2022-03-20 05:37:50|10041|103129|1707|21.18B|21180000000|143.00|295,276|-20.56%|23|2022-06-01|15/03/2022||1.69||2170000000|2022-02-25|15/12/2021|2.98|2.85|2920000000|2900000000
2022-03-20 05:37:54|10042|103251|2351|25.04B|25040000000|137.50|2,979,685|68.71%|21|2022-05-12|15/03/2022||1.43||3100000000|2022-03-30|15/12/2021|1.13|1.13|3040000000|3030000000
2022-03-20 05:37:59|10043|1056074|6670|26.47B|26470000000|202.00|162,980|-14.59%|22|2022-06-01|15/03/2022||4.84||5730000000|2022-03-02|15/12/2021|4.22|4.22|5750000000|5750000000
2022-03-20 05:38:02|10044|102869|WHA|49.62B|49620000000|3.32|87,302,539|-7.26%|23|2022-05-12|15/03/2022||0.05||2470000000|2022-02-24|15/12/2021|0.136|0.081|6770000000|6720000000
2022-03-20 05:38:05|10045|950427|MPIM|6.71B|6710000000|33.80|461,208|-9.53%|23|2022-05-27|15/03/2022|||||2022-02-25|15/12/2021|0.419||608000000|
2022-03-20 05:38:09|10046|103722|6285|27.16B|27160000000|68.50|1,665,925|-7.43%|24|2022-05-12|15/03/2022||0.7975||16810000000|2022-03-16|15/12/2021|0.85|0.894|18970000000|18860000000
2022-03-20 05:38:12|10047|953677|STIK|6.34B|6340000000|4.09|728,082|1.74%|23|2022-06-20|15/04/2022|||||2022-03-22|15/01/2022|0.06|0.06|952000000|952000000
2022-03-20 05:38:16|10048|42664|MORr|1.45B|1450000000|13.09|137,582|7.12%|35|2022-05-26|15/03/2022||0.4265||2990000000|2022-03-17|15/12/2021||0.91||2440000000
2022-03-20 05:38:19|10049|962595|LACOMERUBC|39.6B|39600000000|36.46|761,483|-8.55%|23|2022-04-27|15/03/2022||0.3827|||2022-02-23|15/12/2021|0.3165|0.2578|7760000000|7630000000
2022-03-20 05:38:23|10050|103189|2023|47.17B|47170000000|24.95|10,864,381|86.89%|23|2022-05-13|15/03/2022||0.55||25670000000|2022-03-31|15/12/2021|0.59|0.71|23860000000|26450000000
2022-03-20 05:38:26|10051|102999|1227|45.01B|45010000000|49.55|1,129,536|-14.86%|22|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 05:38:31|10052|42631|BOPr|1.76B|1760000000|1.41|3,516,647|-84.04%|35|2022-05-12|15/03/2022||0.055||431020000|2022-03-15|15/12/2021|0.03|0.03|629000000|815820000
2022-03-20 05:38:36|10053|103452|2903|29.51B|29510000000|20.95|544,914|-7.3%|32|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.22||11850000000|
2022-03-20 05:38:40|10054|947237|KEIN|99.12B|99120000000|1,100.00|235,494|114.82%|28|2022-05-20|15/03/2022||12.2||15450000000|2022-01-27|15/12/2021|11.2|11.3|15640000000|15640000000
2022-03-20 05:38:55|10055|1012912|8044|10.74B|10740000000|83.40|1,982|-8.75%|23|2022-05-05|15/03/2022||0.64||12840000000|2022-02-24|15/12/2021|-1.41|-0.8633|13950000000|13960000000
2022-03-20 05:38:59|10056|18438|CHOL|114.37B|114370000000|609.20|96,486|3.54%|24|2022-05-05|15/03/2022|||||2022-02-11|15/12/2021|13.26||37260000000|
2022-03-20 05:39:02|10057|1115204|MTHJ|18.8B|18800000000|10,401|551,852|16.6%|9|2022-02-22|15/12/2021|7.47||44820000000||2021-08-31|15/06/2021|6.13||42860000000|
2022-03-20 05:39:05|10058|943829|TNSL|199.49B|199490000000|1,465.95|297,542|65.7%|23|2022-05-19|15/03/2022|||||2022-01-21|15/12/2021|11.66||8850000000|
2022-03-20 05:39:09|10059|1012932|8086|20.14B|20140000000|102.50|2,683|-29.07%|23|2022-06-01|15/03/2022||0.5667||1120000000|2022-03-02|15/12/2021|1.12|1.12|1220000000|1220000000
2022-03-20 05:39:12|10060|103558|3545|32.22B|32220000000|149.00|5,149,460|-6.29%|23|2022-05-12|15/03/2022||7.21||5550000000|2022-02-24|15/12/2021|6.16|7.87|5600000000|5940000000
2022-03-20 05:39:15|10061|1167309|RRRP3|7.4B|7400000000|36.51|4,748,890|-17.02%|11|2022-05-03|15/03/2022||1.28||390140000|2022-02-22|15/12/2021|0.0038|-0.09|250010000|250000000
2022-03-20 05:39:18|10062|946369|1811|15.49B|15490000000|3.610|19,924,982|81.41%|5|2018-04-19|15/12/2017|0.01||584000000||2017-09-14|15/06/2017|0.01||524500000|
2022-03-20 05:39:21|10063|995736|206650|903.54B|903540000000|24,900|265,163|22.96%|21|2022-05-04|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 05:39:24|10064|103468|3006|48.15B|48150000000|176.50|12,944,195|88.37%|23|2022-05-13|15/03/2022||4.87||6130000000|2022-03-02|15/12/2021|4.01|6.07|5860000000|6490000000
2022-03-20 05:39:27|10065|990812|1798|21.38B|21380000000|3.060|36,975,836|102.65%|11|2022-04-29|15/03/2022|||||2022-03-28|15/12/2021||||
2022-03-20 05:39:31|10066|941315|DANA|8.04B|8040000000|1.150|17,387,154|47.63%|30|2022-05-04|15/03/2022||||406000000|2022-02-17|15/12/2021|0.02|0.07|86000000|86000000
2022-03-20 05:39:34|10067|1012596|5371|27.92B|27920000000|71.40|3,513|31.49%|23|2022-05-03|15/03/2022||1.05||13300000000|2022-02-23|15/12/2021|1.35|1.35|15120000000|15120000000
2022-03-20 05:39:38|10068|50136|TKGJ|22.37B|22370000000|4,585|1,428,316|10.46%|23|2022-06-06|15/03/2022||247.00||21708000000|2022-02-07|15/12/2021||||
2022-03-20 05:39:40|10069|1057324|THGn|64.83B|64830000000|76.50|1,859,389|200%|0||
2022-03-20 05:39:44|10070|103048|1440|38.85B|38850000000|23.45|10,525,021|57.38%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.21|0.11|5170000000|5010000000
2022-03-20 05:39:47|10071|1012192|3227|19.98B|19980000000|139.00|595|-22.35%|23|2022-05-13|15/03/2022||0.575||1480000000|2022-03-02|15/12/2021|1.15|1.14|1640000000|1700000000
2022-03-20 05:39:53|10072|1012847|6547|85.9B|85900000000|263.00|2,626|30.2%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|4.96|7.78|2030000000|3020000000
2022-03-20 05:39:56|10073|959124|FIBRAMQ12|17.71B|17710000000|23.260|395,171|-10.88%|26|2022-04-28|15/03/2022||0.7148||950690000|2022-02-07|15/12/2021|0.69|0.7528|1040000000|992590000
2022-03-20 05:40:00|10074|947130|RLXO|275.79B|275790000000|1,107.90|165,506|30.38%|23|2022-05-13|15/03/2022||3.1||6780000000|2022-01-29|15/12/2021|2.8|2.83|7440000000|7440000000
2022-03-20 05:40:05|10075|103720|6282|17.75B|17750000000|34.35|13,429,006|18.86%|23|2022-05-12|15/03/2022|||||2022-03-09|15/12/2021|0.18||6300000000|
2022-03-20 05:40:09|10076|50183|FFAJ|26.81B|26810000000|1,206|1,646,250|-13.05%|14|2022-03-10|15/12/2021|0.71||1690000000||2021-09-02|15/06/2021|1.03||1620000000|
2022-03-20 05:40:13|10077|1055159|EMAARDEV|17.64B|17640000000|4.410|2,712,702|63.33%|23|2022-05-02|15/03/2022||0.14||2920000000|2022-02-07|15/12/2021|0.2|0.2|3930000000|3940000000
2022-03-20 05:40:17|10078|103042|1434|47.19B|47190000000|28.05|3,370,374|-9.52%|23|2022-05-10|15/03/2022||0.36||9016000000|2022-03-24|15/12/2021|0.21|0.28|8450000000|8124000000
2022-03-20 05:40:20|10079|1012236|3374|32.84B|32840000000|121.00|1,838|-30.66%|22|2022-06-01|15/03/2022||0.9175||1500000000|2022-03-02|15/12/2021|1.67|1.67|1840000000|1840000000
2022-03-20 05:40:23|10080|1012342|3707|42.82B|42820000000|129.50|12,353|152.14%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.42|0.39|1970000000|2009000000
2022-03-20 05:40:27|10081|1013401|CENA|160.51B|160510000000|1,536.00|830,002|152.01%|21|2022-06-01|15/03/2022|||||2022-02-05|15/12/2021|8|8|1520000000|1520000000
2022-03-20 05:40:31|10082|12539|DFM|18.47B|18470000000|2.310|13,819,649|115.89%|35|2022-05-10|15/03/2022||0.01||102910000|2022-03-17|15/12/2021|0.01|0.01|112300000|98710000
2022-03-20 05:40:38|10083|103747|8112|21.98B|21980000000|51.30|6,748,327|24.81%|23|2022-06-01|15/03/2022||1.31||42850000000|2022-03-02|15/12/2021|1.51|1.51||45140000000
2022-03-20 05:40:42|10084|102113|ARG|11.32T|1.132E+13|13,020.0|410,377|14.21%|29|2022-05-18|15/03/2022|||||2022-02-18|15/12/2021|107.00||4.11615E+12|4.11615E+12
2022-03-20 05:40:46|10085|990318|0512|20.8B|20800000000|5.86|3,811,633|-13.7%|13|2022-03-14|15/12/2021|0.34||4030000000||2021-08-10|15/06/2021|0.34||4570000000|
2022-03-20 05:40:49|10086|39851|BAYE|200.69B|200690000000|4,465.45|19,672|-12.22%|23|2022-05-25|15/03/2022|||||2022-02-04|15/12/2021|9.5|8.6|9900000000|9900000000
2022-03-20 05:40:53|10087|41623|CBMS|6.34B|6340000000|20.72|106,497|-13.74%|26|2022-05-19|15/03/2022|||||2022-02-17|15/12/2021|0.234|0.234|542300000|542300000
2022-03-20 05:40:57|10088|103647|5434|30.89B|30890000000|170.00|700,330|29.77%|23|2022-05-13|15/03/2022||2.88||10790000000|2022-03-31|15/12/2021|3.45|3.43|11770000000|11090000000
2022-03-20 05:41:03|10089|1012355|4123|29.8B|29800000000|59.00|925|-5.83%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 05:41:04|10090|1155529|CAN|902.09M|902090000|5.250|4,395,629|-80.99%|0||
2022-03-20 05:41:09|10091|19581|THYAO|38.25B|38250000000|27.720|141,502,921|101.02%|35|2022-05-11|15/03/2022||-0.2697||29680000000|2022-03-17|15/12/2021|2.26|1.01|36900000000|39990000000
2022-03-20 05:41:13|10092|18261|BIRS|123.69B|123690000000|443.95|3,470,717|81.2%|35|2022-05-25|15/03/2022||4.3||11200000000|2022-01-27|15/12/2021|4|3.95|10720000000|10660000000
2022-03-20 05:41:18|10093|103539|3406|48.36B|48360000000|432.00|2,183,838|-8.86%|22|2022-04-29|15/03/2022||3.55||3830000000|2022-03-31|15/12/2021||8.25||5640000000
2022-03-20 05:41:22|10094|102173|AGI|115.48B|115480000000|12.200|7,032,895|17.31%|29|2022-05-16|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-20 05:41:26|10095|44108|181710|1.38T|1.38E+12|36,650|147,389|2.37%|30|2022-05-17|15/03/2022||683.05||512400000000|2022-02-08|15/12/2021|1003.35|1214.7|542600000000|542590000000
2022-03-20 05:41:30|10096|947119|MNDA|294.75B|294750000000|1,031.95|553,334|80.16%|23|2022-05-19|15/03/2022|||||2022-02-07|15/12/2021|3.5|3.53|21810000000|21810000000
2022-03-20 05:41:33|10097|1012658|5904|39.13B|39130000000|388.00|143|-33.83%|23|2022-04-25|15/03/2022||6.11||4860000000|2022-02-21|15/12/2021|5.49|5.49|4750000000|4750000000
2022-03-20 05:41:36|10098|103010|1304|31.1B|31100000000|29.00|6,937,616|21.09%|22|2022-06-01|15/03/2022||0.72||17740000000|2022-03-02|15/12/2021|1.39|1.39|19300000000|19300000000
2022-03-20 05:41:40|10099|18236|JBCH|124.03B|124030000000|1,604.90|106,641|35.43%|23|2022-05-24|15/03/2022|||||2022-02-14|15/12/2021|10.85|10.9|6010000000|6010000000
2022-03-20 05:41:43|10100|102751|STA|41.86B|41860000000|27.25|8,776,382|-41.4%|23|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|1.05||28410000000|
2022-03-20 05:41:47|10101|103016|1312|24.07B|24070000000|26.55|7,464,534|10.17%|23|2022-06-01|15/03/2022||1.01||5370000000|2022-03-02|15/12/2021||1.11||5900000000
2022-03-20 05:41:52|10102|19535|PETKM|21.95B|21950000000|8.660|126,444,441|43.14%|35|2022-05-12|15/03/2022|||||2022-02-28|15/12/2021|0.60||9550000000|9550000000
2022-03-20 05:41:55|10103|103323|2451|32.05B|32050000000|74.40|907,143|13.24%|23|2022-05-05|15/03/2022||1.36||3320000000|2022-03-11|15/12/2021|1.14|1.48|3500000000|3460000000
2022-03-20 05:42:00|10104|18219|IDFC|96.82B|96820000000|60.65|13,126,496|20.34%|35|2022-04-29|15/03/2022|||||2022-02-11|15/12/2021|0.11||1620000000|
2022-03-20 05:42:03|10105|969085|2666|9.4B|9400000000|4.97|3,970,580|-19.84%|5|2018-04-26|15/12/2017|0.33||1760000000||2017-09-20|15/06/2017|0.34||1650000000|
2022-03-20 05:42:06|10106|103171|1904|38.24B|38240000000|34.50|2,280,003|5.67%|21|2022-05-11|15/03/2022||0.9||10310000000|2022-03-30|15/12/2021||0.89||10900000000
2022-03-20 05:42:08|10107|992986|1610|13.03B|13030000000|3.340|42,790,720|-24.09%|4|2018-04-24|15/12/2017|0.06||3660000000||2017-09-18|15/06/2017|0.06||3300000000|
2022-03-20 05:42:15|10108|943496|1448|13.3B|13300000000|5.73|3,183,680|-23.7%|11|2022-06-01|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-20 05:42:18|10109|103266|2368|43.37B|43370000000|80.20|20,114,005|46.08%|23|2022-06-01|15/03/2022||1.43||6820000000|2022-03-02|15/12/2021|1.56|1.58|7390000000|7270000000
2022-03-20 05:42:20|10110|980660|NYVCt|932.16M|932160000|0.5600|-|16.18%|0||
2022-03-20 05:42:23|10111|102530|GUNKUL|53.3B|53300000000|6.000|144,701,342|55.44%|23|2022-05-17|15/03/2022|||||2022-02-23|15/12/2021|0.06||2250000000|
2022-03-20 05:42:26|10112|1013041|8942|11.31B|11310000000|68.20|228|6.07%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||1.06||1190000000
2022-03-20 05:42:30|10113|103032|1409|34.21B|34210000000|21.20|3,336,198|46.71%|22|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|0.87||11530000000|
2022-03-20 05:42:33|10114|103326|2455|21.63B|21630000000|117.00|2,414,145|5.88%|23|2022-04-28|15/03/2022||1.09||870320000|2022-03-17|15/12/2021|1.03|1.11|875800000|893640000
2022-03-20 05:42:37|10115|18145|GILE|158.69B|158690000000|4,870.00|6,467|-10.85%|23|2022-05-04|15/03/2022||||5790000000|2022-02-02|15/12/2021|21.6||5630000000|5460000000
2022-03-20 05:42:39|10116|980659|NYVAt|951.18M|951180000|0.1997|-|0%|0||
2022-03-20 05:42:43|10117|1141819|IFS|3.86B|3860000000|33.45|72,451|13.62%|23|2022-05-12|15/03/2022||3.87|||2022-02-10|15/12/2021|2.26|2.9|1020000000|1260000000
2022-03-20 05:42:50|10118|1155940|IIFW|137.86B|137860000000|1,554.05|75,660|32.45%|16|2022-06-01|15/03/2022||||3290000000|2022-02-02|15/12/2021|16.92||4200000000|3400000000
2022-03-20 05:42:53|10119|103796|9939|21.96B|21960000000|76.30|896,010|11.71%|22|2022-06-01|15/03/2022||1.76||5480000000|2022-03-31|15/12/2021||1.05||4800000000
2022-03-20 05:43:00|10120|946386|0182|6.31B|6310000000|0.710|25,287,804|22.41%|6|2020-08-10|15/06/2020|||||2018-04-24|15/12/2017|-0.01||441900000|
2022-03-20 05:43:08|10121|19620|YKBNK|33.03B|33030000000|3.910|355,350,438|51.61%|35|2022-05-05|15/03/2022||0.48||12120000000|2022-02-03|15/12/2021|0.3259|0.3259|13760000000|13220000000
2022-03-20 05:43:12|10122|985922|QUEC|83.87B|83870000000|566.70|360,286|-21.27%|23|2022-06-01|15/03/2022||6.57||37380000000|2022-02-10|15/12/2021|5.63|5.57|36850000000|36850000000
2022-03-20 05:43:16|10123|103216|2204|33.94B|33940000000|61.30|599,826|19.49%|31|2022-05-12|15/03/2022||1.66||7790000000|2022-04-01|15/12/2021||1.68||8260000000
2022-03-20 05:43:20|10124|18636|CESP6|7.66B|7660000000|23.51|2,201,946|-16.42%|35|2022-05-13|15/03/2022||0.3416||533480000|2022-03-25|15/12/2021||-0.0698||580340000
2022-03-20 05:43:24|10125|100254|INBF|72.75B|72750000000|161.10|14,855,494|-25.16%|23|2022-04-25|15/03/2022||7.89|||2022-02-09|15/12/2021|6.78|7.19|22740000000|
2022-03-20 05:43:27|10126|102467|CHG|42.68B|42680000000|3.880|70,790,725|28.48%|23|2022-05-13|15/03/2022|||||2022-02-25|15/12/2021|0.1625|0.1633|3870000000|3880000000
2022-03-20 05:43:31|10127|100145|3899|17.83B|17830000000|8.79|6,035,653|37.34%|10|2022-03-21|15/12/2021||||4613000000|2021-08-18|15/06/2021||||
2022-03-20 05:43:34|10128|1142212|AFFL|161.33B|161330000000|1,210.70|572,258|13.2%|16|2022-06-01|15/03/2022||7.20||4131000000|2022-02-05|15/12/2021|4.6|3.8|3390000000|3390000000
2022-03-20 05:43:38|10129|19339|CCOLA|28.51B|28510000000|112.10|559,054|55.22%|35|2022-05-03|15/03/2022||1.7||6430000000|2022-02-22|15/12/2021|0.91|0.4061|5560000000|5560000000
2022-03-20 05:43:41|10130|50199|SPGJ|10.18B|10180000000|2,820|716,760|-2.73%|13|2022-02-22|15/12/2021|1.88||21640000000||2021-08-30|15/06/2021|2.84||39520000000|
2022-03-20 05:43:44|10131|963738|TLSV|66.69B|66690000000|3,900.90|36,239|13.94%|23|2022-06-01|15/03/2022||19.84||18370000000|2022-01-25|15/12/2021|17.5|17.64|17620000000|17620000000
2022-03-20 05:43:48|10132|18781|SLCE3|9.96B|9960000000|47.91|1,815,916|19.18%|35|2022-05-11|15/03/2022|||||2022-03-15|15/12/2021|0.78||1550000000|
2022-03-20 05:43:53|10133|943514|2186|10.94B|10940000000|3.09|5,866,303|-39.05%|11|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 05:43:57|10134|18129|FINX|96.76B|96760000000|155.95|549,069|26.13%|28|2022-05-27|15/03/2022||4.14||13420000000|2022-01-25|15/12/2021|2.9|2.85|10050000000|10050000000
2022-03-20 05:44:01|10135|103619|4919|62.55B|62550000000|149.00|14,697,078|234.83%|23|2022-06-01|15/03/2022||1.72||10745000000|2022-02-02|15/12/2021|2.64|2.64|10390000000|10360000000
2022-03-20 05:44:05|10136|103703|6213|44.81B|44810000000|117.00|2,695,597|-12.46%|23|2022-05-13|15/03/2022||1.84||8180000000|2022-03-28|15/12/2021||1.97||8040000000
2022-03-20 05:44:09|10137|39919|TTKL|119.21B|119210000000|860.00|139,769|19.08%|25|2022-05-23|15/03/2022|||||2022-02-01|15/12/2021|6.45|6.47|7420000000|7420000000
2022-03-20 05:44:12|10138|18067|CHMB|173.16B|173160000000|416.05|2,157,192|93.24%|24|2022-05-11|15/03/2022|||||2022-01-28|15/12/2021|10.5|10.5|47430000000|47430000000
2022-03-20 05:44:15|10139|18049|BLUS|94.65B|94650000000|982.75|125,231|9.36%|24|2022-05-17|15/03/2022||9.4||18160000000|2022-02-02|15/12/2021|4.9|4.9|15060000000|15060000000
2022-03-20 05:44:19|10140|12534|ARMX|5.46B|5460000000|3.730|1,270,164|-3.62%|30|2022-05-04|15/03/2022||0.04||1571000000|2022-02-08|15/12/2021|0.03|0.03|1610000000|1594000000
2022-03-20 05:44:22|10141|1130904|KPIE|157.32B|157320000000|584.75|2,109,907|271.62%|16|2022-06-01|15/03/2022||2.73||6540000000|2022-02-01|15/12/2021|2.6|2.59|6220000000|6220000000
2022-03-20 05:44:26|10142|103494|3036|69.32B|69320000000|86.90|5,954,508|87.28%|23|2022-05-12|15/03/2022||2.18||113740000000|2022-02-23|15/12/2021|2.64|2.64|129050000000|129050000000
2022-03-20 05:44:29|10143|18065|CNTY|91.75B|91750000000|821.45|498,372|74.85%|25|2022-05-05|15/03/2022|||||2022-01-20|15/12/2021|3.4||10570000000|5758000000
2022-03-20 05:44:31|10144|1054591|TTWSF|1.34B|1340000000|0.365|12,000|0%|0||
2022-03-20 05:44:36|10145|18082|CRSL|209.66B|209660000000|2,873.55|39,194|47.84%|26|2022-04-19|15/03/2022|||||2022-02-15|15/12/2021|23.4||7060000000|5000000000
2022-03-20 05:44:40|10146|37978|TPE|4.84B|4840000000|2.764|5,918,150|11%|35|2022-05-25|15/03/2022|||||2022-03-30|15/12/2021||||7210000000
2022-03-20 05:44:44|10147|50137|CMLJ|14.96B|14960000000|4,278|623,860|-15.03%|16|2022-05-23|15/03/2022|||||2021-11-23|15/09/2021|4.88||4260000000|
2022-03-20 05:44:50|10148|8808|MTEL|403.77B|403770000000|405.0|484,770|-0.25%|35|2022-05-11|15/03/2022||5.67||166410000000|2022-02-23|15/12/2021|11.08|11.08|193600000000|194150000000
2022-03-20 05:44:58|10149|102315|SECB|80.63B|80630000000|107.00|1,197,140|-13.01%|28|2022-05-04|15/03/2022||2.94||9490000000|2022-02-09|15/12/2021|2.76|2.7|9340000000|9350000000
2022-03-20 05:45:01|10150|50103|PSGJ|20.07B|20070000000|9,585|342,959|39.4%|17|2022-04-18|15/02/2022|||||2021-10-13|15/08/2021|17.96||3850000000|
2022-03-20 05:45:06|10151|1012358|4128|28.92B|28920000000|63.20|2,248|2.22%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 05:45:08|10152|1174912|383310|806.57B|806570000000|52,700|103,745|-|0||
2022-03-20 05:45:34|10153|1061909|AMBE|124.67B|124670000000|3,700.00|87,350|13.7%|20|2022-06-01|15/03/2022||34.72||21370000000|2022-01-29|15/12/2021|9.53|9.65|9740000000|9740000000
2022-03-20 05:45:38|10154|50207|KAPJ|11.42B|11420000000|462|3,483,930|16.96%|14|2022-02-23|15/12/2021|0.37||13650000000||2021-08-20|15/06/2021|0.43||23960000000|
2022-03-20 05:45:41|10155|103206|2103|28.16B|28160000000|34.10|7,484,755|27.48%|23|2022-05-11|15/03/2022||0.88||8290000000|2022-03-02|15/12/2021|1|1|8680000000|8400000000
2022-03-20 05:45:47|10156|27076|BOLSAA|21.8B|21800000000|37.140|1,323,138|-12.18%|33|2022-04-26|15/03/2022||0.6534||968110000|2022-02-22|15/12/2021|0.6089|0.6019|958140000|988760000
2022-03-20 05:45:50|10157|979560|064550|1.17T|1.17E+12|45,500|610,750|170.83%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021|-133.62|||
2022-03-20 05:45:58|10158|1166416|COMU|115.41B|115410000000|2,360.00|22,665|27.97%|12|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|15.81||2380000000|2380000000
2022-03-20 05:46:05|10159|1129147|VAMO3|10.77B|10770000000|11.11|2,757,113|26.11%|11|2022-06-01|15/03/2022||0.125||931160000|2022-03-02|15/12/2021|0.1328|0.12|801340000|807000000
2022-03-20 05:46:09|10160|103215|2201|39.5B|39500000000|39.80|3,094,941|-5.46%|32|2022-05-13|15/03/2022||1.34||19950000000|2022-03-30|15/12/2021||1.41||20690000000
2022-03-20 05:46:13|10161|103165|1808|22.59B|22590000000|57.60|249,325|-7.4%|21|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021|2.11||3110000000|
2022-03-20 05:46:17|10162|103209|2106|29.1B|29100000000|32.00|715,759|-20.3%|23|2022-06-01|15/03/2022||0.41||8920000000|2022-03-02|15/12/2021||0.37||8890000000
2022-03-20 05:46:20|10163|18162|GUJL|337.35B|337350000000|3,071.05|105,577|431.69%|21|2022-06-01|15/03/2022|||||2022-01-28|15/12/2021|18.45|5.10|10080000000|9840000000
2022-03-20 05:46:23|10164|950467|PMAS|2.56B|2560000000|3.60|3,881,274|-33.58%|21|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021|0.028|0.028|122500000|122500000
2022-03-20 05:46:26|10165|103207|2104|27.01B|27010000000|27.85|3,464,206|8.79%|22|2022-06-01|15/03/2022||0.3||5160000000|2022-03-02|15/12/2021|2.09|0.24|7700000000|5060000000
2022-03-20 05:46:30|10166|37737|BDXP|5.31B|5310000000|208.00|8,393|-31.69%|35|2022-04-29|15/03/2022|||||2022-03-17|15/12/2021||||2330000000
2022-03-20 05:46:33|10167|943638|INEE|102.79B|102790000000|764.00|454,379|13.47%|21|2022-05-09|15/03/2022||7.10||5169000000|2022-02-01|15/12/2021|7.21|4.85|5080000000|3777000000
2022-03-20 05:46:52|10168|949951|EQUJ|16.56B|16560000000|2,133|1,163,853|12.98%|13|2022-05-30|15/02/2022|||||2021-10-11|15/08/2021|1.79||784900000|
2022-03-20 05:46:57|10169|1096132|NIU|791.73M|791730000|10.38|633,093|-74.1%|16|2022-05-16|15/03/2022||0.52||873000000|2022-03-07|15/12/2021|0.3|0.58|986060000|909300000
2022-03-20 05:47:00|10170|947206|VNTI|200.29B|200290000000|1,948.65|37,668|37.07%|23|2022-05-09|15/03/2022||||3780000000|2022-01-31|15/12/2021|8.05|7.74|3690000000|3690000000
2022-03-20 05:47:04|10171|947307|VMAR|75.88B|75880000000|3,842.00|22,261|40.13%|23|2022-05-27|15/03/2022||7.6||5980000000|2022-02-10|15/12/2021|28.9|28.94|6920000000|6920000000
2022-03-20 05:47:08|10172|103204|2101|34.86B|34860000000|41.85|6,981,985|3.59%|21|2022-06-01|15/03/2022||-0.47||2020000000|2022-02-24|15/12/2021||-0.51||2160000000
2022-03-20 05:47:13|10173|13226|VFQS|47.42B|47420000000|1.669|3,950,537|-0.65%|23|2022-05-03|15/03/2022|||||2022-02-28|15/12/2021|0.016|0.016|708630000|708630000
2022-03-20 05:47:17|10174|19585|TOASO|39.42B|39420000000|78.85|5,728,747|133.84%|35|2022-05-03|15/03/2022||2.06||11280000000|2022-02-10|15/12/2021|2.43|2.2|10080000000|10200000000
2022-03-20 05:47:26|10175|979066|007390|1.09T|1.09E+12|17,350|283,342|70.94%|19|2021-11-12|15/09/2021|125.14||4450000000||2021-08-17|15/06/2021|-458||6250000000|
2022-03-20 05:47:30|10176|103484|3026|18.72B|18720000000|118.50|450,930|-7.42%|22|2022-05-05|15/03/2022||3.57||4990000000|2022-03-16|15/12/2021|1.95|3.67|3510000000|4690000000
2022-03-20 05:47:34|10177|1030994|MEGA3|6.39B|6390000000|11.52|2,658,089|-70.07%|21|2022-05-18|15/03/2022||0.0698||260280000|2022-03-25|15/12/2021|-0.16|0.1867|548200000|459940000
2022-03-20 05:47:41|10178|1081587|ONTE|67.06B|67060000000|316.05|212,548|-2.99%|20|2022-06-01|15/03/2022||3.8||8750000000|2022-01-20|15/12/2021|1.8|1.8|6780000000|6780000000
2022-03-20 05:47:44|10179|943460|0777|8.81B|8810000000|16.34|1,011,354|-13.27%|15|2022-06-14|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-20 05:47:47|10180|953680|SUNW|4.62B|4620000000|1.350|1,375,540|-10%|23|2022-05-05|15/03/2022|||||2022-01-28|15/12/2021|||157800000|103400000
2022-03-20 05:47:51|10181|103435|2855|33.34B|33340000000|22.90|1,446,233|16.18%|21|2022-05-06|15/03/2022|||||2022-03-02|15/12/2021|0.44||2470000000|
2022-03-20 05:47:55|10182|19574|TAVHL|12.43B|12430000000|34.40|9,343,162|43.33%|34|2022-04-29|15/03/2022|||||2022-02-23|15/12/2021|-2.28||132850000|139820000
2022-03-20 05:47:59|10183|100056|0819|7.21B|7210000000|6.40|2,280,868|-58.44%|15|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 05:48:03|10184|103288|2401|20.3B|20300000000|34.50|5,285,011|31.43%|23|2022-05-13|15/03/2022||0.43||1856000000|2022-03-29|15/12/2021||0.50||2199000000
2022-03-20 05:48:05|10185|990763|1478|7.48B|7480000000|6.33|2,760,702|-59%|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
2022-03-20 05:48:09|10186|20982|BMA|1.83B|1830000000|16.09|256,064|12.52%|31|2022-05-12|15/03/2022||0.6922||474300000|2022-02-23|15/12/2021|1.54|1.56|480960000|292490000
2022-03-20 05:48:12|10187|40970|Q|43.21B|43210000000|106.80|1,005,855|-8.07%|21|2022-04-26|15/03/2022||2.7|||2022-01-27|15/12/2021|2|2.13|9800000000|9820000000
2022-03-20 05:48:17|10188|100005|0081|14.75B|14750000000|4.31|6,022,191|-12.04%|28|2022-04-21|15/03/2022|||||2022-03-23|15/12/2021||0.87||36911000000
2022-03-20 05:48:20|10189|18602|ARZZ3|8.01B|8010000000|80.43|1,087,428|10.44%|30|2022-05-12|15/03/2022||0.49||693660000|2022-03-17|15/12/2021|0.97|1.17|1090000000|1070000000
2022-03-20 05:48:24|10190|18131|FISO|85.73B|85730000000|125.65|5,016,141|12.69%|25|2022-05-09|15/03/2022|||||2022-02-04|15/12/2021|1.9|1.87|14640000000|14290000000
2022-03-20 05:48:28|10191|41679|IGRE|4.93B|4930000000|1.380|3,164,334|-20.69%|23|2022-04-25|15/03/2022|||||2022-01-26|15/12/2021|0.0206||119400000|
2022-03-20 05:48:37|10192|102100|CCB|8.24T|8.24E+12|5,970.0|398,783|23.09%|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
2022-03-20 05:48:41|10193|50088|AFEJ|11.6B|11600000000|10,989|167,143|8.47%|26|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|5.94||14250000000|
2022-03-20 05:48:45|10194|18257|KECL|103.47B|103470000000|402.45|262,038|-11.7%|25|2022-05-18|15/03/2022||8.8||46210000000|2022-01-31|15/12/2021|3.6|3.67|33400000000|33490000000
2022-03-20 05:48:48|10195|103784|9925|15.27B|15270000000|39.75|133,073|4.74%|21|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 05:48:51|10196|103571|3596|24.79B|24790000000|114.50|4,662,417|5.53%|23|2022-06-01|15/03/2022||2.14||9930000000|2022-03-11|15/12/2021|2.18|2.19|9590000000|9590000000
2022-03-20 05:48:54|10197|11193|ALQK|399.16B|399160000000|390|2,583,610|-3.23%|22|2022-02-03|15/12/2021|||57550000||2021-11-02|15/09/2021|||56340000|
2022-03-20 05:48:58|10198|103143|1723|26.93B|26930000000|116.00|672,645|8.41%|31|2022-05-04|15/03/2022||1.24||1950000000|2022-03-03|15/12/2021|1.2|1.2|2040000000|2040000000
2022-03-20 05:49:02|10199|27105|LABB|20.15B|20150000000|20.080|1,818,562|-3.28%|35|2022-04-27|15/03/2022||0.4503||4160000000|2022-02-23|15/12/2021|0.348|0.4058|3790000000|3780000000
2022-03-20 05:49:06|10200|103488|3030|15.26B|15260000000|64.60|982,952|11.57%|21|2022-05-04|15/03/2022|||||2022-02-24|15/12/2021|1.07||1320000000|
2022-03-20 05:49:15|10201|1167046|3913|6.05B|6050000000|3.00|6,121,908|-63.94%|0||
2022-03-20 05:49:19|10202|41621|ALLI|5.7B|5700000000|3.680|2,381,045|36.8%|34|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|0.098||480200000|480200000
2022-03-20 05:49:23|10203|11110|KIBK|241.64B|241640000000|237|5,105,094|18.5%|29|2022-06-01|15/03/2022||||16000000|2022-03-02|15/12/2021|||17900000|17900000
2022-03-20 05:49:27|10204|102311|RLC|100.47B|100470000000|19.600|3,648,477|8.29%|23|2022-05-11|15/03/2022||0.43|||2022-03-09|15/12/2021|0.2897|0.2897|5660000000|11610000000
2022-03-20 05:49:31|10205|18430|THMX|225.45B|225450000000|2,002.00|122,689|48.07%|35|2022-05-25|15/03/2022||12.05||17460000000|2022-02-04|15/12/2021|7.1|6.98|16150000000|16150000000
2022-03-20 05:49:35|10206|13225|UDCD|5.35B|5350000000|1.510|3,122,532|-1.95%|30|2022-04-25|15/03/2022|||||2022-02-08|15/12/2021|0.03||423000000|
2022-03-20 05:49:48|10207|103427|2838|50.03B|50030000000|15.15|3,257,756|50.52%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 05:49:52|10208|103805|9958|25.21B|25210000000|109.00|2,105,688|-2.24%|21|2022-06-01|15/03/2022||1.9||2730000000|2022-03-02|15/12/2021|1.59|1.94|2690000000|2870000000
2022-03-20 05:49:55|10209|993249|1458|10.2B|10200000000|4.40|12,490,346|-47.43%|5|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|2017-09-25|15/06/2017|0.17||1620000000|
2022-03-20 05:49:59|10210|103390|2606|52.14B|52140000000|61.70|10,974,600|63.66%|22|2022-05-06|15/03/2022||1.02||3370000000|2022-03-08|15/12/2021|1.79|1.79|4060000000|4120000000
2022-03-20 05:50:03|10211|103765|8926|22.8B|22800000000|38.70|527,405|1.04%|21|2022-06-08|15/12/2021|0.30||1630000000||2022-06-01|15/03/2022||||
2022-03-20 05:50:07|10212|1054797|FINV|1.19B|1190000000|4.210|1,119,230|-48.91%|21|2022-05-18|15/03/2022|||||2022-03-14|15/12/2021|2.21||2450000000|
2022-03-20 05:50:15|10213|50034|0460|15.21B|15210000000|1.630|47,657,395|-29.44%|15|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 05:50:18|10214|50506|ALUP11|7.78B|7780000000|26.56|745,872|6.8%|23|2022-05-10|15/03/2022||0.7533||714400000|2022-02-24|15/12/2021|0.2554|0.3069|680000000|675670000
2022-03-20 05:50:31|10215|18719|LIGT3|3.52B|3520000000|9.45|2,286,384|-50.55%|35|2022-05-11|15/03/2022||0.02||3480000000|2022-03-24|15/12/2021||-0.0651||3550000000
2022-03-20 05:50:34|10216|103229|2312|21.63B|21630000000|15.00|20,844,045|15.83%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 05:50:43|10217|1155841|9966|7.53B|7530000000|8.03|3,503,225|-35.35%|0||
2022-03-20 05:50:48|10218|103718|6278|33.33B|33330000000|114.00|7,814,675|-5.39%|23|2022-04-29|15/03/2022||3.64||18100000000|2022-03-18|15/12/2021|4.45|4.13|19710000000|19710000000
2022-03-20 05:50:50|10219|1006205|TPIPPn|51.24B|51240000000|3.96|4,338,889|-8.33%|0||
2022-03-20 05:50:54|10220|41633|MAGM|2.46B|2460000000|1.710|1,000,111|-22.97%|26|2022-05-25|15/03/2022|||||2022-02-24|15/12/2021|0.014||483000000|
2022-03-20 05:51:00|10221|18066|CESC|97.56B|97560000000|73.60|2,632,929|21.01%|40|2022-05-19|15/03/2022||||16710000000|2022-01-13|15/12/2021|2.54||31080000000|26150000000
2022-03-20 05:51:03|10222|1159071|SUVH|132.7B|132700000000|523.30|306,988|8.32%|14|2022-06-01|15/03/2022|||||2022-02-08|15/12/2021|5.4|3.60|3920000000|3920000000
2022-03-20 05:51:07|10223|43708|005070|1.04T|1.04E+12|34,600|177,584|79.27%|21|2022-04-11|15/03/2022||||106660000000|2022-02-28|15/12/2021|74.56|||98440000000
2022-03-20 05:51:10|10224|1012983|8415|41.98B|41980000000|40.70|4,884|57.14%|23|2022-05-11|15/03/2022||0.73||5400000000|2022-03-17|15/12/2021||0.65||5090000000
2022-03-20 05:51:14|10225|102605|MEGA|39.23B|39230000000|45.00|3,771,392|23.29%|23|2022-05-18|15/03/2022|||||2022-02-23|15/12/2021|0.57|0.6|3270000000|3680000000
2022-03-20 05:51:17|10226|1171579|AZNOULA|248.6M|248600000|226.00|1,140,414|-12.06%|7|2021-11-04|15/09/2021|||12910000||2021-08-10|15/06/2020|||12960000|
2022-03-20 05:51:24|10227|100082|1083|13.62B|13620000000|4.31|10,403,721|13.72%|26|2022-05-11|15/03/2022|||||2022-03-17|15/12/2021|0.15|0.34|9350000000|
2022-03-20 05:51:31|10228|101592|SMRA|12.71T|1.271E+13|770|42,882,590|-21.32%|33|2022-04-29|15/03/2022||6.45|||2022-03-31|15/12/2021||4.7||
2022-03-20 05:51:34|10229|1141292|GREA|4.91B|4910000000|3.920|5,129,998|-24.76%|13|2022-04-22|15/03/2022||0.0464||172270000|2022-02-25|15/12/2021|0.022|0.0289|75400000|102570000
2022-03-20 05:51:38|10230|946387|0327|6.56B|6560000000|6.04|2,324,348|-28.86%|25|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||0.54||3869000000
2022-03-20 05:51:42|10231|101638|EXCL|28.27T|2.827E+13|2,650|14,460,466|19.91%|33|2022-05-16|15/03/2022||15.52|||2022-02-21|15/12/2021|25.08|25|6954000000000|6956000000000
2022-03-20 05:51:46|10232|102270|MEG|100.33B|100330000000|3.150|18,568,377|-8.96%|28|2022-05-16|15/03/2022||0.11|||2022-04-07|15/12/2021||0.0916||7880000000
2022-03-20 05:51:49|10233|1175317|BOURSA|548.32M|548320000|2,731.00|313,579|141.04%|8|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.02||9500000|9500000
2022-03-20 05:51:52|10234|101583|FREN|24.34T|2.434E+13|79|523,806,493|-2.47%|21|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021|0.04||2.8148E+12|
2022-03-20 05:51:55|10235|100146|3983|12.17B|12170000000|2.640|6,943,539|30.05%|8|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2017-09-22|15/06/2017|0.06||5140000000|
2022-03-20 05:52:01|10236|1012389|4174|21.88B|21880000000|110.00|1,374|-26.17%|22|2022-05-06|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 05:52:09|10237|946567|DAMAC|8.47B|8470000000|1.400|111,889|27.27%|22|2022-05-16|15/03/2022||0.01||995450000|2022-02-14|15/12/2021|-0.01|0.01||1191000000
2022-03-20 05:52:12|10238|103791|9933|33.8B|33800000000|44.00|2,526,484|21.21%|23|2022-05-13|15/03/2022||0.43||16090000000|2022-03-29|15/12/2021|0.78|0.54|23110000000|18630000000
2022-03-20 05:52:15|10239|41404|ANDINAB|1.57T|1.57E+12|1,655.00|872,939.06|-9.41%|35|2022-04-27|15/03/2022||51.28||575100000000|2022-02-22|15/12/2021|65.06|57.64|651500000000|626920000000
2022-03-20 05:52:19|10240|103699|6202|26.57B|26570000000|117.50|2,034,219|31.58%|23|2022-05-04|15/03/2022||2.08||1860000000|2022-01-31|15/12/2021|2.07|2.07|1870000000|1880000000
2022-03-20 05:52:21|10241|1056483|1789|4.98B|4980000000|4.46|4,258,078|-60.25%|4|2018-04-26|15/12/2017|0.07||210200000||2017-12-07|15/06/2017|0.07||162500000|
2022-03-20 05:52:24|10242|993295|DCPJ|31.52B|31520000000|3,665|793,161|57.36%|12|2022-05-23|15/02/2022||54.00||15386000000|2021-11-03|15/08/2021|0.48|35.00|14940000000|12894000000
2022-03-20 05:52:28|10243|102405|AMATA|25.07B|25070000000|21.80|11,480,624|14.74%|24|2022-05-18|15/03/2022|||||2022-02-28|15/12/2021|0.64|0.46|2500000000|2310000000
2022-03-20 05:52:31|10244|50180|LBHJ|27.45B|27450000000|10,422|311,248|78.12%|17|2022-03-11|15/12/2021|||||2021-08-04|15/06/2021|0.85||22610000000|
2022-03-20 05:52:35|10245|18394|SOFT|80.43B|80430000000|774.05|144,987|64.48%|24|2022-05-24|15/03/2022|||||2022-01-17|15/12/2021|9.4|9.4|18580000000|18580000000
2022-03-20 05:52:39|10246|102165|BLOOM|73.86B|73860000000|6.800|12,026,418|-2.86%|24|2022-05-16|15/03/2022||0.04|||2022-03-07|15/12/2021|-0.11|-0.1916|5880000000|6630000000
2022-03-20 05:52:43|10247|103365|2511|22.23B|22230000000|13.70|1,400,624|23.98%|21|2022-05-10|15/03/2022|||||2022-03-25|15/12/2021|0.22||4170000000|
2022-03-20 05:52:46|10248|50156|JSEJ|9.9B|9900000000|11,572|157,934|-1.09%|17|2022-03-02|15/12/2021|4.5||1290000000||2021-08-05|15/06/2021|4.16||1230000000|
2022-03-20 05:52:49|10249|50143|RLOJ|7.16B|7160000000|4,493|114,434|-10.05%|16|2022-05-23|15/03/2022|||||2021-11-23|15/09/2021|2.9||4960000000|
2022-03-20 05:52:53|10250|41427|CONCHATORO|877.11B|877110000000|1,186.00|598,471.48|3.86%|35|2022-05-27|15/03/2022|||||2022-03-30|15/12/2021|41.16|38.75|258400000000|256460000000
2022-03-20 05:52:57|10251|18743|ODPV3|6.22B|6220000000|12.04|1,612,021|-7.67%|35|2022-04-27|15/03/2022||0.15||487610000|2022-02-24|15/12/2021|0.17|0.17|469400000|473870000
2022-03-20 05:53:00|10252|18461|VIPI|88.97B|88970000000|628.90|588,141|67.15%|23|2022-05-24|15/03/2022||3.8||4470000000|2022-02-01|15/12/2021|2.4|2.4|3970000000|3970000000
2022-03-20 05:53:04|10253|1162311|AXSR|3.02B|3020000000|1.85|1,044,469|-4.15%|23|2022-04-27|15/03/2022|||||2022-01-20|15/12/2021|0.0228||62900000|63140000
2022-03-20 05:53:10|10254|15728|FANH|412.91M|412910000|7.69|55,497|-49.31%|35|2022-05-23|15/03/2022||0.6323|||2022-03-17|15/12/2021||1.96||
2022-03-20 05:53:13|10255|102105|CFV|9.56T|9.56E+12|27,990.0|57,599|-12.53%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||768760000000|768760000000
2022-03-20 05:53:17|10256|18021|BJEL|122.03B|122030000000|1,062.30|204,034|15.33%|30|2022-05-25|15/03/2022||6.1|||2022-02-08|15/12/2021|5.16|5|13040000000|13090000000
2022-03-20 05:53:20|10257|1050113|DESP|757.66M|757660000|11.64|365,837|-30.47%|21|2022-05-12|15/03/2022||-0.14||117200000|2022-03-10|15/12/2021|0.22|-0.08|124600000|109850000
2022-03-20 05:53:23|10258|980029|194480|625.15B|625150000000|59,100|71,364|-33.6%|23|2022-05-10|15/03/2022||1500||91730000000|2022-04-04|15/12/2021||2118||116500000000
2022-03-20 05:53:27|10259|1012083|1785|28.98B|28980000000|48.95|6,438|6.53%|21|2022-06-01|15/03/2022||0.59||7720000000|2022-03-02|15/12/2021||0.53||7680000000
2022-03-20 05:53:31|10260|103473|3014|17.8B|17800000000|110.50|2,794,910|17.93%|21|2022-06-01|15/03/2022|||||2022-02-25|15/12/2021|2.46|2.32|1710000000|1640000000
2022-03-20 05:53:36|10261|20389|ARCO|1.72B|1720000000|8.040|1,203,403|58.01%|35|2022-05-11|15/03/2022||0.04||663930000|2022-03-16|15/12/2021|0.22|0.1567|780290000|763030000
2022-03-20 05:53:41|10262|39876|JKLC|51.29B|51290000000|435.85|244,514|5.58%|40|2022-05-18|15/03/2022||||15790000000|2022-02-02|15/12/2021|5|5.24|11930000000|12130000000
2022-03-20 05:53:45|10263|103768|9802|21.34B|21340000000|115.00|1,329,498|-1.71%|23|2022-04-20|15/03/2022||2.26||4360000000|2022-01-19|15/12/2021|2.09|2.1|4500000000|4500000000
2022-03-20 05:53:48|10264|18809|UNIP6|10.01B|10010000000|107.40|451,898|72.39%|21|2022-05-16|15/03/2022|||||2022-03-17|15/12/2021|7.25||2020000000|
2022-03-20 05:53:52|10265|18243|JMSH|64.68B|64680000000|67.80|1,023,949|-24.12%|23|2022-05-04|15/03/2022|||||2022-02-07|15/12/2021|2.27||9520000000|
2022-03-20 05:53:55|10266|103261|2362|18.42B|18420000000|30.95|397,224|2.31%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 05:54:00|10267|41415|CAP|1.75T|1.75E+12|11,687.00|326,598.45|7.01%|34|2022-05-13|15/03/2022||1.07||813000000|2021-12-31|15/12/2021|0.845|0.845|847500000|825330000
2022-03-20 05:54:03|10268|986203|SPRC|39.67B|39670000000|9.15|37,358,367|-0.54%|23|2022-05-17|15/03/2022||-3.35|||2022-02-22|15/12/2021|0.43|0.7321|52800000000|48600000000
2022-03-20 05:54:06|10269|50142|VKEJ|12.99B|12990000000|1,325|1,277,649|57.55%|13|2022-06-07|15/03/2022|||||2021-11-29|15/09/2021|0.88|46.70|1750000000|
2022-03-20 05:54:11|10270|41431|ITAUCORP|1.65T|1.65E+12|1.70|846,643,798.5|-34.48%|31|2022-04-29|15/03/2022|||||2022-02-28|15/12/2021|0.075|0.0939|364460000000|344860000000
2022-03-20 05:54:14|10271|980010|182400|708.17B|708170000000|18,150|245,967|-9.25%|21|2022-05-16|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 05:54:17|10272|18402|STTE|75.18B|75180000000|189.00|1,173,952|-8.92%|26|2022-04-27|15/03/2022||3.6||17620000000|2022-01-19|15/12/2021|-1.6|2.7|13560000000|15550000000
2022-03-20 05:54:21|10273|103413|2723|18.36B|18360000000|102.00|643,797|-35.03%|27|2022-06-01|15/03/2022||1.27||4860000000|2022-03-02|15/12/2021|1.22|1.16|5030000000|5030000000
2022-03-20 05:54:25|10274|50019|3377|12.38B|12380000000|1.63|8,104,504|-4.68%|17|2022-03-23|15/12/2021||0.19||38171000000|2021-08-19|15/06/2021||0.13||25447000000
2022-03-20 05:54:28|10275|6379|SOHU|667.03M|667030000|16.97|350,015|-0.82%|35|2022-05-02|15/03/2022|||||2022-02-22|15/12/2021|0.01|0.08|192990000|
2022-03-20 05:54:32|10276|50092|HYPJ|11.58B|11580000000|3,388|795,347|21.35%|14|2022-03-17|15/12/2021|2.7||1330000000||2021-09-17|15/06/2021|-2.97||2710000000|
2022-03-20 05:54:34|10277|994066|PSHn|28.04B|28040000000|13.90|2,226,481|8.59%|0||
2022-03-20 05:54:38|10278|980111|222080|884.7B|884700000000|15,000|763,590|1.35%|19|2021-11-12|15/09/2021|-34.47||8620000000||2021-08-12|15/06/2021|75.72||70990000000|
2022-03-20 05:54:42|10279|42658|LMDr|1.09B|1090000000|6.23|222,355|-8.11%|25|2022-05-25|15/03/2022|||||2022-04-06|15/12/2021||||
2022-03-20 05:54:46|10280|18289|MOFS|130.46B|130460000000|886.30|170,624|31.51%|23|2022-04-28|15/03/2022|||||2022-01-27|15/12/2021|14.8||8680000000|7730000000
2022-03-20 05:54:49|10281|50071|3339|8.99B|8990000000|2.100|6,087,155|-24.19%|20|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||0.15||5230000000
2022-03-20 05:54:53|10282|50035|0506|8.36B|8360000000|2.99|1,501,083|-2.92%|22|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 05:54:56|10283|1169503|248070|1.19T|1.19E+12|23,750|182,686|6.5%|11|2022-06-01|15/03/2022||||287700000000|2022-03-02|15/12/2021|-132.72||332600000000|332600000000
2022-03-20 05:54:59|10284|1166568|UTIA|119.17B|119170000000|980.75|325,809|74.37%|13|2022-06-01|15/03/2022||||2356000000|2022-01-28|15/12/2021|9.92||2820000000|3140000000
2022-03-20 05:55:02|10285|969099|6878|13.84B|13840000000|1.920|38,207,279|48.84%|11|2022-05-03|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 05:55:10|10286|18029|BACH|97.81B|97810000000|479.35|4,385,954|137.01%|40|2022-05-23|15/03/2022|||||2022-02-02|15/12/2021|3.29|3.49|12120000000|12120000000
2022-03-20 05:55:13|10287|100078|1052|50.35B|50350000000|5.13|2,244,560|1.99%|6|2018-03-26|15/12/2017|0.34||1500000000||2017-09-07|15/06/2017|0.23||1200000000|
2022-03-20 05:55:17|10288|103284|2393|21.93B|21930000000|49.45|5,713,954|8.21%|32|2022-06-01|15/03/2022||0.9||5890000000|2022-03-02|15/12/2021|0.87|0.87|5760000000|5760000000
2022-03-20 05:55:20|10289|947234|GRAN|75.8B|75800000000|305.65|1,660,441|-2.41%|23|2022-05-12|15/03/2022||||10500000000|2022-02-08|15/12/2021|4.1|4.1|9970000000|9930000000
2022-03-20 05:55:24|10290|103175|1909|27.02B|27020000000|21.15|4,900,410|-13.14%|23|2022-06-01|15/03/2022||0.5||12390000000|2022-03-02|15/12/2021|0.6|0.6|15990000000|15990000000
2022-03-20 05:55:28|10291|103617|4915|23.68B|23680000000|52.00|5,148,272|-20.97%|23|2022-05-13|15/03/2022||1.06||17290000000|2022-03-08|15/12/2021|1.13|1.13|20370000000|20370000000
2022-03-20 05:55:31|10292|1161487|353200|1.33T|1.33E+12|26,350|619,603|84.27%|9|2022-06-01|15/03/2022||||300000000000|2022-03-02|15/12/2021|||280500000000|281000000000
2022-03-20 05:55:34|10293|979186|030190|1.09T|1.09E+12|18,250|94,569|-20.82%|23|2022-06-01|15/03/2022||294.87||126530000000|2022-03-02|15/12/2021|202.32|181.55|113000000000|113000000000
2022-03-20 05:55:38|10294|103202|2059|39.45B|39450000000|414.00|191,462|30.6%|23|2022-05-09|15/03/2022||5.78||1670000000|2022-02-25|15/12/2021|6.54|6.52|1820000000|1830000000
2022-03-20 05:55:42|10295|990832|1908|21.33B|21330000000|15.48|1,196,668|3.06%|5|2018-04-20|15/12/2017|0.58||3170000000||2017-09-21|15/06/2017|0.02||66070000|
2022-03-20 05:55:45|10296|18693|GRND3|8.79B|8790000000|9.75|1,820,110|19.49%|28|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|0.26||810000000|810000000
2022-03-20 05:55:49|10297|18019|LIND|275.04B|275040000000|3,224.95|186,973|87.67%|25|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021|7.95||6420000000|5640000000
2022-03-20 05:55:53|10298|1012848|6548|35.06B|35060000000|98.60|2,215|45.86%|23|2022-06-01|15/03/2022||1.65||3560000000|2022-03-02|15/12/2021|1.55|1.57|3670000000|3670000000
2022-03-20 05:55:57|10299|20941|PAM|2.12B|2120000000|21.45|152,965|47.02%|30|2022-05-12|15/03/2022||0.6302||389800000|2022-03-10|15/12/2021|0.4413|0.8385|375630000|357530000
2022-03-20 05:55:59|10300|1123045|2616|6.04B|6040000000|5.18|3,162,125|-46.76%|0||
2022-03-20 05:56:03|10301|39904|SHCU|106.75B|106750000000|1,603.80|48,668|13.27%|30|2022-04-27|15/03/2022||59.66||10150000000|2022-01-28|15/12/2021|44.31|44.3|10530000000|9610000000
2022-03-20 05:56:06|10302|103536|3376|15.76B|15760000000|81.90|636,221|-37.24%|27|2022-04-25|15/03/2022||1.5||3010000000|2022-03-31|15/12/2021||1.65||3400000000
2022-03-20 05:56:10|10303|102497|EASTW|12.56B|12560000000|7.55|4,170,181|-22.96%|21|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|0.11|0.1|1080000000|1060000000
2022-03-20 05:56:14|10304|954965|6456|31.46B|31460000000|93.10|1,248,158|-26.11%|23|2022-05-06|15/03/2022||1.14||26980000000|2022-03-02|15/12/2021|3.46|3.41|33050000000|33050000000
2022-03-20 05:56:18|10305|102602|MBK|21.92B|21920000000|12.20|1,357,739|-18.67%|21|2022-05-13|15/03/2022|||||2022-02-28|15/12/2021|0.90||1920000000|
2022-03-20 05:56:21|10306|103762|8422|21.61B|21610000000|198.50|580,250|13.43%|23|2022-05-06|15/03/2022||2.8||862000000|2022-04-01|15/12/2021|2.96|2.96|849500000|916000000
2022-03-20 05:56:24|10307|1142505|300720|1.3T|1.3E+12|19,450|238,592|60.08%|15|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||1076||336000000000
2022-03-20 05:56:28|10308|943523|2386|15.9B|15900000000|3.59|3,851,347|-15.33%|15|2022-03-18|15/12/2021|||||2021-08-20|15/06/2021||||
2022-03-20 05:56:31|10309|103132|1710|19.77B|19770000000|22.55|4,774,213|15.35%|25|2022-05-03|15/03/2022|||||2022-03-31|15/12/2021|0.07|0.4|6650000000|7030000000
2022-03-20 05:56:34|10310|1142378|TITCr|993.53M|993530000|12.90|47,908|-10.04%|12|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||454900000
2022-03-20 05:56:42|10311|1165334|MINS|202.82B|202820000000|336.80|161,873|9.86%|10|2022-06-01|15/03/2022||3.43|||2022-03-02|15/12/2021|2.46|2.38|4400000000|4400000000
2022-03-20 05:56:45|10312|943511|1966|5.87B|5870000000|1.39|7,475,127|-59.48%|11|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 05:56:49|10313|49982|0639|12.98B|12980000000|2.570|8,085,118|24.15%|17|2022-03-23|15/12/2021|||||2021-08-26|15/06/2021|0.13||2440000000|
2022-03-20 05:56:53|10314|1012318|3630|6.22B|6220000000|33.75|343|-42.01%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 05:56:56|10315|1171882|JUBN|82.79B|82790000000|520.15|671,959|93.58%|6|2022-06-01|15/03/2022|||||2022-02-01|15/12/2021|8.1|8.1|12870000000|13000000000
2022-03-20 05:56:59|10316|1148091|1831|2.99B|2990000000|79.80|328,184|8.87%|16|2022-04-25|15/03/2022|||||2022-03-17|15/12/2021|1.04|||
2022-03-20 05:57:05|10317|37778|EATP|4.33B|4330000000|19.74|90,275|-40.18%|33|2022-05-19|15/03/2022|||||2022-03-11|15/12/2021|0.09||539000000|532170000
2022-03-20 05:57:08|10318|1012761|6274|22.11B|22110000000|82.20|1,445|-30.63%|23|2022-06-01|15/03/2022||1.6||5090000000|2022-03-02|15/12/2021|1.44|1.69|5330000000|5330000000
2022-03-20 05:57:13|10319|27084|GENTERA|25.58B|25580000000|16.110|3,786,502|65.57%|34|2022-04-27|15/03/2022||0.4583||6130000000|2022-02-23|15/12/2021|0.53|0.4696|6170000000|5560000000
2022-03-20 05:57:17|10320|42676|TENr|1.74B|1740000000|15.10|125,313|21.38%|33|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 05:57:21|10321|13196|AHCS|7.78B|7780000000|1.235|2,433,214|23.62%|20|2022-02-23|15/12/2021|0.02|0.01|493600000|356090000|2021-10-28|15/09/2021|0.01||389800000|
2022-03-20 05:57:25|10322|41700|SETI|5.04B|5040000000|1.240|3,462,752|13.76%|35|2022-05-12|15/03/2022|||||2022-02-28|15/12/2021|0.03|0.03|1030000000|1030000000
2022-03-20 05:57:28|10323|102456|CENTEL|53.66B|53660000000|39.75|3,556,255|16.06%|24|2022-05-16|15/03/2022|||||2022-02-28|15/12/2021|0.11|0.11|3650000000|3650000000
2022-03-20 05:57:31|10324|943446|0535|12.94B|12940000000|0.780|19,023,917|-36.59%|5|2018-04-12|15/12/2017|0.08||3290000000||2017-09-11|15/06/2017|0.03||1090000000|
2022-03-20 05:57:35|10325|1056506|LX|575.25M|575250000|3.16|2,057,932|-72.18%|21|2022-05-23|15/03/2022||3.17|||2022-03-15|15/12/2021|0.65|1.85|2200000000|
2022-03-20 05:57:38|10326|101595|SCMA|15.93T|1.593E+13|252|127,781,021|-28%|23|2022-05-02|15/03/2022|||||2022-04-05|15/12/2021||4.13||
2022-03-20 05:57:41|10327|103314|2439|17.65B|17650000000|81.50|669,083|-38.33%|23|2022-04-29|15/03/2022||0.1485||6820000000|2022-03-02|15/12/2021|2.49|2.48|11820000000|11810000000
2022-03-20 05:57:44|10328|102433|BLA|70.44B|70440000000|41.25|7,071,813|54.21%|24|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|0.16||7770000000|
2022-03-20 05:57:48|10329|19487|KRDMD|16.82B|16820000000|14.750|213,325,136|101.23%|35|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021|1.51||4710000000|5100000000
2022-03-20 05:57:53|10330|946718|RMT|102.57B|102570000000|2,195.05|19,168|16.22%|28|2022-05-18|15/03/2022|||||2022-02-08|15/12/2021|19.1|19.1|9270000000|9270000000
2022-03-20 05:57:56|10331|103101|1536|21.3B|21300000000|76.20|717,218|-28.79%|23|2022-06-01|15/03/2022||0.82||1750000000|2022-01-26|15/12/2021|0.64|0.78|1770000000|1770000000
2022-03-20 05:58:03|10332|943441|0405|15.4B|15400000000|3.31|3,796,202|-18.47%|15|2022-03-07|15/12/2021|||||2021-08-09|15/06/2021||||
2022-03-20 05:58:07|10333|102370|PGOLD|92.32B|92320000000|32.200|1,737,939|-12.97%|28|2022-05-13|15/03/2022|||||2022-04-15|15/12/2021||1.07||50680000000
2022-03-20 05:58:11|10334|18048|BLDT|146.94B|146940000000|6,192.60|17,684|17.46%|29|2022-05-05|15/03/2022||37.5||9880000000|2022-01-28|15/12/2021|51.76|57.78|12550000000|12550000000
2022-03-20 05:58:14|10335|100034|0546|6.94B|6940000000|2.74|4,507,778|-16.46%|12|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 05:58:17|10336|980684|QHt|657.72M|657720000|0.0634|-|-6.76%|0||
2022-03-20 05:58:20|10337|42641|HRMr|872.5M|872500000|9.10|112,471|-5.11%|24|2022-06-16|15/03/2022|||||2022-04-28|15/12/2021||||
2022-03-20 05:58:23|10338|102835|TISCO|79.66B|79660000000|99.50|6,041,029|3.11%|23|2022-04-20|15/03/2022||||4494000000|2022-02-21|15/12/2021|2.24|2.24|4840000000|4750000000
2022-03-20 05:58:27|10339|27114|CHDRAUIB|45.45B|45450000000|47.580|433,871|50.71%|33|2022-04-27|15/03/2022||1.03||58010000000|2022-02-16|15/12/2021|1.01|1.07|65080000000|63060000000
2022-03-20 05:58:30|10340|103584|3682|29.31B|29310000000|6.79|4,497,631|-29.27%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.29||3280000000|
2022-03-20 05:58:34|10341|19258|AEFES|14.32B|14320000000|24.18|2,505,027|12.41%|35|2022-05-11|15/03/2022||0.1656||10280000000|2022-02-23|15/12/2021|-0.34|-0.1251|10960000000|10960000000
2022-03-20 05:58:37|10342|1012184|3211|17.03B|17030000000|115.50|1,130|-12.83%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 05:58:41|10343|961712|4968|16.32B|16320000000|184.50|1,241,332|-56.07%|23|2022-06-01|15/03/2022||0.128||822500000|2022-02-28|15/12/2021|-0.81|-0.81|814000000|814000000
2022-03-20 05:58:44|10344|1140499|TVOn|-|-|31.25|1,731,105|-2.34%|0||
2022-03-20 05:58:46|10345|990477|0826|8.16B|8160000000|2.92|5,279,764|-25.13%|5|2018-04-12|15/12/2017|0.06||2020000000||2017-09-01|15/06/2017|0.02||1880000000|
2022-03-20 05:58:50|10346|1012086|1795|29.89B|29890000000|114.00|4,608,694|55.74%|20|2022-03-28|15/12/2021||1.16||2873000000|2021-11-11|15/09/2021|1.33|1.54|3060000000|3232000000
2022-03-20 05:58:54|10347|102268|MWC|65.11B|65110000000|20.050|1,282,730|43.42%|24|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021|||5020000000|5017000000
2022-03-20 05:58:57|10348|18053|BRIG|121.84B|121840000000|529.15|600,505|112%|23|2022-05-17|15/03/2022||3.10||9590000000|2022-02-03|15/12/2021|3.2|3.68|9210000000|9210000000
2022-03-20 05:59:01|10349|945731|PLANB|33.55B|33550000000|8.00|26,640,858|14.29%|23|2022-05-17|15/03/2022|||||2022-02-25|15/12/2021|0.035|0.04|1220000000|1220000000
2022-03-20 05:59:03|10350|1153712|330590|1.34T|1.34E+12|5,520|224,271|7.18%|10|2021-11-12|15/09/2021|37.58||27940000000||2021-09-01|15/06/2021|79.51||48640000000|
2022-03-20 05:59:07|10351|103244|2338|20.55B|20550000000|94.00|10,385,853|59.59%|21|2022-06-01|15/03/2022||0.53||1700000000|2022-03-02|15/12/2021|0.55|0.55|1750000000|1750000000
2022-03-20 05:59:11|10352|18712|SIMH3|8.43B|8430000000|10.22|2,059,043|11.98%|33|2022-05-05|15/03/2022||0.26||4441000000|2022-02-23|15/12/2021|0.3|0.3|4140000000|4020000000
2022-03-20 05:59:14|10353|943498|1515|5.46B|5460000000|4.21|3,228,909|-35.82%|5|2018-04-26|15/12/2017|0.08||1020000000|965000000|2017-09-27|15/06/2017|0.25|0.12|862100000|
2022-03-20 05:59:16|10354|980619|NVA6|1.57B|1570000000|1.855|-|10.75%|0||
2022-03-20 05:59:18|10355|1123044|2019|7.97B|7970000000|2.95|1,514,935|-1.67%|0||
2022-03-20 05:59:22|10356|18282|PROR|72.37B|72370000000|4,360.00|8,500|-32.62%|24|2022-05-05|15/03/2022|||||2022-05-02|15/09/2022||||
2022-03-20 05:59:27|10357|950752|200771|9.54B|9540000000|12.65|275,106|7.2%|8|2019-03-29|15/12/2018|||||2018-10-23|15/09/2018||||
2022-03-20 05:59:30|10358|1012995|8436|23.72B|23720000000|201.50|780|-7.14%|23|2022-06-01|15/03/2022||3.35||2210000000|2022-03-02|15/12/2021|3.2|3.2|2120000000|2120000000
2022-03-20 05:59:34|10359|1114113|6592|59.48B|59480000000|115.50|1,754,045|38.16%|18|2022-06-01|15/03/2022||1.75||4760000000|2022-03-02|15/12/2021|1.72|1.75|5090000000|4890000000
2022-03-20 05:59:38|10360|950281|HEIN|6.55B|6550000000|21.68|218,879|-16.87%|27|2022-05-25|15/03/2022|||||2022-05-18|15/03/2023||||
2022-03-20 05:59:41|10361|18109|EIDP|76.63B|76630000000|432.00|433,968|27.6%|23|2022-05-11|15/03/2022|||||2022-02-08|15/12/2021|1.03||4880000000|4880000000
2022-03-20 05:59:44|10362|953666|SKPR|2.14B|2140000000|1.370|2,266,590|-24.23%|23|2022-06-02|15/03/2022|||||2022-02-25|15/12/2021|0.03||672500000|
2022-03-20 05:59:47|10363|1159098|SUPEREIFu|6.08B|6080000000|12.00|351,560|14.29%|10|2022-02-18|15/12/2021|0.16||191600000||2021-11-15|15/09/2021|0.07||179400000|
2022-03-20 05:59:51|10364|100088|1117|10.45B|10450000000|1.320|15,369,824|-42.36%|14|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||3722000000
2022-03-20 05:59:54|10365|990789|1589|14.95B|14950000000|4.35|4,558,288|-6.45%|4|2018-04-26|15/12/2017|0.16||237800000||2017-09-21|15/06/2017|0.15||166100000|
2022-03-20 05:59:56|10366|1052357|TOA|56.81B|56810000000|28.00|1,590,516|-14.5%|21|2022-05-12|15/03/2022||0.2844|||2022-02-24|15/12/2021|0.2403|0.23|4670000000|4390000000
2022-03-20 06:00:00|10367|950206|DOVT|6.68B|6680000000|4.140|4,238,423|-2.59%|21|2022-05-26|15/03/2022|||||2022-02-24|15/12/2021|0.0325||257700000|
2022-03-20 06:00:04|10368|39886|MCEI|72.57B|72570000000|1,423.00|661,220|-11.33%|23|2022-05-05|15/03/2022||10.84||1200000000|2022-01-29|15/12/2021|6.6|8.01|896000000|882500000
2022-03-20 06:00:08|10369|1012640|5530|18.32B|18320000000|43.60|225|-15.34%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:00:15|10370|103265|2367|10.87B|10870000000|17.55|3,526,543|-20.77%|20|2022-03-29|15/12/2021||||4717000000|2021-11-08|15/09/2021|-0.99||3250000000|4080000000
2022-03-20 06:00:21|10371|37846|JSW|8.2B|8200000000|69.80|1,705,810|131.43%|35|2022-05-18|15/03/2022||||3798000000|2022-03-17|15/12/2021||||3740000000
2022-03-20 06:00:23|10372|1166725|GMAT3|10.8B|10800000000|4.89|5,180,998|-34.89%|11|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021|0.09||4440000000|4480000000
2022-03-20 06:00:26|10373|30642|STBP3|5.99B|5990000000|6.95|4,994,666|1.61%|23|2022-05-11|15/03/2022||0.08||430210000|2022-03-10|15/12/2021|0.07|0.07|444000000|414790000
2022-03-20 06:00:31|10374|103470|3010|25.73B|25730000000|109.00|1,921,555|35.24%|23|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||2.27||16250000000
2022-03-20 06:00:35|10375|50164|SNTJ|32.99B|32990000000|29,222|46,108|22%|17|2022-03-03|15/12/2021|16.19||13390000000||2021-09-02|15/06/2021|8.59||13190000000|
2022-03-20 06:00:38|10376|103017|1313|25.07B|25070000000|19.15|3,698,151|4.08%|23|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021|-0.67||21850000000|
2022-03-20 06:00:42|10377|18046|BRLC|84.61B|84610000000|1,098.75|146,699|38.89%|23|2022-05-06|15/03/2022||24.6||22220000000|2022-02-04|15/12/2021|7.8|12.45|17500000000|18420000000
2022-03-20 06:00:46|10378|41636|BATO|27.41B|27410000000|12.02|292,710|-12.01%|30|2022-05-25|15/03/2022||0.1956||535610000|2022-02-08|15/12/2021|0.25|0.2552|861900000|861930000
2022-03-20 06:00:50|10379|18206|IIFL|108.19B|108190000000|285.00|566,354|-5.55%|23|2022-05-05|15/03/2022|||||2022-01-27|15/12/2021|8.12||16800000000|
2022-03-20 06:00:53|10380|946781|ALKY|148.82B|148820000000|2,913.90|68,955|36.54%|22|2022-05-20|15/03/2022||||3670000000|2022-02-02|15/12/2021|9|13.4|3770000000|3930000000
2022-03-20 06:00:55|10381|1112810|1119|6.36B|6360000000|4.60|5,198,840|17.95%|1|2021-08-20|15/06/2021|||||
2022-03-20 06:00:58|10382|1155902|EH|680.67M|680670000|12.28|758,418|-73.48%|6|2022-06-03|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 06:01:01|10383|1153002|VIVA3|6.16B|6160000000|26.01|1,171,090|10.96%|12|2022-05-19|15/03/2022||0.09|||2022-03-17|15/12/2021|0.54|0.5343|549400000|565000000
2022-03-20 06:01:05|10384|37900|NEUP|3.67B|3670000000|828.00|2,320|17.78%|26|2022-05-12|15/03/2022|||||2022-03-25|15/12/2021||9.4||2550000000
2022-03-20 06:01:08|10385|8578|2038|8.23B|8230000000|1.030|13,370,623|-11.97%|22|2022-06-01|15/03/2022|||||2022-03-15|15/12/2021||||7924000000
2022-03-20 06:01:12|10386|18246|JUBA|65.12B|65120000000|409.00|139,829|-42.62%|35|2022-05-24|15/03/2022||5.8||13300000000|2022-02-04|15/12/2021|3.2|3.2|13110000000|13110000000
2022-03-20 06:01:18|10387|103648|5469|22.54B|22540000000|42.65|1,449,846|-11.51%|23|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 06:01:35|10388|43898|020560|1.58T|1.58E+12|21,250|458,331|31.99%|35|2022-05-17|15/03/2022||-193.00||1040000000000|2022-04-04|15/12/2021||412.00||1198000000000
2022-03-20 06:01:38|10389|1137427|293780|557.47B|557470000000|25,000|185,848|-15.25%|15|2021-11-15|15/09/2021|-200||18950000||2021-08-13|15/06/2021|-93.7||85840000|
2022-03-20 06:02:00|10390|18353|REXP|215.14B|215140000000|728.65|331,462|52.47%|23|2022-05-31|15/03/2022|||||2022-02-14|15/12/2021|10.17||651790000000|
2022-03-20 06:02:04|10391|13799|ENAE|3.99B|3990000000|9.04|562,216|49.67%|35|2022-05-24|15/03/2022|||||2022-03-23|15/12/2021||||5630000000
2022-03-20 06:02:07|10392|103649|5471|14.64B|14640000000|87.20|1,278,390|-6.03%|32|2022-05-03|15/03/2022||2.43||1730000000|2022-03-22|15/12/2021|1.68|2.64|1210000000|1640000000
2022-03-20 06:02:12|10393|41377|SNHJ|14.55B|14550000000|345|7,879,511|60.47%|16|2022-06-01|15/03/2022|||||2022-02-25|15/12/2021||||
2022-03-20 06:02:16|10394|103751|8163|13.55B|13550000000|48.40|1,959,798|2.87%|23|2022-05-11|15/03/2022||1||6990000000|2022-03-29|15/12/2021|1.18|1.1|7550000000|7500000000
2022-03-20 06:02:21|10395|41447|ENTEL|969.78B|969780000000|3,211.00|361,728.67|-11.31%|33|2022-05-09|15/03/2022||89.28||631040000000|2022-01-26|15/12/2021|35.7|71.17|659650000000|659740000000
2022-03-20 06:02:24|10396|18106|EDEL|49.4B|49400000000|55.00|1,295,688|-34.64%|23|2022-05-18|15/03/2022||0.87|||2022-01-31|15/12/2021|0.79|0.9|16030000000|
2022-03-20 06:02:29|10397|103591|3705|11.45B|11450000000|43.00|132,863|-2.27%|21|2022-05-13|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 06:02:32|10398|950031|AVNT|58.68B|58680000000|430.70|250,735|-4.44%|22|2022-05-23|15/03/2022||9.3||13350000000|2022-02-12|15/12/2021|3.45|3.5|10690000000|10690000000
2022-03-20 06:02:36|10399|103139|1718|12.33B|12330000000|9.19|4,744,295|-1.06%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 06:02:39|10400|102054|LVCP|2.5B|2500000000|97.00|34,138|-16.67%|23|2022-06-23|15/03/2022||||56200000|2022-02-25|15/12/2021|1.14||56100000|56200000
2022-03-20 06:02:42|10401|1088207|TCPI|48T|48000000000000|9,600|6,293,157|3.23%|17|2021-11-19|15/09/2021|5.06||487800000000||2021-08-27|15/06/2021|1.73||353900000000|
2022-03-20 06:02:45|10402|18596|ALSO3|5.52B|5520000000|20.82|1,388,859|-22.37%|32|2022-05-11|15/03/2022||0.19||242550000|2022-03-29|15/12/2021||0.445||298240000
2022-03-20 06:02:49|10403|1055134|SAPR11|30.13B|30130000000|19.94|1,455,356|-10.3%|21|2022-05-05|15/03/2022||0.8848||1320000000|2022-02-24|15/12/2021|1.1|1.14|1380000000|1370000000
2022-03-20 06:02:54|10404|103369|2520|21.05B|21050000000|38.80|1,082,605|11.87%|25|2022-06-01|15/03/2022||1.59||6300000000|2022-03-31|15/12/2021||2.1||7200000000
2022-03-20 06:03:04|10405|103704|6214|19.86B|19860000000|80.10|271,146|-8.77%|22|2022-05-04|15/03/2022|||||2022-04-01|15/12/2021|0.58||7580000000|
2022-03-20 06:03:07|10406|1115822|0059|6.67B|6670000000|0.790|5,652,193|-20.2%|0||
2022-03-20 06:03:10|10407|102432|BLAND|17.87B|17870000000|1.030|17,506,081|-9.65%|21|2022-05-31|15/03/2022|||||2022-02-15|15/12/2021|-0||713100000|
2022-03-20 06:03:14|10408|41673|SWAY|8.41B|8410000000|1.720|1,209,377|5.52%|23|2022-05-24|15/03/2022|||||2022-02-25|15/12/2021|0.026||1240000000|
2022-03-20 06:03:18|10409|103353|2489|12.01B|12010000000|15.80|2,099,237|-15.11%|23|2022-06-01|15/03/2022|||||2022-02-04|15/12/2021||||
2022-03-20 06:03:22|10410|1017276|ADMr|515.9M|515900000|2.225|210,166|-13.93%|19|2022-06-07|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 06:03:26|10411|103327|2456|24.97B|24970000000|94.60|1,986,995|-12%|23|2022-05-10|15/03/2022||2.31||4830000000|2022-03-29|15/12/2021||2.13||4510000000
2022-03-20 06:03:30|10412|43355|025860|481.88B|481880000000|10,050|412,656|12.17%|30|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|300.86||403900000000|
2022-03-20 06:03:33|10413|103084|1513|23.22B|23220000000|50.80|4,267,657|-5.93%|23|2022-05-16|15/03/2022||1.05||4673000000|2022-03-31|15/12/2021||0.95||4588000000
2022-03-20 06:03:39|10414|13198|MERS|3.89B|3890000000|19.450|143,791|-5.81%|27|2022-04-27|15/03/2022||||820000000|2022-03-02|15/12/2021|0.34||689000000|689000000
2022-03-20 06:03:48|10415|1118184|1896|7.94B|7940000000|6.95|2,550,590|-51.74%|2|2022-03-24|15/12/2021|||||2021-08-18|15/06/2021|0.51|0.47||2162000000
2022-03-20 06:03:51|10416|11304|NREK|342.56B|342560000000|221|4,197,553|159.56%|24|2022-05-16|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-20 06:03:55|10417|103391|2607|39.54B|39540000000|37.05|36,068,485|107.56%|21|2022-05-05|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 06:03:58|10418|1012575|5306|24.26B|24260000000|192.50|140|-0.77%|23|2022-06-01|15/03/2022||4.07||1990000000|2022-03-02|15/12/2021|3.92|4.05|2050000000|2050000000
2022-03-20 06:04:02|10419|41472|PARAUCO|716.42B|716420000000|791.00|1,361,781.5|-39.5%|29|2022-05-19|15/03/2022||15.32||45340000000|2022-01-27|15/12/2021|28.05|28.15|60310000000|60310000000
2022-03-20 06:04:06|10420|43369|001440|1.23T|1.23E+12|1,450|5,829,799|47.21%|34|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 06:04:08|10421|980663|NYVKt|592.38M|592380000|0.3720|-|-8.82%|0||
2022-03-20 06:04:13|10422|987132|2768|9.28B|9280000000|1.89|1,292,937|-38.24%|4|2018-04-16|15/12/2017|0.35||4040000000||2017-09-21|15/06/2017|0.27||2910000000|
2022-03-20 06:04:15|10423|1153251|6855|4.01B|4010000000|15.58|1,387,843|-51.84%|0||
2022-03-20 06:04:22|10424|946746|MAHN|67.86B|67860000000|179.00|209,983|10.49%|26|2022-04-22|15/03/2022|||||2022-02-22|15/12/2021|2.5||20640000000|20330000000
2022-03-20 06:04:26|10425|102518|GFPT|15.05B|15050000000|12.00|5,975,385|-2.44%|23|2022-05-12|15/03/2022|||||2022-02-22|15/12/2021|0.0415|0.0233|3510000000|3490000000
2022-03-20 06:04:29|10426|994404|1357|4.54B|4540000000|1.030|11,506,502|-68.98%|12|2022-03-30|15/12/2021|||||2021-08-25|15/06/2021||||
2022-03-20 06:04:33|10427|102398|AEONTS|51B|51000000000|204.00|587,711|0%|22|2022-04-25|15/02/2022|||||2022-01-07|15/11/2021|3.26|3.26|5170000000|4980000000
2022-03-20 06:04:36|10428|18058|CNFH|81.08B|81080000000|608.95|799,197|5.25%|23|2022-04-29|15/03/2022||||2160000000|2022-01-25|15/12/2021|8.7|8.7|2120000000|2110000000
2022-03-20 06:04:39|10429|979236|034830|539.32B|539320000000|2,365|647,874|13.7%|23|2022-06-01|15/03/2022|||||2022-02-09|15/12/2021||||57500000000
2022-03-20 06:04:47|10430|1166735|FLOT|105.74B|105740000000|45.37|1,594,980|-49.98%|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|2021-06-02|15/03/2021||1.47||20910000000
2022-03-20 06:04:51|10431|1160905|NY1J|42.98B|42980000000|4,903.72|398,830|5.46%|0||
2022-03-20 06:04:55|10432|102388|CNPF|72.26B|72260000000|20.400|1,912,362|16.7%|23|2022-05-12|15/03/2022|||||2022-04-06|15/12/2021||0.338||13950000000
2022-03-20 06:04:57|10433|980607|JASt|812.23M|812230000|0.0940|-|17.5%|0||
2022-03-20 06:05:01|10434|103460|2913|15.41B|15410000000|19.50|1,982,204|14.04%|22|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021|-1.34||99070000|
2022-03-20 06:05:04|10435|1174284|TGAJ|21.69B|21690000000|15,911.00|803,286|-|3|2021-08-13|15/06/2020|-0.88||1660000000||2021-08-13|15/06/2021|1.71||10050000000|
2022-03-20 06:05:07|10436|1056020|SIPR|3.81B|3810000000|0.560|7,116,158|-14.5%|21|2022-05-26|15/03/2022|||||2022-03-17|15/12/2021|0.01|6.00|739400000|739300000
2022-03-20 06:05:11|10437|102593|MAJOR|17.62B|17620000000|19.70|4,938,116|-6.19%|23|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|0.11|0.11|1560000000|1560000000
2022-03-20 06:05:14|10438|980083|215200|1.15T|1.15E+12|97,200|57,158|65.03%|21|2022-05-11|15/03/2022||||207000000000|2022-02-10|15/12/2021|||173800000000|173800000000
2022-03-20 06:05:18|10439|103582|3673|15.28B|15280000000|37.75|1,695,032|-23.81%|32|2022-05-05|15/03/2022||0.55||22350000000|2022-02-24|15/12/2021|0.29|0.29|24140000000|23860000000
2022-03-20 06:05:20|10440|980662|NYVJt|521.59M|521590000|0.0335|130,664|39.58%|0||
2022-03-20 06:05:23|10441|980717|TASCt|720.24M|720240000|0.4580|1,000|-17.48%|0||
2022-03-20 06:05:27|10442|1012200|3260|22.55B|22550000000|87.70|8,176|8%|23|2022-06-01|15/03/2022||0.735||8870000000|2022-03-02|15/12/2021|1.47|1.47|10170000000|10170000000
2022-03-20 06:05:32|10443|979825|100120|365.1B|365100000000|39,200|47,644|13.62%|23|2022-05-17|15/03/2022||||50600000000|2022-04-01|15/12/2021||||50600000000
2022-03-20 06:05:39|10444|103622|4935|8.77B|8770000000|67.60|257,185|-36.23%|23|2022-06-01|15/03/2022||2.84|||2022-03-31|15/12/2021|2.29|3.05|2690000000|2870000000
2022-03-20 06:05:43|10445|41681|BIMB|6.06B|6060000000|2.92|1,948,945|-32.09%|23|2022-06-02|15/03/2022|||||2022-02-28|15/12/2021|0.0385|48.00|450000000|
2022-03-20 06:05:51|10446|103238|2328|19.36B|19360000000|37.35|2,855,718|-15.5%|21|2022-06-01|15/03/2022||0.45||6300000000|2022-03-02|15/12/2021|0.57|0.57|7010000000|7010000000
2022-03-20 06:05:55|10447|1012605|5425|20.11B|20110000000|81.00|5,927|42.36%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||1.21|3430000000|3430000000
2022-03-20 06:05:59|10448|49965|0119|6.98B|6980000000|1.88|5,769,710|-22.63%|21|2022-03-24|15/12/2021||0.50||23497000000|2021-08-26|15/06/2021|0.23|0.33|14070000000|15665000000
2022-03-20 06:06:03|10449|41610|BSTB|2.4B|2400000000|1.790|389,187|-15.96%|38|2022-06-07|15/03/2022|||||2022-05-18|15/01/2022||||
2022-03-20 06:06:07|10450|1156757|UWCB|3.96B|3960000000|3.60|1,979,782|-35.83%|14|2022-06-09|15/04/2022|||||2022-03-08|15/01/2022|0.023||79900000|79900000
2022-03-20 06:06:11|10451|103217|2206|22.89B|22890000000|28.70|878,551|-9.03%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 06:06:15|10452|18144|GESC|49.15B|49150000000|345.40|383,521|14.66%|35|2022-05-06|15/03/2022|||||2022-01-28|15/12/2021|2.5|2.5|5440000000|6820000000
2022-03-20 06:06:18|10453|1165978|ROUT|96.98B|96980000000|1,534.95|259,987|-1.96%|8|2022-06-01|15/03/2022|||||2022-01-27|15/12/2021|7.7||5630000000|3850000000
2022-03-20 06:06:21|10454|49979|0410|7.9B|7900000000|1.52|7,640,856|-39.44%|17|2022-03-24|15/12/2021||||2055000000|2021-08-19|15/06/2021|0.08|||1370000000
2022-03-20 06:06:26|10455|49971|0272|8.3B|8300000000|1.030|6,115,901|-14.17%|17|2022-03-21|15/12/2021|||||2021-08-24|15/06/2021||||
2022-03-20 06:06:29|10456|102992|1215|21.95B|21950000000|81.90|541,770|9.64%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:06:33|10457|43798|009450|647.49B|647490000000|44,800|43,444|-12.67%|23|2022-05-17|15/03/2022|||||2022-02-14|15/12/2021||||
2022-03-20 06:06:36|10458|969072|1282|4.24B|4240000000|0.135|29,489,504|-54.24%|12|2021-08-26|15/06/2021|0.01||3970000000||2021-03-23|15/12/2020|-0.01||5140000000|
2022-03-20 06:06:40|10459|49977|0363|11.81B|11810000000|10.86|1,045,534|-5.89%|23|2022-05-02|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 06:06:43|10460|979222|033290|625.88B|625880000000|7,680|287,636|23.27%|22|2022-05-18|15/03/2022||||115000000000|2022-04-04|15/12/2021||||281800000000
2022-03-20 06:06:47|10461|44104|170900|576.52B|576520000000|68,300|12,021|-17.71%|32|2022-05-03|15/03/2022|||||2022-02-10|15/12/2021||2066|158000000000|155370000000
2022-03-20 06:06:51|10462|12875|HRHO|15.97B|15970000000|17.31|1,958,212|44.55%|35|2022-05-16|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 06:06:55|10463|100080|1070|8.01B|8010000000|3.23|3,580,733|-50.31%|33|2022-04-27|15/03/2022|||||2022-03-11|15/12/2021|0.47||74850000000|
2022-03-20 06:06:59|10464|50122|ARLJ|5.63B|5630000000|14,606|78,573|8.11%|22|2022-05-16|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:07:02|10465|958363|214320|964B|964000000000|48,200|27,046|-19.93%|23|2022-04-29|15/03/2022||783.74||313750000000|2022-02-08|15/12/2021||1683.72|500800000000|401430000000
2022-03-20 06:07:04|10466|1114561|1860|7.96B|7960000000|4.82|1,168,907|-23.37%|6|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||0.0023||
2022-03-20 06:07:09|10467|18204|ICMN|66.47B|66470000000|214.50|4,882,395|32.33%|35|2022-05-23|15/03/2022||||15090000000|2022-02-11|15/12/2021|2.65|0.8|11090000000|11200000000
2022-03-20 06:07:12|10468|990234|0357|9.32B|9320000000|19.70|755,741|-47.4%|11|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 06:07:16|10469|1053087|LOMA|248.94M|248940000|5.860|223,086|-0.68%|20|2022-05-11|15/03/2022||0.2775||204790000|2022-03-07|15/12/2021|0.2291|0.164|177570000|180740000
2022-03-20 06:07:19|10470|18392|SOBH|69.78B|69780000000|735.75|466,872|63.79%|35|2022-05-20|15/03/2022||15.55|||2022-02-11|15/12/2021|3.4|3.4|6680000000|6680000000
2022-03-20 06:07:23|10471|1064345|ATRD|87B|87000000000|175.00|550,200|24.82%|19|2022-06-01|15/03/2022||2.88||25600000000|2022-02-08|15/12/2021|3|2.49|26500000000|25100000000
2022-03-20 06:07:26|10472|1128957|SBFG3|5B|5000000000|20.59|1,133,885|-16.81%|17|2022-05-02|15/03/2022||0.01||1160000000|2022-03-29|15/12/2021||0.43||1660000000
2022-03-20 06:07:28|10473|955768|094800|428.43B|428430000000|4,615|71,084|12.15%|0||
2022-03-20 06:07:33|10474|103283|2392|18.42B|18420000000|38.00|1,698,472|-21.33%|23|2022-05-12|15/03/2022|||||2022-04-01|15/12/2021||||26531000000
2022-03-20 06:07:36|10475|13205|GWCS|2.46B|2460000000|4.200|515,494|-16.9%|23|2022-04-20|15/03/2022|||||2022-01-19|15/12/2021|0.099|0.099|322980000|322980000
2022-03-20 06:07:39|10476|992665|6443|19.55B|19550000000|41.45|22,852,091|-2.7%|23|2022-06-01|15/03/2022||0.23||1910000000|2022-03-02|15/12/2021|0.39|0.3067|2300000000|2340000000
2022-03-20 06:07:43|10477|943505|1666|8.09B|8090000000|6.32|2,121,961|14.91%|14|2022-04-27|15/03/2022|||||2022-03-18|15/12/2021||||
2022-03-20 06:07:46|10478|100271|NBCC|69.93B|69930000000|38.85|8,244,952|-13.76%|23|2022-05-27|15/03/2022|||||2022-02-14|15/12/2021|0.95|0.4|15090000000|17590000000
2022-03-20 06:07:50|10479|39872|INRL|50.63B|50630000000|111.000|11,968,864|19.68%|35|2022-04-27|15/03/2022|||||2022-01-25|15/12/2021|-1.92||3230000000|
2022-03-20 06:07:54|10480|1056455|ICLK|144.97M|144970000|1.53|284,532|-88.67%|19|2022-05-25|15/03/2022||-0.04||76140000|2022-03-24|15/12/2021||-0.01||91000000
2022-03-20 06:07:57|10481|943532|3836|5.44B|5440000000|3.50|1,152,115|-18.22%|11|2022-06-01|15/03/2022|||||2022-03-21|15/12/2021||0.31||10439000000
2022-03-20 06:08:00|10482|1073767|GMMP|64.17B|64170000000|4,390.00|35,660|4.45%|22|2022-05-12|15/03/2022|||||2022-02-03|15/12/2021|21.77||6410000000|6400000000
2022-03-20 06:08:04|10483|18727|MDIA3|7.18B|7180000000|21.27|1,720,770|-32.52%|35|2022-05-13|15/03/2022||0.1972|||2022-03-18|15/12/2021||0.45||2010000000
2022-03-20 06:08:12|10484|103683|6153|12.99B|12990000000|23.35|1,709,516|-35.23%|23|2022-04-26|15/03/2022|||||2022-03-30|15/12/2021|0.05||3680000000|
2022-03-20 06:08:16|10485|1012973|8358|18.03B|18030000000|71.40|3,336|12.62%|21|2022-06-01|15/03/2022||1.58||2270000000|2022-03-02|15/12/2021|1.83|1.8|2430000000|2440000000
2022-03-20 06:08:19|10486|103011|1305|21.17B|21170000000|34.70|4,180,227|4.52%|23|2022-05-12|15/03/2022||0.795||5230000000|2022-03-31|15/12/2021|1.03|1.46|5120000000|5530000000
2022-03-20 06:08:23|10487|1012878|6589|28.33B|28330000000|94.30|1,140|13.86%|23|2022-06-01|15/03/2022||0.275||498500000|2022-03-02|15/12/2021|-0.09|-0.025|417000000|403500000
2022-03-20 06:08:27|10488|103658|5534|20.87B|20870000000|71.90|288,932|-15.91%|26|2022-06-01|15/03/2022||1.2||1390000000|2022-03-02|15/12/2021|4.4|4.4|3540000000|3540000000
2022-03-20 06:08:33|10489|103727|6412|33.88B|33880000000|86.40|424,750|4.22%|23|2022-06-01|15/03/2022||1.71||9980000000|2022-03-08|15/12/2021|1.88|1.92|10520000000|10550000000
2022-03-20 06:08:37|10490|1012650|5820|47.52B|47520000000|12.40|508|2.48%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.19||2960000000|
2022-03-20 06:08:40|10491|103015|1310|8.97B|8970000000|17.00|1,054,875|-7.61%|22|2022-05-12|15/03/2022|||||2022-03-02|15/12/2021||-0.06||1950000000
2022-03-20 06:08:45|10492|943574|3613|8.77B|8770000000|10.48|1,021,938|-5.92%|23|2022-04-28|15/03/2022|||||2022-03-09|15/12/2021|0.41||852100000|
2022-03-20 06:08:48|10493|50212|IPFJ|9B|9000000000|1,118|675,597|19.57%|13|2022-05-17|15/03/2022|||||2021-11-17|15/09/2021|0.55||757100000|
2022-03-20 06:08:51|10494|946370|1381|8.27B|8270000000|3.39|962,453|-7.12%|12|2021-08-24|15/06/2021|0.25||2700000000||2021-03-23|15/12/2020|0.25||2980000000|
2022-03-20 06:08:56|10495|950127|BERA|2.03B|2030000000|1.750|1,868,665|20.69%|23|2022-06-14|15/04/2022|||||2022-03-10|15/01/2022|0.0351|0.036|623100000|623090000
2022-03-20 06:09:00|10496|41396|MSMJ|9.19B|9190000000|4,254|282,151|-24.27%|27|2022-06-01|15/03/2022|||||2022-03-07|15/12/2021|-7.4|209.00|77620000000|46067000000
2022-03-20 06:09:04|10497|50048|0861|5.81B|5810000000|3.47|2,688,818|-35.86%|30|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 06:09:08|10498|979901|121800|919.82B|919820000000|18,150|1,731,934|32.48%|19|2021-11-15|15/09/2021|723.02||3200000000||2021-08-17|15/06/2021|797.67||3730000000|
2022-03-20 06:09:10|10499|1031125|6069|6.53B|6530000000|6.50|1,866,045|-5.8%|5|2018-05-15|15/03/2018|0.02||43850000||2018-03-29|15/12/2017|0.06||79540000|
2022-03-20 06:09:14|10500|979322|039840|552.31B|552310000000|37,300|80,385|-4.73%|23|2022-05-18|15/03/2022||488.00||42000000000|2022-04-04|15/12/2021|140.00|678.00|39300000000|39300000000
2022-03-20 06:09:17|10501|41608|MBSS|4.27B|4270000000|0.595|6,989,668|-12.5%|23|2022-05-26|15/03/2022|||||2022-02-24|15/12/2021|0.023||359000000|
2022-03-20 06:09:21|10502|102180|COSCO|34.86B|34860000000|5.0000|1,007,385|-4.4%|21|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:09:28|10503|41402|AGUASA|1.08T|1.08E+12|176.46|7,050,465.66|-13.2%|26|2022-05-27|15/03/2022||6.7|||2022-02-15|15/12/2021|3.42|4.9|136830000000|138590000000
2022-03-20 06:09:32|10504|102472|CKP|41.05B|41050000000|5.05|18,212,713|0%|23|2022-05-11|15/03/2022|||||2022-02-21|15/12/2021|0.02|0.035|2240000000|2000000000
2022-03-20 06:09:35|10505|1013385|MAVI|3.59B|3590000000|72.35|800,833|25.39%|21|2022-06-02|15/04/2022||0.7447||1260000000|2022-03-14|15/01/2022|0.6713|0.6713|1430000000|1330000000
2022-03-20 06:09:38|10506|992988|3306|4.62B|4620000000|9.27|474,236|-36.59%|6|2021-08-20|15/06/2021||||1404000000|2018-02-28|15/12/2017|0.6||1650000000|
2022-03-20 06:09:45|10507|41612|DRBM|2.69B|2690000000|1.390|953,044|-30.15%|28|2022-05-31|15/12/2021|0.06||4120000000||2022-05-30|15/03/2023||||
2022-03-20 06:09:49|10508|1156660|BLDN|2.78B|2780000000|1.46|4,328,392|-12.42%|10|2021-12-01|15/09/2021|0.01||182000000||2021-09-01|15/06/2021|0.026|0.026|198270000|198270000
2022-03-20 06:09:51|10509|1129402|1873|5.82B|5820000000|3.04|13,204,842|-55.81%|0||
2022-03-20 06:09:54|10510|1089331|1765|6.34B|6340000000|0.790|78,545,525|-72.08%|4|2018-08-29|15/06/2018|||||2018-07-24|15/03/2017|0.01||165900000|
2022-03-20 06:09:57|10511|104150|EGCH|151.54B|151540000000|263.02|279,629|-8.08%|22|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|12.7|12.47|94590000000|94590000000
2022-03-20 06:10:01|10512|100044|0697|8.43B|8430000000|1.160|6,657,593|-42.57%|23|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-20 06:10:08|10513|100022|0308|8.25B|8250000000|1.490|8,733,989|9.56%|13|2021-08-31|15/06/2021|||1030000000||2021-03-30|15/12/2020|0.01||1400000000|
2022-03-20 06:10:11|10514|102234|FGEN|92.37B|92370000000|26.00|609,057|-11.86%|20|2022-05-11|15/03/2022|||||2022-04-06|15/12/2021||||
2022-03-20 06:10:15|10515|103367|2515|14.44B|14440000000|9.43|5,113,839|4.66%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 06:10:18|10516|50100|WBOJ|4.07B|4070000000|7,655|71,467|-22.17%|17|2022-03-01|15/12/2021|-25.35||15960000000||2021-09-03|15/06/2021|5.62||17970000000|
2022-03-20 06:10:21|10517|990901|2362|14.88B|14880000000|1.180|17,412,041|8.26%|5|2018-04-27|15/12/2017|||305200000||2017-09-28|15/06/2017|||244000000|
2022-03-20 06:10:23|10518|1153343|0302|6.56B|6560000000|2.370|8,666,438|-21%|0||
2022-03-20 06:10:31|10519|102738|SGP|23.16B|23160000000|12.60|3,152,902|6.78%|21|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021|0.54||23910000000|
2022-03-20 06:10:35|10520|103374|2534|11.56B|11560000000|24.45|1,276,116|30.05%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:10:38|10521|979723|086390|528.65B|528650000000|26,000|102,539|11.83%|23|2022-05-17|15/03/2022||||92600000000|2022-04-04|15/12/2021|-179.22|570.00|25490000000|67100000000
2022-03-20 06:10:43|10522|1013402|ERIS|96.51B|96510000000|710.00|62,756|22.82%|21|2022-06-01|15/03/2022||||2866000000|2022-01-28|15/12/2021|7.4||3320000000|3470000000
2022-03-20 06:10:47|10523|18623|BRSR6|4.49B|4490000000|10.30|2,260,279|-15.78%|35|2022-05-16|15/03/2022||0.56||1800000000|2022-02-15|15/12/2021|0.62|0.6167|1890000000|1720000000
2022-03-20 06:10:50|10524|950510|TAKA|2.84B|2840000000|3.40|942,952|-29.9%|23|2022-04-26|15/03/2022|||||2022-02-24|15/12/2021|0.187|194.00|809400000|
2022-03-20 06:10:54|10525|18155|GRPH|96.05B|96050000000|491.60|1,556,948|-3.06%|23|2022-05-13|15/03/2022|||||2022-02-14|15/12/2021|6.8|6.8|8800000000|8580000000
2022-03-20 06:10:58|10526|39900|RAID|62.17B|62170000000|184.850|3,428,390|26.13%|22|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|9.13||40260000000|
2022-03-20 06:11:01|10527|1167986|009900|1.24T|1.24E+12|23,550|239,122|-11.3%|10|2022-05-13|15/03/2022||||32130000000|2022-03-02|15/12/2021|||32100000000|31610000000
2022-03-20 06:11:05|10528|44010|082640|985.03B|985030000000|6,320|130,282|52.29%|30|2022-05-19|15/03/2022||386.00||1149000000000|2022-02-15|15/12/2021|165.78|98.00|1871000000000|1565000000000
2022-03-20 06:11:08|10529|103554|3532|134.78B|134780000000|347.50|4,168,031|157.41%|21|2022-06-01|15/03/2022||1.44||3350000000|2022-03-02|15/12/2021|1.45|1.29|3300000000|3270000000
2022-03-20 06:11:12|10530|103740|8070|25.51B|25510000000|37.00|4,283,999|-10.19%|23|2022-06-01|15/03/2022|||||2022-03-25|15/12/2021||0.42||4190000000
2022-03-20 06:11:15|10531|1012345|4105|17.23B|17230000000|69.30|454|-0.43%|23|2022-05-12|15/03/2022||0.74||1030000000|2022-03-18|15/12/2021||1.2||1430000000
2022-03-20 06:11:19|10532|1012169|3152|19.19B|19190000000|278.00|252|-53.04%|23|2022-06-01|15/03/2022||1.39||432000000|2022-03-02|15/12/2021|1.59|1.59|511000000|511000000
2022-03-20 06:11:23|10533|102314|SCC|132.83B|132830000000|31.25|3,366,710|154.07%|24|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021|||16600000000|15500000000
2022-03-20 06:11:27|10534|18766|RAPT4|3.24B|3240000000|10.18|2,924,833|-30.18%|35|2022-05-12|15/03/2022||0.3877||2190000000|2022-02-24|15/12/2021|0.2248|0.2474|2840000000|2310000000
2022-03-20 06:11:31|10535|43661|003530|1.14T|1.14E+12|5,130|700,054|70.72%|20|2022-03-15|15/12/2021|180.95||268000000000||2021-11-15|15/09/2021|133.46||368700000000|
2022-03-20 06:11:34|10536|961692|SSSJ|6.74B|6740000000|1,421|589,583|6.04%|11|2021-11-16|15/09/2021|0.91||431200000||2021-06-09|15/03/2021|1.32||409400000|
2022-03-20 06:11:38|10537|19483|KOZAL|21.72B|21720000000|142.40|6,271,522|16.72%|33|2022-05-13|15/03/2022|||||2022-03-03|15/12/2021|7.45||1190000000|1220000000
2022-03-20 06:11:41|10538|1010642|267260|737.85B|737850000000|20,500|114,120|5.13%|22|2022-05-17|15/03/2022||427.00||430430000000|2022-02-04|15/12/2021|-1867.16|651|608000000000|607800000000
2022-03-20 06:11:45|10539|18652|CSMG3|5.35B|5350000000|14.10|1,479,321|-7.05%|33|2022-04-28|15/03/2022||0.7253||1270000000|2022-03-17|15/12/2021||0.5161||1450000000
2022-03-20 06:11:49|10540|19386|EKGYO|8.51B|8510000000|2.240|227,748,823|7.95%|35|2022-05-03|15/03/2022||0.04||966560000|2022-02-28|15/12/2021|0.09|0.07|1370000000|1370000000
2022-03-20 06:11:52|10541|1164167|LJQQ3|1.43B|1430000000|7.65|3,011,692|-50%|13|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.13||563000000|584000000
2022-03-20 06:11:55|10542|50696|DRDJ|1.31B|1310000000|1,523|634,937|4.24%|22|2022-04-21|15/03/2022|||||2022-02-16|15/12/2021|0.58||2500000000|
2022-03-20 06:11:59|10543|1012926|8076|8.02B|8020000000|30.30|2,728|-0.49%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:12:03|10544|40456|PGSUS|9.7B|9700000000|94.800|2,657,221|16.32%|32|2022-05-12|15/03/2022|||||2022-03-07|15/12/2021|-9.48||3490000000|3600000000
2022-03-20 06:12:06|10545|1090470|CRDE|117.8B|117800000000|755.80|12,325|10.45%|22|2022-06-01|15/03/2022||||4940000000|2022-02-04|15/12/2021|7.68||4510000000|4020000000
2022-03-20 06:12:09|10546|1159369|344820|1.02T|1.02E+12|63,800|50,451|44.51%|9|2022-05-16|15/03/2022||1533||310000000000|2022-02-08|15/12/2021|1997.59|1775|291000000000|291000000000
2022-03-20 06:12:14|10547|943699|EPG|27.58B|27580000000|9.85|13,768,544|5.35%|22|2022-05-30|15/03/2022|||||2022-02-11|15/12/2021|0.14|0.1433|2950000000|3010000000
2022-03-20 06:12:17|10548|102671|PTG|22.71B|22710000000|13.60|11,643,334|-32%|23|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|-0.05|-0.07|37600000000|37946000000
2022-03-20 06:12:21|10549|50039|0658|7.6B|7600000000|4.65|1,961,186|-36.56%|20|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021||||
2022-03-20 06:12:25|10550|100069|0906|4.59B|4590000000|4.12|780,274|-13.99%|13|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||||
2022-03-20 06:12:29|10551|27134|HERDEZ|10.18B|10180000000|28.760|375,538|-32.33%|29|2022-04-28|15/03/2022||0.52|||2022-02-03|15/12/2021|0.665|0.595|7290000000|7170000000
2022-03-20 06:12:32|10552|1072979|BTBT|255.56M|255560000|3.670|3,717,508|-78.34%|17|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021|0.19|0.19|26000000|26000000
2022-03-20 06:12:35|10553|103219|2208|20.22B|20220000000|21.70|2,031,038|-2.69%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.00|0.14|4760000000|6690000000
2022-03-20 06:12:39|10554|103654|5522|48.69B|48690000000|62.30|669,816|16.01%|24|2022-06-01|15/03/2022||0.68||4500000000|2022-03-02|15/12/2021||1.8||9610000000
2022-03-20 06:12:43|10555|1012748|6244|12.41B|12410000000|34.95|4,565|-12.08%|23|2022-05-16|15/03/2022||0.19||1640000000|2022-03-17|15/12/2021||0.2||1650000000
2022-03-20 06:12:46|10556|103437|2867|26.62B|26620000000|8.59|8,787,381|4.62%|21|2022-04-20|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 06:12:49|10557|103021|1319|18.6B|18600000000|31.45|599,267|-14.31%|23|2022-05-10|15/03/2022||0.4833||5020000000|2022-03-30|15/12/2021||0.47||4890000000
2022-03-20 06:12:52|10558|947157|AEGS|67.92B|67920000000|193.50|921,983|-35.54%|23|2022-05-31|15/03/2022||2.88||14000000000|2022-02-10|15/12/2021|2.9|2.9|12140000000|12140000000
2022-03-20 06:12:56|10559|18223|IRBI|138.26B|138260000000|228.95|2,520,122|107.38%|35|2022-05-31|15/03/2022||||14240000000|2022-02-10|15/12/2021|2.1|2.05|12790000000|13520000000
2022-03-20 06:13:00|10560|979333|041190|682.93B|682930000000|8,770|885,054|20.14%|19|2021-11-15|15/09/2021|2503.66||252000000000||2021-08-17|15/06/2021|-25.02||3310000000|
2022-03-20 06:13:05|10561|18114|ENGI|34.59B|34590000000|61.55|1,233,512|-16.71%|24|2022-05-23|15/03/2022||||10730000000|2022-02-09|15/12/2021|1.2|1.2|6820000000|6820000000
2022-03-20 06:13:09|10562|941309|AGTHIA|3.47B|3470000000|4.38|439,278|-32.62%|31|2022-05-03|15/03/2022|||||2022-03-07|15/12/2021|0.15||905000000|905000000
2022-03-20 06:13:13|10563|41694|PDNI|2.21B|2210000000|3.36|498,806|12%|25|2022-05-24|15/03/2022|||||2022-02-23|15/12/2021|0.0915||427200000|427170000
2022-03-20 06:13:19|10564|103797|9940|26.38B|26380000000|35.80|590,069|24.52%|21|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021|0.91||5700000000|
2022-03-20 06:13:23|10565|1166358|BOAS3|3.51B|3510000000|6.60|1,253,075|-35.61%|13|2022-05-17|15/03/2022||0.07|||2022-03-02|15/12/2021|0.08|0.08|214000000|214000000
2022-03-20 06:13:29|10566|18165|GNFC|118.01B|118010000000|759.30|3,065,440|149.07%|32|2022-05-31|15/03/2022|||||2022-02-04|15/12/2021|34.79||23800000000|
2022-03-20 06:13:35|10567|102163|DNL|50.5B|50500000000|7.070|3,317,520|-4.97%|23|2022-05-04|15/03/2022|||||2022-03-01|15/12/2021||||
2022-03-20 06:13:39|10568|19482|KOZAA|9.94B|9940000000|25.620|20,400,282|75.96%|32|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.88||1180000000|1180000000
2022-03-20 06:13:42|10569|103646|5388|19.33B|19330000000|76.10|4,504,368|3.26%|23|2022-05-06|15/03/2022||1.08||12330000000|2022-03-23|15/12/2021|1.49|1.3|13200000000|12960000000
2022-03-20 06:13:45|10570|100126|2233|6.91B|6910000000|1.270|19,531,510|-3.05%|16|2022-03-27|15/12/2021||0.17||4730000000|2021-08-30|15/06/2021||0.12||3377000000
2022-03-20 06:13:49|10571|979824|100090|695.19B|695190000000|18,750|238,250|5.04%|22|2022-05-17|15/03/2022||277.00||112900000000|2022-04-11|15/12/2021||300.50||146400000000
2022-03-20 06:13:55|10572|1012368|4147|15.77B|15770000000|62.50|601|-18.3%|23|2022-06-01|15/03/2022||-0.24||149000000|2022-03-02|15/12/2021|-0.28|-0.56|76000000|145000000
2022-03-20 06:13:59|10573|1012146|3081|16.72B|16720000000|183.00|333|-32.84%|23|2022-04-27|15/03/2022||0.5789||440750000|2022-02-28|15/12/2021|0.08|0.0763|347000000|346940000
2022-03-20 06:14:03|10574|996059|MOVI3|5.84B|5840000000|16.17|2,638,443|-4.94%|22|2022-05-02|15/03/2022||1.03||2180000000|2022-02-21|15/12/2021|0.7458|0.7229|1740000000|1720000000
2022-03-20 06:14:06|10575|13209|MCGS|2.07B|2070000000|7.363|339,284|-26.37%|21|2022-04-20|15/03/2022|||||2022-02-08|15/12/2021|0.09||127700000|
2022-03-20 06:14:10|10576|100244|JUST|64.46B|64460000000|771.10|1,048,491|-14.96%|33|2022-05-20|15/03/2022||10.21||2430000000|2022-01-18|15/12/2021|2.3|2.5|1590000000|1590000000
2022-03-20 06:14:18|10577|103086|1515|8.25B|8250000000|45.45|1,609,005|-51.34%|21|2022-06-01|15/03/2022||2.12||4240000000|2022-03-02|15/12/2021||2.26||4900000000
2022-03-20 06:14:22|10578|41640|YTLS|5.98B|5980000000|0.545|4,314,173|-20.44%|30|2022-05-26|15/03/2022|||||2022-02-24|15/12/2021|0.0002||6850000000|
2022-03-20 06:14:26|10579|13694|MSNG|67.85B|67850000000|1.707|11,626,511|-20.64%|29|2022-05-17|15/03/2022|||||2022-03-04|15/12/2021||||60130000000
2022-03-20 06:14:29|10580|1161014|9996|5.69B|5690000000|8.43|683,125|-67.26%|0||
2022-03-20 06:14:33|10581|42628|EYDr|735.91M|735910000|6.91|38,938|1.62%|26|2022-05-31|15/03/2022|||||2022-04-08|15/12/2021||||
2022-03-20 06:14:36|10582|103082|1507|26.4B|26400000000|64.60|123,764|11%|23|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021||||4645000000
2022-03-20 06:14:43|10583|42672|SRSr|525.65M|525650000|7.85|40,213|-10.29%|26|2022-04-19|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 06:14:47|10584|987128|2006|16.53B|16530000000|2.970|3,066,636|87.97%|11|2022-04-29|15/03/2022|||||2022-03-30|15/12/2021||0.03||7495000000
2022-03-20 06:14:50|10585|103234|2323|12.69B|12690000000|10.950|47,390,242|34.03%|21|2022-04-08|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:14:54|10586|997897|145720|639.03B|639030000000|74,100|87,186|17.25%|22|2022-05-17|15/03/2022||715.00||71500000000|2022-02-14|15/12/2021||1403|95100000000|89180000000
2022-03-20 06:14:57|10587|103590|3704|12.9B|12900000000|29.15|4,415,316|-26.39%|23|2022-06-01|15/03/2022||0.425||6190000000|2022-03-02|15/12/2021|0.46|0.535|6150000000|6270000000
2022-03-20 06:15:01|10588|50022|3818|2.7B|2700000000|0.460|9,791,943|-48.89%|10|2021-06-23|15/12/2021|||||2018-04-09|15/12/2017|0.05||726300000|
2022-03-20 06:15:04|10589|41407|AESANDES|1.4T|1.4E+12|135.14|8,658,643.42|9.87%|12|2022-05-10|15/03/2022||0.01|||2022-02-28|15/12/2021|-0.07|-0.07|445350000|445350000
2022-03-20 06:15:07|10590|50054|1361|7.09B|7090000000|3.430|2,627,047|63.33%|6|2021-08-15|15/06/2021|||||2018-03-20|15/12/2017|0.07||2360000000|2740000000
2022-03-20 06:15:11|10591|950528|UNSM|4.73B|4730000000|2.930|2,993,550|-23.8%|23|2022-04-26|15/03/2022|||||2022-02-25|15/12/2021|0.036||426400000|
2022-03-20 06:15:14|10592|1073430|TENP|1.6B|1600000000|219.00|51,395|-55.53%|18|2022-05-23|15/03/2022|||||2022-03-21|15/12/2021||||166200000
2022-03-20 06:15:26|10593|1141275|1931|3.84B|3840000000|2.84|802,089|22.41%|0||
2022-03-20 06:15:32|10594|1052835|TRAXIONA|14.91B|14910000000|30.450|548,079|18.02%|21|2022-04-26|15/03/2022||0.4853||4660000000|2022-02-28|15/12/2021|0.579|0.4807|4420000000|4490000000
2022-03-20 06:15:35|10595|953717|8341|22.3B|22300000000|200.00|79,972|-13.61%|23|2022-05-09|15/03/2022||1.78||788000000|2022-03-01|15/12/2021|2.46|1.82|913900000|813000000
2022-03-20 06:15:39|10596|18256|KARU|37.59B|37590000000|47.00|4,018,385|-16.52%|25|2022-05-27|15/03/2022||||9040000000|2022-01-31|15/12/2021|2.3|2.4|8830000000|8830000000
2022-03-20 06:15:42|10597|18403|SRID|29.86B|29860000000|332.50|1,012,806|-56.58%|25|2022-05-19|15/03/2022||5.50||9060000000|2022-02-10|15/12/2021|-11.9|-8.9|7940000000|7940000000
2022-03-20 06:15:46|10598|985148|CLHO|7.14B|7140000000|4.51|1,392,673|-2.38%|21|2022-05-30|15/03/2022|||||2022-03-15|15/12/2021||||
2022-03-20 06:15:48|10599|1096080|1911|5.71B|5710000000|10.38|901,970|-58.65%|0||
2022-03-20 06:15:50|10600|943499|1600|5.63B|5630000000|5.57|4,528,748|-26.71%|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|2017-09-28|15/06/2017|0.19||1490000000|
2022-03-20 06:15:55|10601|102505|ESSO|27.34B|27340000000|7.90|19,081,205|-6.51%|24|2022-05-09|15/03/2022||0.18|||2022-02-24|15/12/2021|0.22|0.22|52310000000|52310000000
2022-03-20 06:15:58|10602|19583|TKFEN|7.09B|7090000000|19.15|14,570,539|18.28%|35|2022-04-28|15/03/2022|||||2022-02-24|15/12/2021|-0.95||5200000000|5370000000
2022-03-20 06:16:02|10603|42644|HEPr|2.14B|2140000000|7.00|107,720|32.08%|35|2022-05-12|15/03/2022||-0.31||2430000000|2022-02-24|15/12/2021|0.09|0.235|2820000000|3280000000
2022-03-20 06:16:05|10604|1093999|298000|830.99B|830990000000|261,500|18,817|-9.52%|17|2022-05-18|15/03/2022||17240||714270000000|2022-01-26|15/12/2021|-10163.19|12195|612000000000|612000000000
2022-03-20 06:16:08|10605|979768|092040|583.61B|583610000000|29,850|94,755|-12.59%|22|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 06:16:11|10606|1156019|9909|5B|5000000000|7.78|1,872,479|-70.08%|0||
2022-03-20 06:16:14|10607|50507|ANIM3|2.49B|2490000000|6.25|2,624,107|-27.24%|23|2022-05-11|15/03/2022||0.35||877740000|2022-03-16|15/12/2021||-0.3249||862670000
2022-03-20 06:16:17|10608|969094|3813|4.54B|4540000000|0.880|3,069,695|-50.28%|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|2018-05-14|15/03/2018|0.03||5500000000|
2022-03-20 06:16:26|10609|13696|NMTP|76.43B|76430000000|4.135|4,039,700|-46.33%|27|2022-06-07|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:16:29|10610|943449|0579|17.4B|17400000000|2.110|8,654,779|22.67%|12|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 06:16:33|10611|100071|0934|7.16B|7160000000|2.88|2,790,509|-2.37%|24|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-20 06:16:36|10612|980727|TTAt|512.66M|512660000|0.2780|14,802|-1.42%|0||
2022-03-20 06:16:40|10613|13218|QANC|3.5B|3500000000|5.350|788,653|0.94%|28|2022-04-25|15/03/2022|||||2022-01-27|15/12/2021|0.09||217000000|
2022-03-20 06:16:44|10614|12889|TMGH|17B|17000000000|8.24|2,785,088|28.35%|35|2022-05-17|15/03/2022||||3065000000|2022-02-28|15/12/2021|0.04||4450000000|4860000000
2022-03-20 06:16:46|10615|1131567|6055|9.78B|9780000000|14.14|876,533|-17.41%|7|2022-03-14|15/12/2021|0.83||4370000000||2021-08-31|15/06/2021|0.19||3690000000|
2022-03-20 06:16:50|10616|37730|ATTP|4.09B|4090000000|41.28|111,452|41.86%|35|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021||||5320000000
2022-03-20 06:16:52|10617|1162598|9997|8.73B|8730000000|7.01|2,482,757|-36.62%|0||
2022-03-20 06:16:56|10618|992657|3413|20.11B|20110000000|229.00|2,038,011|0.22%|23|2022-05-11|15/03/2022||4.09||3450000000|2022-02-25|15/12/2021|4.10|4.12|3360000000|3360000000
2022-03-20 06:16:59|10619|1062839|MPARK|6.11B|6110000000|29.38|564,232|22.42%|22|2022-05-10|15/03/2022||0.31||1430000000|2022-03-08|15/12/2021|0.61|0.124|1630000000|1550000000
2022-03-20 06:17:03|10620|999097|0581|8.34B|8340000000|2.240|3,604,480|-15.47%|11|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 06:17:05|10621|18033|BASF|2.61T|2.61E+12|2,874.45|51,747|38.22%|23|2022-05-03|15/03/2022|||||2022-02-09|15/12/2021|25.5|7.40|32880000000|20318000000
2022-03-20 06:17:08|10622|43922|026890|396.12B|396120000000|9,970|251,590|-19.27%|21|2022-05-17|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 06:17:12|10623|100051|0743|7.77B|7770000000|4.96|1,180,416|-35.83%|17|2022-05-02|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 06:17:16|10624|103155|1736|16.19B|16190000000|53.50|287,842|-40.16%|23|2022-06-01|15/03/2022||0.68||7790000000|2022-03-02|15/12/2021|1.96|1.96|9790000000|9790000000
2022-03-20 06:17:20|10625|947275|BAMN|100.84B|100840000000|3,112.25|98,137|84.3%|28|2022-05-19|15/03/2022|||||2022-02-02|15/12/2021|27.64|26.25|5650000000|5340000000
2022-03-20 06:17:25|10626|19509|MGROS|8.06B|8060000000|44.52|2,720,143|14.57%|35|2022-05-11|15/03/2022||0.2603||9960000000|2022-03-09|15/12/2021|0.288|0.288|10260000000|10130000000
2022-03-20 06:17:31|10627|1008732|2001|3.73B|3730000000|2.39|5,173,698|-47.01%|4|2018-04-11|15/12/2017|0.09||201800000||2017-09-26|15/06/2017|0.09||212600000|
2022-03-20 06:17:34|10628|50002|1333|11.88B|11880000000|1.680|2,946,000|-17.65%|12|2022-04-25|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 06:17:38|10629|18741|MYPK3|1.93B|1930000000|12.65|1,527,318|2.02%|35|2022-05-11|15/03/2022||0.4275||3540000000|2022-03-09|15/12/2021|0.0043|0.0935|3790000000|3350000000
2022-03-20 06:17:42|10630|12888|SWDY|16.79B|16790000000|7.74|2,466,414|-14.57%|35|2022-05-31|15/03/2022|||||2022-03-02|15/12/2021|0.57||19660000000|19660000000
2022-03-20 06:17:45|10631|103255|2355|12.98B|12980000000|32.65|8,683,906|-3.83%|23|2022-06-01|15/03/2022||0.08||4700000000|2022-03-02|15/12/2021|0.12|0.0672|4770000000|4770000000
2022-03-20 06:17:48|10632|1082079|6100|8.8B|8800000000|16.80|233,913|-13.76%|8|2022-03-18|15/12/2021|||||2021-11-26|15/09/2021|0.18||831900000|
2022-03-20 06:17:55|10633|103389|2605|16.89B|16890000000|28.85|8,140,861|28.22%|23|2022-05-10|15/03/2022||0.28||1130000000|2022-03-31|15/12/2021|0.46|0.49|1440000000|1460000000
2022-03-20 06:17:58|10634|1012379|4162|13.08B|13080000000|93.00|2,961|25.68%|23|2022-06-01|15/03/2022||0.36||155000000|2022-03-02|15/12/2021|0.6|0.6|193000000|193000000
2022-03-20 06:18:01|10635|1117969|1890|4.23B|4230000000|2.10|2,152,394|-59.69%|0||
2022-03-20 06:18:04|10636|950273|GNIC|930.53M|930530000|1.390|1,700,534|-49.45%|23|2022-04-26|15/03/2022|||||2022-02-22|15/12/2021|0.027|0.0265|48600000|48600000
2022-03-20 06:18:07|10637|43462|073240|1.14T|1.14E+12|3,960|322,563|0.64%|35|2022-05-18|15/03/2022||-37.00||792000000000|2022-02-11|15/12/2021||76.00|733000000000|712000000000
2022-03-20 06:18:11|10638|1061667|166090|1.02T|1.02E+12|51,600|69,117|44.54%|21|2022-05-18|15/03/2022||||81400000000|2022-04-04|15/12/2021|1014.49|743.00|79380000000|74330000000
2022-03-20 06:18:14|10639|979582|065660|276.83B|276830000000|28,450|175,978|-43.77%|20|2022-03-08|15/12/2021|-21.45||2540000000||2021-11-15|15/09/2021|-42.87||1810000000|
2022-03-20 06:18:20|10640|103360|2501|22.09B|22090000000|19.05|415,815|0.26%|23|2022-05-16|15/03/2022|||||2022-03-02|15/12/2021||0.51||5100000000
2022-03-20 06:18:24|10641|103196|2031|19.91B|19910000000|62.00|3,352,899|58.77%|23|2022-06-01|15/03/2022||1.86||3710000000|2022-03-02|15/12/2021|1.88|1.88|3200000000|3200000000
2022-03-20 06:18:32|10642|993203|PNBH|67.75B|67750000000|401.85|380,013|2.54%|23|2022-06-01|15/03/2022||11.38||5080000000|2022-01-20|15/12/2021|11.18|11.18|4980000000|4950000000
2022-03-20 06:18:43|10643|18302|NCCL|37.75B|37750000000|61.90|4,181,620|-26.66%|35|2022-05-24|15/03/2022||1.5|||2022-02-08|15/12/2021|1.75|1.95|27040000000|24930000000
2022-03-20 06:18:46|10644|1166255|294090|662.05B|662050000000|22,000|125,813|-35.66%|6|2021-11-15|15/09/2021|-626||342600000||2021-08-17|15/06/2021|-527||141700000|
2022-03-20 06:18:48|10645|1169011|INTB3|10.71B|10710000000|32.68|1,225,021|71.55%|10|2022-05-12|15/03/2022|||||2022-03-21|15/12/2021|0.31||906800000|872700000
2022-03-20 06:18:52|10646|17995|ALOK|122.14B|122140000000|24.600|28,670,635|23.62%|24|2022-05-31|15/03/2022|||||2022-01-18|15/12/2021|-0||21300000000|
2022-03-20 06:18:55|10647|953529|LNTAq|725.07M|725070000|1.50|44,366|-56.65%|17|2022-04-25|15/03/2022||||128020000000|2022-02-21|15/12/2021|||147320000000|147620000000
2022-03-20 06:18:59|10648|41661|CAPI|2.58B|2580000000|0.620|23,461,569|-47.9%|35|2022-05-26|15/03/2022|||||2022-03-17|15/12/2021|-0.22|-0.2398|462500000|656180000
2022-03-20 06:19:02|10649|100272|VAIB|65.88B|65880000000|401.80|166,387|-48.78%|22|2022-05-18|15/03/2022|||||2022-01-27|15/12/2021|4.16||7500000000|7690000000
2022-03-20 06:19:06|10650|950325|IOIP|5.51B|5510000000|1.000|2,174,984|-28.06%|23|2022-05-25|15/03/2022|||||2022-02-25|15/12/2021|0.023||704800000|
2022-03-20 06:19:09|10651|990647|1176|9.97B|9970000000|1.380|3,483,269|-28.87%|12|2021-08-30|15/06/2021|0.04||1590000000||2021-03-30|15/12/2020|0.29||5290000000|
2022-03-20 06:19:13|10652|37811|GPW|1.73B|1730000000|41.26|55,304|-11.93%|35|2022-05-04|15/03/2022|||||2022-03-18|15/12/2021|0.98||107500000|104050000
2022-03-20 06:19:16|10653|43575|001060|607.51B|607510000000|25,450|152,321|-14.34%|23|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 06:19:20|10654|978765|THYO|41.28B|41280000000|780.25|117,951|-8.2%|23|2022-06-01|15/03/2022||7.11||1430000000|2022-03-02|15/12/2021|8.15|8.15|1340000000|1350000000
2022-03-20 06:19:23|10655|1056491|BKBR3|1.86B|1860000000|6.80|2,601,920|-26.88%|21|2022-05-12|15/03/2022||-0.23||731180000|2022-03-17|15/12/2021|0.09|0.0126|912900000|851670000
2022-03-20 06:19:27|10656|102384|RRHI|81.4B|81400000000|54.400|1,265,236|4.21%|24|2022-05-13|15/03/2022|||||2022-04-12|15/12/2021||0.5835||44220000000
2022-03-20 06:19:31|10657|39850|BACO|23.65B|23650000000|160.30|554,396|-40.42%|37|2022-04-13|15/03/2022|||||2022-02-02|15/12/2021|2.7|2.7|2290000000|2280000000
2022-03-20 06:19:35|10658|19431|GUBRF|26.82B|26820000000|80.30|3,833,383|3.75%|32|2022-05-26|15/03/2022|||||2022-03-08|15/12/2021|0.64||4550000000|
2022-03-20 06:19:41|10659|18035|BEML|64.77B|64770000000|1,555.35|299,731|15.84%|28|2022-05-27|15/03/2022||||16200000|2022-02-10|15/12/2021|18.8||11330000000|11330000000
2022-03-20 06:19:46|10660|19370|DOHOL|9.17B|9170000000|3.510|118,582,527|8.27%|34|2022-05-11|15/03/2022|||||2022-03-03|15/12/2021|0.80||5700000000|
2022-03-20 06:19:49|10661|979194|031390|500.58B|500580000000|38,550|175,935|-11.99%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 06:19:51|10662|1166991|9993|17.31B|17310000000|4.28|1,878,216|-5.93%|0||
2022-03-20 06:19:54|10663|979452|052400|312.85B|312850000000|21,350|120,821|-45.12%|21|2022-04-28|15/03/2022|||||2022-02-14|15/12/2021||||
2022-03-20 06:19:57|10664|980648|NFSt|1.68B|1680000000|1.120|-|16.67%|0||
2022-03-20 06:20:02|10665|1052402|QD|258.15M|258150000|1.020|1,028,617|-63.04%|21|2022-05-23|15/03/2022||1.75||839240000|2022-03-22|15/12/2021||0.8918||308850000
2022-03-20 06:20:05|10666|102222|DMC|118.17B|118170000000|8.900|7,834,936|78%|24|2022-05-11|15/03/2022|||||2022-03-10|15/12/2021||0.2249||
2022-03-20 06:20:19|10667|979653|074600|676.92B|676920000000|25,750|172,756|19.77%|23|2022-05-17|15/03/2022||689.62||162100000000|2022-04-04|15/12/2021||482.73||161500000000
2022-03-20 06:20:22|10668|1012843|6541|20.44B|20440000000|58.00|958,444|-20.55%|21|2022-06-01|15/03/2022||-1.21||110000000|2022-03-02|15/12/2021||-1.57||50000000
2022-03-20 06:20:25|10669|1072173|042000|475.35B|475350000000|21,200|77,253|-35.27%|21|2022-05-18|15/03/2022||7.02||75040000000|2022-04-04|15/12/2021||340.4||82650000000
2022-03-20 06:20:29|10670|43387|012630|421.03B|421030000000|7,680|325,153|-31.12%|33|2022-04-27|15/03/2022|||||2022-02-09|15/12/2021|814.11|||
2022-03-20 06:20:31|10671|1095935|2552|3.42B|3420000000|3.57|425,848|-27.29%|2|2022-03-16|15/12/2021|-0.21|-0.18|||2021-08-19|15/06/2021|-0.28|-0.24||
2022-03-20 06:20:35|10672|50069|2877|4.6B|4600000000|6.09|698,604|14.26%|20|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 06:20:38|10673|29589|TGS|1.57B|1570000000|5.820|116,990|27.35%|26|2022-05-12|15/03/2022||-0.4|||2022-03-08|15/12/2021|0.45|0.2791|214110000|214110000
2022-03-20 06:20:41|10674|1167308|AERI3|4.37B|4370000000|5.72|2,289,289|-38.82%|11|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|0.02|0.16|589050000|606000000
2022-03-20 06:20:44|10675|962574|AESB3|5.62B|5620000000|11.43|1,186,149|-34.31%|24|2022-05-05|15/03/2022||0.0881||600520000|2022-03-03|15/12/2021|-0.3631|-0.4144|732000000|613780000
2022-03-20 06:20:46|10676|1161013|9983|5.33B|5330000000|4.20|1,558,994|-39.04%|0||
2022-03-20 06:20:52|10677|19513|OYAKC|10.8B|10800000000|9.310|6,704,329|22.66%|32|2022-05-03|15/03/2022|||||2022-02-15|15/12/2021|0.24||1530000000|
2022-03-20 06:20:55|10678|979379|045390|302.39B|302390000000|4,250|316,611|-20.86%|19|2021-11-12|15/09/2021|2.94||24040000000||2021-08-13|15/06/2021|35.95||33200000000|
2022-03-20 06:20:59|10679|979662|078130|506B|506000000000|3,965|527,454|-31.4%|19|2021-11-15|15/09/2021|-13.26||23900000000||2021-08-17|15/06/2021|-0.53||24520000000|
2022-03-20 06:21:02|10680|943443|0468|3.77B|3770000000|2.82|1,358,206|-33.33%|5|2018-04-23|15/12/2017|0.13||1270000000||2017-09-18|15/06/2017|0.12||1060000000|
2022-03-20 06:21:05|10681|18756|POMO4|2.33B|2330000000|2.59|6,022,692|-7.5%|32|2022-05-09|15/03/2022||0.03||995200000|2022-02-25|15/12/2021|0.12|0.01|1080000000|1040000000
2022-03-20 06:21:09|10682|979766|091700|578.75B|578750000000|10,350|541,172|-4.61%|24|2022-05-17|15/03/2022||268.11||357250000000|2022-04-04|15/12/2021|239.72|61.46|317300000000|319400000000
2022-03-20 06:21:13|10683|1163131|1477|6.56B|6560000000|9.84|565,878|-54.65%|0||
2022-03-20 06:21:27|10684|950210|DUFU|1.53B|1530000000|2.89|1,402,010|-15.5%|20|2022-02-25|15/12/2021|0.03||94030000||2021-11-02|15/09/2021|0.04||90990000|
2022-03-20 06:21:31|10685|979274|036930|1.18T|1.18E+12|24,550|688,868|129.44%|23|2022-05-18|15/03/2022||||103100000000|2022-04-04|15/12/2021||120.00||59800000000
2022-03-20 06:21:34|10686|980078|214450|917.78B|917780000000|92,000|51,595|49.59%|23|2022-05-13|15/03/2022||||40390000000|2022-03-02|15/12/2021||949.98|40300000000|39700000000
2022-03-20 06:21:38|10687|100104|1668|5.18B|5180000000|0.640|22,990,609|-29.67%|12|2021-11-29|15/09/2021|0.08||6170000000||2021-06-28|15/03/2021|0.22||4200000000|
2022-03-20 06:21:41|10688|40451|BERA|3.32B|3320000000|9.720|4,656,732|-57.29%|20|2022-03-10|15/12/2021|1.47||1380000000||2021-11-09|15/09/2021|0.32||1080000000|
2022-03-20 06:21:45|10689|43394|049770|683.06B|683060000000|177,000|3,846|-9.23%|33|2022-05-06|15/03/2022||||886500000000|2022-02-10|15/12/2021|2386.62|2675|888000000000|809300000000
2022-03-20 06:21:48|10690|979665|078160|385.87B|385870000000|23,900|122,803|-31.52%|21|2022-05-17|15/03/2022||||14000000000|2022-02-09|15/12/2021||||13300000000
2022-03-20 06:21:52|10691|979796|095610|491.66B|491660000000|26,300|97,544|-23.88%|24|2022-05-17|15/03/2022||||92100000000|2022-04-04|15/12/2021|981.05|540.00|62150000000|54400000000
2022-03-20 06:21:55|10692|986320|DIBL|36.97B|36970000000|252.85|860,675|-58.03%|25|2022-06-01|15/03/2022|||||2022-02-10|15/12/2021|-10.95|5.6|21980000000|21980000000
2022-03-20 06:21:59|10693|19436|HEKTS|13.27B|13270000000|15.430|18,526,622|84.22%|21|2022-05-03|15/03/2022|||||2022-03-02|15/12/2021|1.27||597000000|
2022-03-20 06:22:02|10694|101633|WIKA|8.97T|8.97E+12|1,000|24,838,498|-39.94%|23|2022-05-03|15/03/2022|||||2022-03-24|15/12/2021||36.98||1.027282E+13
2022-03-20 06:22:07|10695|37759|CIEP|2.03B|2030000000|38.50|58,461|8.15%|33|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||897150000
2022-03-20 06:22:10|10696|1062273|ENJSA|16.79B|16790000000|14.22|5,956,495|29.39%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.66||9010000000|8910000000
2022-03-20 06:22:13|10697|101631|WSKT|14.89T|1.489E+13|560|87,894,439|-55.78%|23|2022-04-29|15/03/2022||-56.2|||2022-03-17|15/12/2021||6.63||
2022-03-20 06:22:16|10698|947439|CEAT|40.33B|40330000000|997.00|118,876|-36.6%|29|2022-04-28|15/03/2022||||25760000000|2022-01-19|15/12/2021|-3.6|-3.33|24130000000|24110000000
2022-03-20 06:22:27|10699|946381|0520|4.22B|4220000000|3.90|4,223,022|-76.79%|5|2018-04-20|15/12/2017|0.21||2090000000||2017-09-28|15/06/2017|0.17||1580000000|
2022-03-20 06:22:33|10700|1006224|183300|545.07B|545070000000|54,600|40,092|-15.09%|23|2022-05-17|15/03/2022||973.00||67000000000|2022-02-09|15/12/2021||981.00||67000000000
2022-03-20 06:22:35|10701|1142501|319660|715.57B|715570000000|48,650|166,339|31.49%|12|2022-05-11|15/03/2022||||110500000000|2022-04-04|15/12/2021||||116700000000
2022-03-20 06:22:39|10702|1142482|299660|308.48B|308480000000|31,700|100,537|-17.66%|15|2022-03-15|15/12/2021|-497.84||||2021-11-15|15/09/2021|-298.87|||
2022-03-20 06:22:44|10703|19433|HALKB|11.75B|11750000000|4.75|66,074,670|-8.48%|34|2022-05-11|15/03/2022||0.67||8520000000|2022-02-14|15/12/2021|0.3744|0.3863|14600000000|13210000000
2022-03-20 06:22:47|10704|18178|HEGL|48.8B|48800000000|1,264.30|454,331|-20.44%|28|2022-05-26|15/03/2022|||||2022-02-09|15/12/2021|28.11||5970000000|
2022-03-20 06:22:51|10705|958368|SCOG|2.18B|2180000000|1.690|350,316|-6.11%|23|2022-05-19|15/03/2022|||||2022-02-23|15/12/2021|0.0501||626600000|
2022-03-20 06:22:54|10706|992737|217270|652.42B|652420000000|20,550|129,224|-21.41%|21|2022-05-16|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 06:22:58|10707|990500|0863|2.22B|2220000000|5.24|272,709|-68.85%|10|2021-08-17|15/06/2021|-0.44||152800000||2021-04-28|15/12/2020|-0.58||152000000|
2022-03-20 06:23:02|10708|945149|AMANT|2.81B|2810000000|1.130|1,827,895|28.7%|20|2022-02-15|15/12/2021|0.00||127900000||2021-11-10|15/09/2021|0.02||89360000|
2022-03-20 06:23:05|10709|979433|050890|380.94B|380940000000|6,260|234,135|-30.96%|21|2022-05-17|15/03/2022||||54100000000|2022-04-04|15/12/2021||116.00||61400000000
2022-03-20 06:23:08|10710|1155950|9928|2.23B|2230000000|2.26|2,319,575|-64.8%|8|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 06:23:11|10711|979110|018000|327.62B|327620000000|2,680|611,762|-32.41%|22|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 06:23:15|10712|103161|1789|18.46B|18460000000|23.35|382,455|-6.6%|31|2022-05-09|15/03/2022|||||2022-02-15|15/12/2021|0.07|0.17|719300000|937000000
2022-03-20 06:23:19|10713|103250|2349|6.45B|6450000000|9.300|6,211,405|-9.27%|30|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:23:23|10714|104349|UBL|171.63B|171630000000|140.20|700,286|15.94%|23|2022-04-20|15/03/2022||||23343000000|2022-02-23|15/12/2021|7.07|5.52|25920000000|27020000000
2022-03-20 06:23:26|10715|979343|041960|602.46B|602460000000|9,430|281,745|-10.62%|19|2021-11-12|15/09/2021|-38.16||6700000000||2021-08-13|15/06/2021|-13.62||9520000000|
2022-03-20 06:23:28|10716|990208|0305|3.46B|3460000000|1.050|6,135,034|-41.34%|5|2018-04-26|15/12/2017|0.02||7500000000||2017-09-12|15/06/2017|0.04||8630000000|
2022-03-20 06:23:32|10717|41674|PREI|3.66B|3660000000|1.200|432,503|-11.76%|23|2022-04-28|15/03/2022|||||2022-01-27|15/12/2021|0.018|6.00|124300000|
2022-03-20 06:23:51|10718|943501|1622|8.7B|8700000000|2.45|5,337,016|-8.92%|5|2018-04-06|15/12/2017|0.15||3720000000||2017-09-25|15/06/2017|0.09||3010000000|
2022-03-20 06:23:55|10719|1089235|226950|393.28B|393280000000|28,700|59,542|-36.15%|21|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|-576.39||879800000|
2022-03-20 06:24:13|10720|1169005|INDG|77.95B|77950000000|1,630.10|60,605|-28.67%|9|2022-06-01|15/03/2022||||3080000000|2022-03-02|15/12/2021|4.6|3.4|2660000000|2660000000
2022-03-20 06:24:18|10721|13204|GISS|3.62B|3620000000|1.950|15,054,268|30.26%|32|2022-04-27|15/03/2022|||||2022-02-16|15/12/2021|0.032|0.032|814430000|814430000
2022-03-20 06:24:22|10722|959123|NEMAKA|15.95B|15950000000|5.22|6,836,901|-15.81%|26|2022-04-20|15/03/2022||0.1789|||2022-03-17|15/12/2021|-0.34|-0.0219|19600000000|19040000000
2022-03-20 06:24:26|10723|19601|ULKER|5.16B|5160000000|15.10|2,100,793|-38.72%|35|2022-05-10|15/03/2022||1.3||4010000000|2022-03-11|15/12/2021|-3.77|-3.77|3840000000|3840000000
2022-03-20 06:24:29|10724|945158|PLMD|80.1B|80100000000|835.20|67,272|2.42%|23|2022-05-12|15/03/2022|||||2022-01-31|15/12/2021|3.6||2300000000|
2022-03-20 06:24:32|10725|946714|JCHA|51.47B|51470000000|1,892.95|14,675|-27.09%|23|2022-05-24|15/03/2022|||||2022-02-08|15/12/2021|7.6|7.57|5760000000|5760000000
2022-03-20 06:24:43|10726|19528|OTKAR|10.58B|10580000000|440.90|390,230|17.36%|24|2022-04-29|15/03/2022|||||2022-02-04|15/12/2021|21.88||1830000000|1630000000
2022-03-20 06:24:45|10727|1162796|EBON|243.44M|243440000|1.310|2,927,253|-87.64%|0||
2022-03-20 06:24:49|10728|102564|KSL|16.58B|16580000000|3.760|8,571,219|18.24%|23|2022-06-15|15/04/2022|||||2022-03-11|15/01/2022|0.08||3430000000|
2022-03-20 06:24:51|10729|18120|EPLI|50.64B|50640000000|160.30|279,250|-24.05%|23|2022-04-28|15/03/2022||||9240000000|2022-02-09|15/12/2021|1.8|1.83|8830000000|8830000000
2022-03-20 06:24:55|10730|1062260|284740|783.66B|783660000000|34,950|30,743|-18.63%|19|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||1298||229200000000
2022-03-20 06:24:58|10731|43968|057050|675.42B|675420000000|59,000|12,849|-25.03%|29|2022-05-12|15/03/2022||3245||568950000000|2022-02-08|15/12/2021|-3774.94|2548|569050000000|569000000000
2022-03-20 06:25:02|10732|43736|006060|282.68B|282680000000|5,350|196,718|-32.87%|23|2022-05-18|15/03/2022|||||2022-04-01|15/12/2021|386.03||396300000000|
2022-03-20 06:25:07|10733|18622|BRPR3|3.87B|3870000000|8.35|1,981,272|-5.22%|35|2022-05-05|15/03/2022||0.0898||130440000|2022-02-17|15/12/2021|0.01|0.01|81900000|90530000
2022-03-20 06:25:11|10734|21090|SOL|479.87M|479870000|6.880|1,232,531|-47.48%|33|2022-06-16|15/03/2022||0.035||21970000|2022-03-23|15/12/2021||0.0625||24890000
2022-03-20 06:25:16|10735|103052|1444|9.8B|9800000000|10.35|2,100,525|-13.39%|22|2022-06-01|15/03/2022||0.00||2440000000|2022-03-02|15/12/2021||0.05||2410000000
2022-03-20 06:25:19|10736|1010624|1257|4.44B|4440000000|2.15|2,975,847|-33.23%|11|2022-03-01|15/12/2021|0.2||||2021-08-09|15/06/2021|0.34|||
2022-03-20 06:25:21|10737|1166246|6988|4.53B|4530000000|2.09|8,131,879|-37.98%|6|2021-08-30|15/06/2021|0.05||624300000||2021-04-28|15/12/2020|0.08||923900000|
2022-03-20 06:25:25|10738|41639|UMWS|3.97B|3970000000|3.40|284,708|2.41%|35|2022-05-24|15/03/2022||0.1122||3000000000|2022-02-25|15/12/2021|0.205|0.0846|3650000000|2740000000
2022-03-20 06:25:28|10739|1030904|LOTT|5.47B|5470000000|2.400|1,633,453|-11.11%|21|2022-05-02|15/03/2022|||||2022-01-27|15/12/2021|0.054||2680000000|
2022-03-20 06:25:31|10740|1166438|6998|2.2B|2200000000|4.37|682,682|-74.17%|5|2021-08-26|15/06/2021|-0.82||||2021-04-27|15/12/2020|-12.36||10330000|
2022-03-20 06:25:34|10741|41672|BUAB|2.39B|2390000000|0.405|31,400,519|-6.9%|30|2022-06-01|15/03/2022|||||2022-02-25|15/12/2021|0.0222|0.02|513100000|510320000
2022-03-20 06:25:38|10742|43758|007460|330.81B|330810000000|1,640|1,573,175|-21.9%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 06:25:42|10743|41450|FORUS|294.65B|294650000000|1,140.00|70,822.96|3.36%|27|2022-05-30|15/03/2022|||||2022-02-28|15/12/2021|53.03||95330000000|94000000000
2022-03-20 06:25:46|10744|996172|PARD3|2.39B|2390000000|18.84|333,949|-7.1%|22|2022-05-10|15/03/2022||0.38||533510000|2022-02-10|15/12/2021|0.31|0.33|480060000|480000000
2022-03-20 06:25:49|10745|100097|1234|4.65B|4650000000|3.88|536,778|-23.17%|9|2021-08-15|15/06/2021|||||2018-03-12|15/12/2017|0.28||1420000000|1305000000
2022-03-20 06:25:52|10746|103454|2905|18.82B|18820000000|21.75|358,632|5.84%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 06:25:56|10747|102349|VLL|34.54B|34540000000|2.720|3,590,984|-28.42%|24|2022-05-16|15/03/2022|||||2022-03-22|15/12/2021||-0.0167||3310000000
2022-03-20 06:25:59|10748|1061947|ZEPP|195.16M|195160000|3.10|200,934|-76.01%|20|2022-05-23|15/03/2022||1.1||1450000000|2022-03-17|15/12/2021|0.12|2.36||1870000000
2022-03-20 06:26:03|10749|103172|1905|24.07B|24070000000|22.15|4,879,764|85.36%|23|2022-05-16|15/03/2022||0.08||4880000000|2022-03-30|15/12/2021|-0.15|0.07|5640000000|5240000000
2022-03-20 06:26:05|10750|1167072|2126|3.71B|3710000000|9.10|2,814,056|-73.85%|0||
2022-03-20 06:26:09|10751|13801|EUR|1.59B|1590000000|11.46|334,153|-15.74%|35|2022-05-12|15/03/2022|||||2022-04-14|15/12/2021||0.4||6700000000
2022-03-20 06:26:13|10752|50114|OCEJ|7.1B|7100000000|5,850|243,101|-11.7%|15|2022-05-31|15/03/2022|||||2022-03-25|15/09/2021|2.72|437.00|7630000000|4558000000
2022-03-20 06:26:16|10753|993741|DANHOS13|36.73B|36730000000|24.300|1,186,437|-5.19%|23|2022-05-03|15/03/2022||0.5837||1230000000|2022-03-17|15/12/2021|0.57|0.5984|1360000000|1220000000
2022-03-20 06:26:20|10754|990094|0120|12.6B|12600000000|1.450|1,094,299|13.28%|12|2021-08-24|15/06/2021|||61000000||2021-03-23|15/12/2020|-0.01||36500000|
2022-03-20 06:26:23|10755|943437|0337|3.68B|3680000000|1.33|1,368,874|-47.01%|5|2018-04-19|15/12/2017|0.39||9860000000||2017-09-28|15/06/2017|0.07||4750000000|
2022-03-20 06:26:25|10756|942338|0095|3.93B|3930000000|0.770|16,432,249|-63.85%|5|2018-04-20|15/12/2017|0.12||2370000000||2017-09-20|15/06/2017|||595100000|
2022-03-20 06:26:29|10757|103222|2231|18.59B|18590000000|152.50|423,529|-32.22%|23|2022-06-01|15/03/2022||1.28||1090000000|2022-03-31|15/12/2021||1.1||1040000000
2022-03-20 06:26:34|10758|104193|HPWR|88.05B|88050000000|67.88|1,543,878|-18.45%|23|2022-04-28|15/03/2022|||||2022-02-21|15/12/2021|6.2|5.39|17660000000|17660000000
2022-03-20 06:26:38|10759|103180|2009|16.52B|16520000000|45.95|7,859,818|56.56%|23|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 06:26:42|10760|1087961|FINO|123.29B|123290000000|4,021.15|3,920|80.27%|18|2022-06-01|15/03/2022||||4760000000|2022-03-02|15/12/2021|17|16.98|4630000000|4590000000
2022-03-20 06:26:45|10761|1094001|298040|566.15B|566150000000|60,800|33,052|-21.04%|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
2022-03-20 06:26:48|10762|39840|SPJT|35.99B|35990000000|59.80|764,243|-16.71%|23|2022-06-02|15/03/2022||-5.02||13250000000|2022-02-15|15/12/2021|1.69|-8.27|22300000000|18710000000
2022-03-20 06:26:52|10763|43431|003240|839.95B|839950000000|998,000|748|8.13%|30|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|28852.81||727100000000|
2022-03-20 06:26:55|10764|1008701|265520|363.85B|363850000000|24,150|89,566|-15.56%|22|2022-05-18|15/03/2022||489.63||110000000000|2022-04-04|15/12/2021||535.54||174190000000
2022-03-20 06:26:58|10765|943463|0818|2.61B|2610000000|0.940|1,094,554|-39.74%|12|2021-08-12|15/06/2021|1.19||2220000000||2021-04-12|15/12/2020|0.18||2120000000|
2022-03-20 06:27:02|10766|1055339|SMU|489.4B|489400000000|84.780|3,230,558|-24.3%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|5.02||650300000000|
2022-03-20 06:27:04|10767|1163127|6968|6.8B|6800000000|4.18|1,257,295|-7.52%|0||
2022-03-20 06:27:08|10768|50517|TUPY3|2.62B|2620000000|18.18|645,925|-13.18%|28|2022-05-12|15/03/2022||0.6463||1900000000|2022-03-29|15/12/2021||0.4908||1780000000
2022-03-20 06:27:11|10769|101605|TINS|12.44T|1.244E+13|1,670|40,652,597|-7.22%|22|2022-03-01|15/12/2021|92.75||4.9078E+12|4908000000000|2021-11-10|15/09/2021|45.91||3829000000000|3829000000000
2022-03-20 06:27:15|10770|104160|FAUF|137.06B|137060000000|107.73|777,295|2.82%|23|2022-04-27|15/03/2022||6||30290000000|2022-01-27|15/12/2021|5.21|5.25|34330000000|34700000000
2022-03-20 06:27:18|10771|1009367|TEND3|847.07M|847070000|8.80|1,715,325|-66.85%|21|2022-05-05|15/03/2022||0.43||748780000|2022-03-10|15/12/2021|0.00|0.00|517200000|747740000
2022-03-20 06:27:22|10772|43938|033180|294.6B|294600000000|2,050|818,782|-49.82%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 06:27:25|10773|18441|TVEB|117.09B|117090000000|68.30|16,747,985|118.91%|23|2022-04-20|15/03/2022|||||2022-01-18|15/12/2021|1.2|0.9|15670000000|14580000000
2022-03-20 06:27:27|10774|1084940|1773|1.18B|1180000000|0.55|55,182,055|-93.64%|0||
2022-03-20 06:27:30|10775|986127|ADEN|33.6B|33600000000|300.55|215,554|-15.46%|23|2022-06-01|15/03/2022|||||2022-02-05|15/12/2021|3||1340000000|1340000000
2022-03-20 06:27:32|10776|1169404|ESPA3|1.08B|1080000000|4.42|3,695,097|-74.61%|10|2022-06-01|15/03/2022||0.11||274820000|2022-03-02|15/12/2021|0.11|0.11|264540000|260510000
2022-03-20 06:27:36|10777|979287|036810|423.84B|423840000000|21,500|78,602|-29.28%|21|2022-05-18|15/03/2022||||46700000000|2022-04-04|15/12/2021||||53000000000
2022-03-20 06:27:39|10778|41438|ECL|463.46B|463460000000|440.00|1,681,641.17|-41.09%|28|2022-04-27|15/03/2022||0.02|||2022-02-02|15/12/2021|0.008|0.0082|392000000|388550000
2022-03-20 06:27:43|10779|18718|LEVE3|3.26B|3260000000|25.43|319,379|25.15%|32|2022-05-18|15/03/2022||0.82||905370000|2022-03-14|15/12/2021|1.02|0.61|942000000|888000000
2022-03-20 06:27:48|10780|950198|ATAI|457.09M|457090000|0.380|33,781,916|-86.94%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.005|0.0033|683800000|683800000
2022-03-20 06:27:52|10781|1162593|GTH|283.5M|283500000|3.19|331,345|-86.14%|8|2022-03-24|15/12/2021||-0.0409||35290000|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000
2022-03-20 06:27:56|10782|103384|2547|9.31B|9310000000|10.55|2,072,294|-4.09%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:27:59|10783|41676|SAEN|638.87M|638870000|0.040|25,101,560|-74.19%|23|2022-06-27|15/04/2022|||||2022-03-30|15/01/2022||||1444000000
2022-03-20 06:28:04|10784|979957|138080|302B|302000000000|28,450|31,238|-39.27%|23|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|304.54|1279|20020000000|23200000000
2022-03-20 06:28:08|10785|19526|NUHCM|7.17B|7170000000|47.72|142,920|-22.04%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021|1.14||849400000|
2022-03-20 06:28:12|10786|18763|ENAT3|5.66B|5660000000|21.51|1,737,969|35.28%|35|2022-05-12|15/03/2022||0.55|||2022-03-17|15/12/2021||2.01||664660000
2022-03-20 06:28:16|10787|1050111|BEST|389.6M|389600000|1.0000|1,668,323|-55.95%|21|2022-05-12|15/03/2022||-1.8||6290000000|2022-03-08|15/12/2021|-1.81|-0.53|2720000000|9530000000
2022-03-20 06:28:20|10788|946388|0698|1.19B|1190000000|0.122|20,712,520|-77.8%|24|2022-04-27|15/03/2022|||||2022-03-28|15/12/2021||||6008000000
2022-03-20 06:28:32|10789|1073018|018250|488.82B|488820000000|18,650|45,748|-25.4%|21|2022-05-10|15/03/2022||353.95||144500000000|2022-02-08|15/12/2021|103.90|449.00|150000000000|150000000000
2022-03-20 06:28:36|10790|43373|097230|649.49B|649490000000|7,800|31,327|12.55%|34|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 06:28:41|10791|18589|ABCB4|3.72B|3720000000|16.88|896,505|11.35%|28|2022-05-06|15/03/2022||0.7263||523000000|2022-02-11|15/12/2021|0.745|0.75|526600000|508000000
2022-03-20 06:28:44|10792|949930|AFHJ|5.75B|5750000000|468|1,088,167|11.43%|12|2021-12-06|15/09/2021|0.18||2050000000||2021-06-14|15/03/2021|0.14||2060000000|
2022-03-20 06:28:49|10793|104278|PSO|73.33B|73330000000|156.20|763,496|-33.1%|23|2022-04-18|15/03/2022|||||2022-01-27|15/12/2021|30.22|31.6|514360000000|485260000000
2022-03-20 06:28:52|10794|41482|RIPLEY|272.98B|272980000000|141.00|3,084,951.34|-41.49%|31|2022-05-30|15/03/2022|||||2022-04-01|15/12/2021|13.97||677700000000|659000000000
2022-03-20 06:28:56|10795|1054970|2858|6B|6000000000|0.920|2,599,596|-67.72%|21|2022-06-02|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 06:28:58|10796|1089260|1672|6B|6000000000|5.52|11,252,979|84%|3|2018-07-19|15/03/2017|-0||13300000||2018-07-19|15/12/2017|-0.05||53200000|
2022-03-20 06:29:02|10797|1156250|3718|1.98B|1980000000|0.550|6,178,459|-58.96%|6|2021-08-27|15/06/2021|0.07||2110000000||2021-03-26|15/12/2020|0.06||1970000000|
2022-03-20 06:29:08|10798|42626|AGNr|478.79M|478790000|5.31|94,900|3.55%|34|2022-05-26|15/03/2022|||||2022-03-24|15/12/2021||||
2022-03-20 06:29:12|10799|43647|003060|319.65B|319650000000|802|550,205|-33.17%|20|2022-03-14|15/12/2021|4.47||14370000000||2021-11-11|15/09/2021|6.74||14670000000|
2022-03-20 06:29:18|10800|19612|VESTL|8.45B|8450000000|25.180|5,787,021|-6.59%|27|2022-05-11|15/03/2022|||||2022-03-11|15/12/2021|2.49||10750000000|
2022-03-20 06:29:21|10801|103604|4414|5.23B|5230000000|6.39|3,895,261|-34.66%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:29:25|10802|102359|CEB|26.74B|26740000000|43.500|372,748|-6.95%|28|2022-05-10|15/03/2022|||||2022-03-25|15/12/2021||-5.94||3840000000
2022-03-20 06:29:31|10803|18093|DCBA|22.22B|22220000000|71.45|1,065,052|-33.19%|26|2022-04-15|15/03/2022||||4920000000|2022-02-09|15/12/2021|2.4|2.34|4630000000|4630000000
2022-03-20 06:29:35|10804|958338|GUAR3|4.75B|4750000000|9.52|1,483,313|-34.88%|23|2022-05-17|15/03/2022|||||2022-03-09|15/12/2021|0.61||3120000000|2280000000
2022-03-20 06:29:40|10805|50555|TABK|46.12B|46120000000|16,800.00|691|7.69%|29|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 06:29:46|10806|41613|MYRS|1.61B|1610000000|0.360|2,347,208|-24.21%|25|2022-05-30|15/03/2022|||||2022-02-28|15/12/2021|0.0045|0.017|858100000|858100000
2022-03-20 06:29:49|10807|1084284|245620|325.6B|325600000000|3,990|2,685,348|-24%|21|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 06:29:57|10808|12874|ETEL|29.31B|29310000000|17.17|638,736|60.17%|35|2022-05-17|15/03/2022||||8240000000|2022-03-03|15/12/2021|1.36||10710000000|9230000000
2022-03-20 06:30:00|10809|104342|TRGP|38.9B|38900000000|71.32|12,765,900|-49.4%|19|2022-03-01|15/12/2021|-23.11||3250000||2021-10-29|15/09/2021|0.06||3830000|
2022-03-20 06:30:03|10810|987135|3301|4.12B|4120000000|2.45|2,885,895|-54.55%|5|2018-04-26|15/12/2017|0.71||18440000000||2017-09-21|15/06/2017|0.51||11900000000|
2022-03-20 06:30:07|10811|18411|SPTL|78.32B|78320000000|833.00|93,135|99.81%|24|2022-04-29|15/03/2022|||||2022-04-28|15/06/2022||||
2022-03-20 06:30:12|10812|1008762|SOS|165.63M|165630000|0.679|7,127,419|-91.14%|22|2022-06-17|15/03/2022|||||2022-04-05|15/12/2021||||
2022-03-20 06:30:15|10813|103014|1309|12.82B|12820000000|33.85|980,310|-18.92%|23|2022-06-01|15/03/2022||0.71||5290000000|2022-03-02|15/12/2021|1.19|0.84|5310000000|5180000000
2022-03-20 06:30:18|10814|39923|VAKR|34.65B|34650000000|32.70|5,120,250|-36.38%|22|2022-05-12|15/03/2022|||||2022-01-22|15/12/2021|0.28||2090000000|
2022-03-20 06:30:21|10815|955728|AGUA|10.59B|10590000000|23.32|231,754|-9.98%|22|2022-04-27|15/03/2022|||||2022-02-09|15/12/2021|0.24||2800000000|2880000000
2022-03-20 06:30:26|10816|40580|CIRA|5.75B|5750000000|9.86|718,933|-20.16%|21|2022-04-27|15/02/2022|||||2022-02-02|15/11/2021|0.17||430000000|
2022-03-20 06:30:29|10817|1163132|9979|11.65B|11650000000|5.95|5,921,634|71.47%|0||
2022-03-20 06:30:34|10818|103301|2421|10.79B|10790000000|43.00|3,998,684|-17.78%|23|2022-05-11|15/03/2022||0.6333||3390000000|2022-03-02|15/12/2021|0.69|0.6569|3720000000|3730000000
2022-03-20 06:30:37|10819|1123318|3316|5.85B|5850000000|21.15|247,001|18.55%|0||
2022-03-20 06:30:40|10820|50161|ZEDJ|5.35B|5350000000|348|676,383|33.85%|16|2022-04-12|15/02/2022|||||2021-10-06|15/08/2021|0.31||398000000|
2022-03-20 06:30:43|10821|1116249|LOGG3|2.71B|2710000000|26.80|591,626|-14.49%|19|2022-04-28|15/03/2022||0.25||47730000|2022-02-08|15/12/2021|0.93|0.255|38700000|40480000
2022-03-20 06:30:49|10822|969126|SAPR4|30.13B|30130000000|3.97|3,302,938|-10.99%|22|2022-05-05|15/03/2022||0.177||1320000000|2022-02-24|15/12/2021|0.22|0.2273|1380000000|1370000000
2022-03-20 06:30:53|10823|43621|002320|434.08B|434080000000|30,000|27,509|-30.72%|22|2022-05-17|15/03/2022||13.00|||2022-03-17|15/12/2021|976.00||701700000000|636400000000
2022-03-20 06:30:58|10824|12880|OCDI|4.02B|4020000000|11.29|117,738|-32.92%|35|2022-05-31|15/03/2022|||||2022-03-08|15/12/2021|1.45||3610000000|3050000000
2022-03-20 06:31:02|10825|980046|206640|398.13B|398130000000|17,450|177,984|-3.59%|23|2022-05-18|15/03/2022|||||2022-02-24|15/12/2021||||53700000000
2022-03-20 06:31:05|10826|979843|102710|407.2B|407200000000|28,500|84,017|-31.82%|23|2022-05-16|15/03/2022|||||2022-04-04|15/12/2021||1073||124700000000
2022-03-20 06:31:10|10827|959035|0686|5.61B|5610000000|0.250|4,104,623|-5.66%|5|2018-04-13|15/12/2017|-0.01||832000000||2017-09-18|15/06/2017|0.03||690000000|
2022-03-20 06:31:13|10828|1084939|3700|2.82B|2820000000|1.460|4,555,551|-39.17%|17|2022-06-01|15/03/2022|||||2022-03-28|15/12/2021||||
2022-03-20 06:31:16|10829|1165887|HBSA3|2.14B|2140000000|2.81|2,920,492|-51.88%|12|2022-05-16|15/03/2022|||||2022-03-23|15/12/2021||-0.13||230000000
2022-03-20 06:31:20|10830|39880|KVRI|32B|32000000000|548.75|143,952|11.81%|28|2022-05-27|15/03/2022||||687000000|2022-02-11|15/12/2021|1.7|2.25|1260000000|1260000000
2022-03-20 06:31:24|10831|40604|JUFO|5.82B|5820000000|6.18|928,963|15.51%|35|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|||2230000000|2230000000
2022-03-20 06:31:28|10832|41699|MAHS|1.54B|1540000000|0.635|2,314,074|-23.49%|35|2022-06-02|15/03/2022|||||2022-02-28|15/12/2021|0.005|0.01|537400000|537000000
2022-03-20 06:31:32|10833|943447|0564|12.85B|12850000000|7.22|1,605,206|-37.11%|27|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||0.1823||
2022-03-20 06:31:39|10834|979807|097780|191.08B|191080000000|3,415|325,427|-56.22%|23|2022-05-17|15/03/2022|||||2022-02-08|15/12/2021||||
2022-03-20 06:31:44|10835|940988|027410|502.47B|502470000000|5,250|104,992|-17.06%|23|2022-05-13|15/03/2022||15.55||43040000000|2022-04-04|15/12/2021|218.9|15.34|58090000000|50670000000
2022-03-20 06:31:48|10836|19591|TSKB|3.89B|3890000000|1.390|104,948,516|-13.07%|35|2022-05-04|15/03/2022|||||2022-02-07|15/12/2021|0.11||852000000|852000000
2022-03-20 06:31:51|10837|1166931|348210|589.66B|589660000000|60,900|51,876|-16.92%|11|2022-05-06|15/03/2022||||18100000000|2022-03-02|15/12/2021||771.00|13300000000|13300000000
2022-03-20 06:31:53|10838|1166929|6989|4.91B|4910000000|4.02|1,962,393|-54.37%|0||
2022-03-20 06:31:57|10839|18012|ASTR|67.03B|67030000000|2,681.00|12,520|-17.47%|21|2022-05-16|15/03/2022|||||2022-02-08|15/12/2021|4.57||2010000000|
2022-03-20 06:32:01|10840|41487|SECURITY|477.03B|477030000000|119.14|1,452,288.63|-26.46%|24|2022-05-25|15/03/2022|||||2022-02-24|15/12/2021|5.25||428900000000|
2022-03-20 06:32:04|10841|943503|1628|3.47B|3470000000|0.53|13,985,428|-82.39%|5|2018-04-26|15/12/2017|0.48||14450000000||2017-09-20|15/06/2017|0.2||7250000000|
2022-03-20 06:32:07|10842|43796|009410|416.14B|416140000000|10,700|112,428|-13.36%|21|2022-05-17|15/03/2022|||||2022-02-09|15/12/2021|297.35||1.1228E+12|
2022-03-20 06:32:11|10843|950526|VELE|903.72M|903720000|0.110|16,859,371|-33.33%|24|2022-05-25|15/03/2022|||||2022-02-28|15/12/2021|0.001||158500000|
2022-03-20 06:32:15|10844|1123319|3662|1.43B|1430000000|1.97|906,071|-64.7%|0||
2022-03-20 06:32:18|10845|947347|ADRG|42.12B|42120000000|454.85|132,809|-39.34%|23|2022-05-19|15/03/2022|||||2022-01-31|15/12/2021|6.3||6350000000|5940000000
2022-03-20 06:32:21|10846|103600|4142|17.18B|17180000000|40.00|2,338,557|-26.87%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||0.62||894000000
2022-03-20 06:32:25|10847|103673|6120|8.75B|8750000000|13.15|8,523,855|-12.33%|21|2022-06-01|15/03/2022|||||2022-02-08|15/12/2021|-0.26||5410000000|
2022-03-20 06:32:28|10848|1141282|0382|2.97B|2970000000|2.77|2,239,868|-64.3%|5|2022-04-27|15/02/2022|||||2022-02-02|15/11/2021|||393250000|
2022-03-20 06:32:32|10849|980039|200230|196.46B|196460000000|2,245|278,960|-56.15%|21|2022-05-18|15/03/2022|||||2022-04-01|15/12/2021||||
2022-03-20 06:32:35|10850|1155548|216080|359.76B|359760000000|20,250|63,986|10.35%|12|2021-11-15|15/09/2021|-146.22||7300000000|9100000000|2021-08-17|15/06/2021|20.79||8210000000|8600000000
2022-03-20 06:32:44|10851|990865|2198|2.02B|2020000000|1.760|2,876,098|-59.16%|11|2022-04-28|15/03/2022|||||2022-03-23|15/12/2021||||
2022-03-20 06:32:48|10852|43451|001430|668.07B|668070000000|18,800|143,297|11.24%|33|2022-04-28|15/03/2022||906.00||974940000000|2022-02-09|15/12/2021|849.00|785.50|966850000000|961680000000
2022-03-20 06:32:53|10853|43771|008350|285.88B|285880000000|2,530|868,479|-39.47%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 06:32:57|10854|13881|1133|4.27B|4270000000|2.500|4,357,938|19.05%|11|2022-03-22|15/12/2021|||||2021-08-23|15/06/2021||||
2022-03-20 06:33:01|10855|104279|PKOL|107.01B|107010000000|377.00|176,730|-3.76%|27|2022-04-13|15/03/2022|||||2022-01-27|15/12/2021|19.96|18.45|12260000000|11120000000
2022-03-20 06:33:06|10856|990824|1858|3.63B|3630000000|9.45|609,241|-49.73%|11|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-03-20 06:33:08|10857|1082137|1763|6.96B|6960000000|21.75|113,982|-11.59%|0||
2022-03-20 06:33:11|10858|1142512|SPAD|25.89B|25890000000|374.75|471,968|-37%|16|2022-06-01|15/03/2022||||3310000000|2022-02-14|15/12/2021|6.99||2110000000|3070000000
2022-03-20 06:33:15|10859|50178|AIPJ|8.68B|8680000000|5,369|47,863|21.58%|13|2022-02-23|15/12/2021|2.42||4350000000||2021-08-25|15/06/2021|2.10||4020000000|
2022-03-20 06:33:19|10860|104312|SEAR|35.51B|35510000000|113.78|258,427|-41.32%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1.70||6890000000|
2022-03-20 06:33:23|10861|969068|0951|1.89B|1890000000|1.710|1,416,760|-46.89%|11|2022-06-01|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-20 06:33:25|10862|1163137|1981|2.5B|2500000000|1.51|4,006,401|-80.11%|0||
2022-03-20 06:33:28|10863|987126|1317|1.11B|1110000000|0.37|13,244,972|-83.48%|1|2019-04-26|15/02/2019|||||
2022-03-20 06:33:31|10864|990782|1558|4.75B|4750000000|5.40|3,935,207|-38.78%|11|2022-06-01|15/03/2022|||||2022-03-21|15/12/2021||||
2022-03-20 06:33:35|10865|1088101|SOLA|25.45B|25450000000|707.00|206,924|-41.33%|16|2022-06-01|15/03/2022||21.1||4570000000|2022-02-09|15/12/2021|-38.5|-14.05|1000000000|3340000000
2022-03-20 06:33:38|10866|1093919|089970|498.66B|498660000000|23,150|201,842|9.72%|18|2022-05-18|15/03/2022||||147900000000|2022-04-04|15/12/2021|378.33|||42500000000
2022-03-20 06:33:40|10867|1123794|1797|4.03B|4030000000|4.03|13,178,925|-79.18%|0||
2022-03-20 06:33:50|10868|1096066|YI|267.68M|267680000|3.230|252,312|-80.07%|15|2022-05-19|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 06:33:53|10869|989512|084110|367.49B|367490000000|29,600|33,763|6.44%|22|2022-05-18|15/03/2022|||||2022-02-07|15/12/2021||||
2022-03-20 06:33:56|10870|1156020|9911|4.18B|4180000000|3.510|9,007,459|-25%|0||
2022-03-20 06:33:59|10871|1011879|267980|498.86B|498860000000|65,600|11,305|-7.61%|22|2022-05-17|15/03/2022||||384200000000|2022-04-04|15/12/2021|2660.00|2357|402500000000|385370000000
2022-03-20 06:34:04|10872|969082|1970|3.39B|3390000000|9.96|177,390|-40.57%|16|2022-04-21|15/03/2022|||||2022-02-23|15/12/2021||||
2022-03-20 06:34:07|10873|18803|TRIS3|822.21M|822210000|4.50|1,574,736|-56.61%|24|2022-05-12|15/03/2022|||||2022-03-15|15/12/2021|0.09|0.08|170800000|185050000
2022-03-20 06:34:11|10874|27071|AXTELCPO|7.99B|7990000000|2.820|1,035,863|-53.85%|34|2022-04-20|15/03/2022||0.0142|||2022-02-15|15/12/2021|-0.03|0.0729|2810000000|2800000000
2022-03-20 06:34:14|10875|1129394|SY|220.2M|220200000|2.100|408,403|-82.54%|9|2022-06-02|15/03/2022|||||2022-04-04|15/12/2021||0.23||443880000
2022-03-20 06:34:18|10876|104245|MILM|62.96B|62960000000|780.00|41,335|3.52%|21|2022-04-26|15/03/2022|||||2022-02-18|15/12/2021|21.13|19.98|15380000000|14720000000
2022-03-20 06:34:22|10877|942603|DD|21.46B|21460000000|9.150|1,206,792|-34.17%|19|2021-11-16|15/09/2021|-0.02||1720000000||2021-08-17|15/06/2021|0.86||355700000|
2022-03-20 06:34:25|10878|100084|1098|5.84B|5840000000|7.80|200,838|-26.83%|12|2021-08-18|15/06/2021|0.43||4950000000||2021-03-23|15/12/2020|1.73||16010000000|
2022-03-20 06:34:31|10879|32312|BBAR|1.23B|1230000000|3.440|502,301|20.7%|36|2022-05-16|15/03/2022||0.21||350470000|2022-03-03|15/12/2021|0.23|0.1999||314750000
2022-03-20 06:34:35|10880|104099|BAFL|58.65B|58650000000|33.00|1,197,581|4.13%|23|2022-04-27|15/03/2022||||14012000000|2022-03-02|15/12/2021|1.94|1.98|16240000000|16240000000
2022-03-20 06:34:37|10881|1153100|CEAB3|1.59B|1590000000|5.16|2,769,849|-52.57%|16|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.49||1860000000|1881000000
2022-03-20 06:34:41|10882|18468|WCKH|32.43B|32430000000|292.70|696,058|-30.86%|24|2022-05-06|15/03/2022|||||2022-01-27|15/12/2021|-0.61||8540000000|
2022-03-20 06:34:44|10883|103362|2505|8.66B|8660000000|22.80|405,061|-40.7%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 06:34:47|10884|1152996|6820|2.81B|2810000000|1.290|633,329|-56.12%|0||
2022-03-20 06:34:51|10885|41455|IAM|423.99B|423990000000|423.99|601,577.75|-15.61%|29|2022-06-01|15/03/2022||18.37|||2022-03-02|15/12/2021|9.41|9.41|136800000000|
2022-03-20 06:34:55|10886|1142470|263050|310.22B|310220000000|18,850|88,985|-56.57%|14|2021-11-15|15/09/2021|-293||24100000||2021-08-17|15/06/2021|-409.82||4200000|
2022-03-20 06:34:58|10887|979941|131370|320.15B|320150000000|6,240|344,885|-26.59%|21|2022-05-11|15/03/2022||||10800000000|2022-04-04|15/12/2021||||22700000000
2022-03-20 06:35:02|10888|1012193|3228|26.27B|26270000000|387.50|1,414|-18.85%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:35:05|10889|943507|1681|2.72B|2720000000|3.43|542,801|2.39%|6|2021-08-24|15/06/2021|||||2018-04-26|15/12/2017|0.25||890900000|
2022-03-20 06:35:07|10890|1137418|1935|5.23B|5230000000|3.270|745,389|-11.14%|0||
2022-03-20 06:35:10|10891|979859|108230|313.15B|313150000000|8,690|126,904|-31.84%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021||||
2022-03-20 06:35:14|10892|12883|PHDC|4.66B|4660000000|1.534|3,123,976|-8.14%|28|2022-05-10|15/03/2022||||1510000000|2022-02-28|15/12/2021|0.06||2100000000|1960000000
2022-03-20 06:35:17|10893|1166723|SEQL3|1.58B|1580000000|11.32|2,492,041|-60.47%|11|2022-05-11|15/03/2022|||||2022-03-09|15/12/2021|-0.01||450950000|459500000
2022-03-20 06:35:20|10894|103579|3653|47.05B|47050000000|385.00|943,390|31.18%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|3.34|3.34|2290000000|2290000000
2022-03-20 06:35:23|10895|41458|ILC|349.99B|349990000000|3,499.90|62,118.02|-30.84%|22|2022-05-30|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 06:35:27|10896|1173361|9982|3.85B|3850000000|1.17|2,073,550|-46.82%|0||
2022-03-20 06:35:30|10897|1096012|QTT|50.89M|50890000|1.7700|234,208|-93.66%|16|2022-05-23|15/03/2022|||||2022-03-17|15/12/2021||4.2||1710000000
2022-03-20 06:35:34|10898|996098|SERB|1.3B|1300000000|0.350|105,176,096|-80.11%|22|2022-06-01|15/03/2022||0.04||1480000000|2022-02-28|15/12/2021|-0.08||177100000|1816000000
2022-03-20 06:35:36|10899|1138458|3798|1.58B|1580000000|1.230|818,467|-75.74%|0||
2022-03-20 06:35:38|10900|1153449|2163|4.14B|4140000000|8.50|436,544|-51.09%|0||
2022-03-20 06:35:42|10901|18676|EVEN3|1.23B|1230000000|6.03|1,771,852|-42.9%|33|2022-05-12|15/03/2022||0.2484||513900000|2022-03-22|15/12/2021||0.2273||514760000
2022-03-20 06:35:45|10902|950330|COMF|423.72M|423720000|0.730|2,115,919|-66.51%|20|2022-02-18|15/01/2022|||||2021-12-20|15/10/2021|0.26||220900000|
2022-03-20 06:35:48|10903|1088198|2048|2.01B|2010000000|1.15|25,695,743|-84.81%|4|2018-08-29|15/06/2018|0.37||||2018-07-09|15/03/2017|0.05||854800000|
2022-03-20 06:35:51|10904|943464|0832|2.28B|2280000000|0.77|8,328,188|-79.3%|9|2022-03-28|15/12/2021|||||2021-08-18|15/06/2021|0.31|||
2022-03-20 06:35:57|10905|950530|UTPS|6.22B|6220000000|15.00|478,331|5.63%|21|2022-04-26|15/03/2022|||||2022-03-14|15/12/2021|0.37||626500000|
2022-03-20 06:36:00|10906|1169402|CSED3|1.79B|1790000000|4.69|873,184|-60.02%|11|2022-06-01|15/03/2022||0.1||445650000|2022-03-02|15/12/2021||0.2|478700000|472690000
2022-03-20 06:36:03|10907|40449|JANTS|5.35B|5350000000|60.650|484,923|-17.02%|20|2022-02-28|15/12/2021|2||477100000||2021-11-01|15/09/2021|0.72||340700000|
2022-03-20 06:36:06|10908|986211|TKN|11.25B|11250000000|8.15|11,492,624|-18.5%|23|2022-05-09|15/03/2022|||||2022-02-22|15/12/2021|0.06||1080000000|
2022-03-20 06:36:09|10909|979344|042040|135.47B|135470000000|930|867,125|-68.04%|19|2021-11-12|15/09/2021|-60.55||7530000000||2021-08-13|15/06/2021|-15.29||8680000000|
2022-03-20 06:36:13|10910|102060|MRCP|816.21M|816210000|76.66|95,718|-79.11%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|4.46|||
2022-03-20 06:36:17|10911|990855|2100|1.39B|1390000000|0.500|3,360,403|-74.36%|5|2018-04-27|15/12/2017|-0.01||177300000||2017-09-26|15/06/2017|||173200000|
2022-03-20 06:36:21|10912|100141|3382|3.76B|3760000000|0.610|1,696,517|-1.61%|23|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-03-20 06:36:25|10913|12922|HELI|6.65B|6650000000|4.98|7,438,792|-0.2%|24|2022-05-17|15/03/2022|||||2022-02-22|15/12/2021|0.07||136500000|
2022-03-20 06:36:29|10914|985129|COE|31.83M|31830000|1.480|409,229|-93.03%|25|2022-06-16|15/03/2022||0.5||374700000|2022-03-16|15/12/2021||0.48||377100000
2022-03-20 06:36:31|10915|100107|1777|1.59B|1590000000|0.275|14,625,603|-77.08%|5|2018-04-13|15/12/2017|0.19||6150000000||2017-09-25|15/06/2017|0.01||3640000000|
2022-03-20 06:36:35|10916|12932|MNHD|3.2B|3200000000|2.14|6,507,735|-32.56%|25|2022-05-05|15/03/2022|||||2022-02-28|15/12/2021|0.02|0.02|847000000|847000000
2022-03-20 06:36:38|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|
2022-03-20 06:36:40|10918|1137421|1769|444.56M|444560000|0.80|12,235,533|-92.19%|0||
2022-03-20 06:36:44|10919|20547|ONE|22.99M|22990000|1.5900|3,798,364|-49.52%|35|2022-05-04|15/02/2022|||||2022-02-23|15/11/2021||-0.66||
2022-03-20 06:36:47|10920|946364|1778|996.64M|996640000|0.67|640,625|-81.54%|5|2018-04-13|15/12/2017|0.22||882100000||2017-09-25|15/06/2017|0.1||746600000|
2022-03-20 06:36:50|10921|43827|011690|388.53B|388530000000|3,720|685,174|52.46%|20|2022-03-14|15/12/2021|-76.4||26370000000||2021-11-12|15/09/2021|-11.13||26030000000|
2022-03-20 06:36:54|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||||
2022-03-20 06:36:56|10923|969370|19Z1|5.53M|5530000|0.004|-|0%|0||
2022-03-20 06:37:00|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|||
2022-03-20 06:37:04|10925|102731|GLOBAL|107.08B|107080000000|22.30|14,386,013|12.96%|24|2022-05-10|15/03/2022|||||2022-02-07|15/12/2021|0.1533|0.1581|8250000000|8260000000
2022-03-20 06:37:06|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|
2022-03-20 06:37:08|10927|11171|AUBK|3.06B|3060000000|298|19,914,692|46.21%|0||
2022-03-20 06:37:11|10928|958514|HPG|219.62T|2.1962E+14|49,100.0|21,085,205|41.36%|23|2022-04-22|15/03/2022|||||2022-03-29|15/12/2021|1660.53||4.47107E+13|44595000000000
2022-03-20 06:37:13|10929|1097868|KAPq|-|-|30.00|263,928|18.58%|0||
2022-03-20 06:37:17|10930|958739|VIC|292.37T|2.9237E+14|78,800|3,311,564|-18.22%|21|2022-04-29|15/03/2022||548.78||4.750979E+13|2022-03-17|15/12/2021|-1801.00|572.95|3.44578E+13|3.729054E+13
2022-03-20 06:37:21|10931|50473|ROTLV|16.52B|16520000000|2.625|4,884,843|21.07%|33|2022-04-28|15/03/2022|||||2022-02-25|15/12/2021|0.32|0.06|1340000000|1280000000
2022-03-20 06:37:24|10932|943374|IAM|10.7B|10700000000|12.25|3,722|-5.77%|30|2022-04-25|15/03/2022|||||2022-02-17|15/12/2021|||845210000|863490000
2022-03-20 06:37:26|10933|1167001|KSPIq|9.71B|9710000000|50.50|88,921|-30.54%|0||
2022-03-20 06:37:30|10934|13237|ATW|93.69B|93690000000|464.00|162,086|10.77%|28|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021|11.66||21270000000|6186000000
2022-03-20 06:37:33|10935|958751|VNM|159.05T|1.5905E+14|76,100.0|2,060,759|-25.17%|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
2022-03-20 06:37:36|10936|958566|MSN|161.38T|1.6138E+14|136,700|2,007,527|54.11%|21|2022-04-28|15/03/2022||1024.3||2.252586E+13|2022-02-01|15/12/2021|1070.54|1070.54|23828000000000|23828000000000
2022-03-20 06:37:40|10937|101672|DANGCEM|4.75T|4.75E+12|279.30|2,427,176|26.95%|32|2022-04-29|15/03/2022||31.40|||2022-02-28|15/12/2021|5|5.00|361450000000|361451000000
2022-03-20 06:37:43|10938|1076910|VHM|326.58T|3.2658E+14|75,000|5,378,820|0.78%|23|2022-06-01|15/03/2022||2235.81|||2022-03-02|15/12/2021|2322.66|2322.66|23413000000000|23413000000000
2022-03-20 06:37:46|10939|44430|HSBKq|69.57M|69570000|8.92|165,683|-37.84%|17|2018-03-08|15/12/2017|||||2017-11-17|15/09/2017||||
2022-03-20 06:37:51|10940|13388|BKMB|1.97B|1970000000|0.550|1,503,247|38.76%|35|2022-04-14|15/03/2022||||116000000|2022-01-27|15/12/2021|0.01||122300000|122300000
2022-03-20 06:37:55|10941|988918|SQPH|192.63B|192630000000|216.90|377,670|2.11%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|5.24|5.24|14200000000|14200000000
2022-03-20 06:37:59|10942|988989|BEXI|135.41B|135410000000|154.60|5,635,762|100.91%|20|2022-01-30|15/12/2021|4.55||19130000000||2021-12-30|15/09/2021|4.11||17580000000|
2022-03-20 06:38:02|10943|994755|NVL|148.84T|1.4884E+14|77,100|3,091,269|73.46%|21|2022-07-02|15/12/2021|451||4.5906E+12|4591000000000|2022-05-04|15/03/2022||||
2022-03-20 06:38:04|10944|1131263|MTNN|4.18T|4.18E+12|206.00|3,133,201|31.21%|18|2022-05-03|15/03/2022|||||2022-01-26|15/12/2021|3.85||448000000000|
2022-03-20 06:38:10|10945|50467|ROSNP|26.74B|26740000000|0.4720|51,403,493|13.6%|34|2022-04-29|15/03/2022||0.0165||6150000000|2022-02-03|15/12/2021|0.0205|0.025|8970000000|8270000000
2022-03-20 06:38:13|10946|958731|VCB|398.48T|3.9848E+14|84,200|1,532,851|15.45%|21|2022-06-01|15/03/2022||||13835000000000|2022-03-30|15/12/2021|1739|1640.45|2.36201E+13|1.474914E+13
2022-03-20 06:38:18|10947|101690|GTCO|558.2B|558200000000|26.20|16,384,876|-15.48%|32|2022-04-27|15/03/2022|||||2022-03-07|15/12/2021|1.6||139200000000|
2022-03-20 06:38:21|10948|101707|NESTLE|1.11T|1.11E+12|1,395.00|121,130|1.45%|23|2022-05-04|15/03/2022|||||2022-03-03|15/12/2021|8.14|8.14|90230000000|90230000000
2022-03-20 06:38:28|10949|101753|ZENITHB|836.72B|836720000000|26.65|14,470,604|18.44%|33|2022-04-20|15/03/2022|||||2022-02-28|15/12/2021|2.67||246890000000|
2022-03-20 06:38:31|10950|1168698|THD|58.8T|5.88E+13|168,000|415,251|-15.79%|9|2022-02-07|15/12/2021|1664||2.22E+12||2021-11-19|15/09/2021|186||2.9433E+12|
2022-03-20 06:38:35|10951|989136|BXPH|80.3B|80300000000|180.10|475,958|-1.5%|21|2022-04-28|15/03/2022|||||2022-01-25|15/12/2021|3.84||8500000000|
2022-03-20 06:38:43|10952|50464|SNG|14.3B|14300000000|37.10|86,321|12.42%|32|2022-05-13|15/03/2022||1.24||1220000000|2022-02-25|15/12/2021|1.92|1.62|2360000000|2550000000
2022-03-20 06:38:48|10953|50449|ROBRD|12.32B|12320000000|17.68|330,825|14.06%|32|2022-05-05|15/03/2022|||||2022-02-03|15/12/2021|1.88|0.46|783000000|807830000
2022-03-20 06:38:52|10954|958674|SSI|43.48T|4.348E+13|43,800.0|11,841,995|95.69%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1015.47||2.4233E+12|
2022-03-20 06:38:54|10955|1056075|VRE|74.99T|7.499E+13|33,000.0|7,913,141|-2.94%|21|2022-05-05|15/03/2022|||||2022-02-04|15/12/2021|-19.44|-19.44|1367000000000|1.43437E+12
2022-03-20 06:38:59|10956|13240|BCP|59.75B|59750000000|269.00|37,341|5.91%|28|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:39:02|10957|11177|GFHK|344.87M|344870000|98.0|43,146,264|93.29%|18|2022-05-03|15/03/2022|||||2022-02-16|15/12/2021|-0.0015||38750000|
2022-03-20 06:39:05|10958|13287|CMA|25.55B|25550000000|1,770.00|3,504|3.87%|19|2022-07-09|15/03/2022|||||2022-02-21|15/12/2021||||
2022-03-20 06:39:10|10959|12461|ARBK|3B|3000000000|4.68|161,928|15.56%|34|2022-04-28|15/03/2022|||||2022-01-24|15/12/2021|0.05|||
2022-03-20 06:39:14|10960|997168|VJC|80.27T|8.027E+13|148,200|867,000|13.56%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:39:19|10961|13250|CSR|23.04B|23040000000|243.80|40,603|1.58%|15|2021-10-01|15/06/2021|5.05||4380000000||2021-06-07|15/12/2020|4.69||4370000000|
2022-03-20 06:39:22|10962|986125|MSA|19.82B|19820000000|270.00|20,941|25.7%|16|2022-05-19|15/03/2022|||||2022-03-14|15/12/2021||||942000000
2022-03-20 06:39:27|10963|13545|BTEL|917.05M|917050000|0.555|93,635|-2.12%|35|2022-04-28|15/03/2022|||||2022-03-17|15/12/2021|0.01||103300000|
2022-03-20 06:39:30|10964|13266|LBV|13.77B|13770000000|4,850.0|1,893|49.46%|19|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|87||6430000000|6432000000
2022-03-20 06:39:33|10965|41780|JKH|206.56B|206560000000|156.50|412,596|5.92%|23|2022-05-26|15/03/2022|||||2022-02-02|15/12/2021|3.7|3|53880000000|
2022-03-20 06:39:37|10966|101682|FBNH|427.15B|427150000000|11.90|15,852,497|63.01%|32|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021||||105411000000
2022-03-20 06:39:41|10967|42190|SHB|57.74T|5.774E+13|21,650.0|11,103,624|50.22%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|594.66||1.12781E+13|
2022-03-20 06:39:45|10968|13415|OTEL|645M|645000000|0.860|333,642|9.14%|35|2022-05-11|15/03/2022||||600000000|2022-02-14|15/12/2021|||606000000|628000000
2022-03-20 06:39:49|10969|958676|STB|62.4T|6.24E+13|33,100.0|24,910,924|68.88%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|409.89||4614000000000|4614000000000
2022-03-20 06:39:52|10970|1059856|GEX|32.78T|3.278E+13|38,500.0|17,164,208|122.06%|18|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|299.74||9428000000000|
2022-03-20 06:39:57|10971|958596|PDR|41.89T|4.189E+13|85,000.0|3,487,075|52.47%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1520||1.2288E+12|
2022-03-20 06:40:00|10972|989128|LFAR|79.32B|79320000000|68.30|2,067,776|29.37%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.81||4880000000|
2022-03-20 06:40:04|10973|101654|ACCESS|341.43B|341430000000|9.80|15,097,390|21.74%|33|2022-04-27|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 06:40:08|10974|989044|GRAE|440.87B|440870000000|326.10|100,287|-5.29%|22|2022-04-20|15/03/2022|||||2022-01-27|15/12/2021|6.34|6.04|36280000000|36281000000
2022-03-20 06:40:12|10975|988974|BRAC|68.91B|68910000000|49.50|944,987|24.55%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1.06||9950000000|
2022-03-20 06:40:16|10976|101738|UBA|312B|312000000000|8.60|11,969,900|20.28%|32|2022-04-27|15/03/2022|||||2022-03-25|15/12/2021||||
2022-03-20 06:40:19|10977|958539|KBC|30.25T|3.025E+13|53,100.0|8,664,575|27.95%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|372||1232000000000|1232000000000
2022-03-20 06:40:23|10978|945709|ROEL|3.02B|3020000000|8.90|97,494|-34.32%|29|2022-05-13|15/03/2022|||||2022-02-25|15/12/2021|-1.63||2220000000|2260000000
2022-03-20 06:40:26|10979|941195|BKNZ|221.46M|221460000|0.099|1,029,110|4.96%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.00|||
2022-03-20 06:40:30|10980|958541|KDH|32.79T|3.279E+13|51,000.0|1,777,380|72.88%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|617.16||466000000000|507330000000
2022-03-20 06:40:33|10981|994073|SAB|97.15T|9.715E+13|151,500|154,727|-15.83%|21|2022-04-29|15/03/2022||1574.87||6793345000000|2022-03-17|15/12/2021|1994.00|2121.31|9.0038E+12|9.00392E+12
2022-03-20 06:40:36|10982|980211|LTEJ|11.04B|11040000000|884|526,659|9.14%|6|2019-05-02|15/03/2019|||||2018-05-07|15/03/2018|-0.01||1430000|
2022-03-20 06:40:39|10983|12374|JOPT|373M|373000000|3.73|107,223|34.17%|22|2022-04-27|15/03/2022|||||2022-02-14|15/12/2021||||
2022-03-20 06:40:42|10984|953722|DGC|32.35T|3.235E+13|189,100.0|1,305,497|203.3%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|7164.92||3.4563E+12|
2022-03-20 06:40:45|10985|989113|BATC|317.57B|317570000000|591.00|248,903|11.81%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|6.31||21750000000|
2022-03-20 06:40:49|10986|955703|RIVP|3.84B|3840000000|31.50|21,041|7.14%|22|2022-04-26|15/03/2022|||||2022-03-02|15/12/2021|-1.78||104300000|
2022-03-20 06:40:52|10987|958518|HSG|18.68T|1.868E+13|37,850.0|8,629,598|43.08%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1293.52||16934000000000|16934000000000
2022-03-20 06:40:57|10988|40422|ALBH|1.9B|1900000000|1.340|297,737|161.72%|35|2022-05-15|15/03/2022|||||2022-02-10|15/12/2021|0.12|0.069|523240000|412500000
2022-03-20 06:41:01|10989|989002|OLIS|27.73B|27730000000|137.30|206,271|-19.85%|21|2022-06-01|15/03/2022||2.6||4400000000|2022-03-02|15/12/2021|1.5|1.5|5390000000|5390000000
2022-03-20 06:41:05|10990|13389|BKSB|349.84M|349840000|0.117|1,184,562|33.22%|35|2022-06-01|15/03/2022||||24000000|2022-03-02|15/12/2021|0.00|||
2022-03-20 06:41:08|10991|50472|TGN|2.47B|2470000000|210.00|2,958|-28.33%|25|2022-05-16|15/03/2022|||||2022-02-25|15/12/2021|28.59||410000000|410000000
2022-03-20 06:41:12|10992|1024916|VCI|19.65T|1.965E+13|59,000.0|2,769,249|80.72%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1403.29||1.1327E+12|
2022-03-20 06:41:15|10993|955692|TMA|15.01B|15010000000|1,675.00|1,187|32.62%|12|2021-09-30|15/06/2021|40.29||5560000000||2021-05-04|15/12/2020|42.72||4390000000|
2022-03-20 06:41:17|10994|1166932|IGNq|-|-|17.35|13,367|-13.25%|0||
2022-03-20 06:41:21|10995|40421|ORDS|221.32M|221320000|0.340|279,630|-19.81%|35|2022-04-27|15/03/2022|||||2022-02-09|15/12/2021|0.00||62300000|55000000
2022-03-20 06:41:25|10996|12355|JOIB|752M|752000000|3.760|36,835|30.56%|25|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.06||58320000|
2022-03-20 06:41:28|10997|989144|CTBK|28.28B|28280000000|26.40|507,038|9.53%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:41:34|10998|42141|PVS|16.63T|1.663E+13|34,800.0|10,312,731|45.61%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|176.70||4570000000000|4570000000000
2022-03-20 06:41:37|10999|958641|SBT|14.47T|1.447E+13|23,000.0|4,977,625|0%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|297.53||4.9902E+12|
2022-03-20 06:41:41|11000|958398|BID|222.07T|2.2207E+14|43,900.0|3,236,687|23.27%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|438.41||15252000000000|
2022-03-20 06:41:44|11001|958483|GAS|208.43T|2.0843E+14|108,900.0|1,094,571|19.8%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|999||20177000000000|2.018467E+13
2022-03-20 06:41:48|11002|958737|VHC|15.14T|1.514E+13|83,200.0|976,192|98.57%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|2479|2479|2693000000000|2693000000000
2022-03-20 06:41:52|11003|989017|NBLL|24.15B|24150000000|7.50|2,913,076|5%|19|2021-10-26|15/09/2021|0.14||9730000000||2021-09-23|15/06/2021|0.16||10390000000|
2022-03-20 06:41:57|11004|1072442|POW|37.7T|3.77E+13|16,100.0|22,975,473|20.15%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-27.00||4.1282E+12|4.1282E+12
2022-03-20 06:42:01|11005|989074|SMPL|40.47B|40470000000|37.90|705,791|-15.64%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1|1.36||10120000000
2022-03-20 06:42:04|11006|958469|DXG|23.35T|2.335E+13|39,000.0|10,316,592|76.57%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|461.86||2264000000000|2264000000000
2022-03-20 06:42:08|11007|965383|TAL1T|699.13M|699130000|0.5760|955|-13.78%|23|2022-04-28|15/03/2022|||||2022-02-22|15/12/2021|0.00|0.00|167000000|179000000
2022-03-20 06:42:13|11008|1057644|HDB|55.54T|5.554E+13|27,600.0|5,544,841|27.07%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|756.54||7.73E+12|
2022-03-20 06:42:17|11009|41889|SAMP|60.77B|60770000000|53.10|587,065|3.11%|23|2022-05-10|15/03/2022|||||2022-02-14|15/12/2021|3.55||29770000000|
2022-03-20 06:42:23|11010|42257|VCG|19.44T|1.944E+13|44,000.0|7,373,107|-2.22%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:42:26|11011|969581|SAB1L|297.36M|297360000|0.551|2,000|13.84%|23|2022-04-29|15/03/2022|||||2022-02-28|15/12/2021|||22200000|21100000
2022-03-20 06:42:32|11012|958540|KDC|14.68T|1.468E+13|52,500.0|2,192,598|15.28%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|572||3.057E+12|
2022-03-20 06:42:36|11013|991210|TCH|13.83T|1.383E+13|20,700.0|9,877,536|3.64%|20|2022-02-07|15/12/2021|199.68||834200000000||2021-11-02|15/09/2021|277.82||362200000000|
2022-03-20 06:42:41|11014|1136006|VGC|22.82T|2.282E+13|50,900.0|1,179,693|50.15%|19|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|913.98||3.6925E+12|
2022-03-20 06:42:44|11015|13260|HPS|4.22B|4220000000|6,000.0|722|-4.76%|18|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 06:42:47|11016|958621|PVD|14.95T|1.495E+13|35,500.0|9,021,053|52.36%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|117.6||1.3337E+12|1.3337E+12
2022-03-20 06:42:50|11017|958409|BVH|41.64T|4.164E+13|56,100.0|854,071|-8.03%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|707||1.03032E+13|
2022-03-20 06:42:53|11018|1009015|PLX|71.03T|7.103E+13|55,900.0|2,305,490|-0.71%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|453.00||49372000000000|49372000000000
2022-03-20 06:42:59|11019|41731|COMB|91.96B|91960000000|77.00|319,015|-8.95%|22|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021|4.37||43630000000|
2022-03-20 06:43:04|11020|13390|NBOB|341.45M|341450000|0.210|1,238,772|40.94%|35|2022-06-01|15/03/2022||||29000000|2022-03-02|15/12/2021|0.00||30400000|30400000
2022-03-20 06:43:07|11021|1169477|APH|6.29T|6.29E+12|25,800.00|6,508,409|-34.58%|9|2022-01-28|15/12/2021|58.48||4.5717E+12||2021-11-01|15/09/2021|21.55||3.8321E+12|
2022-03-20 06:43:10|11022|958480|FLC|9.94T|9.94E+12|14,000.0|27,521,276|74.56%|20|2022-02-07|15/12/2021|15.41||1.1672E+12||2021-11-01|15/09/2021|2.98||1.4442E+12|
2022-03-20 06:43:14|11023|13555|ITHMR|171.7M|171700000|0.059|507,580|-9.23%|24|2022-02-15|15/12/2021|0.01||166100000||2021-11-11|15/09/2021|-0||150900000|
2022-03-20 06:43:17|11024|11106|BURG|894.16B|894160000000|286|4,086,030|38%|35|2022-05-10|15/03/2022||||47000000|2022-02-17|15/12/2021|0.00||59850000|59850000
2022-03-20 06:43:22|11025|965395|TVEAT|205M|205000000|13.66|39|-3.8%|23|2022-04-29|15/03/2022|||||2022-01-28|15/12/2021||||
2022-03-20 06:43:26|11026|50602|POSR|424.64M|424640000|27.40|3,062|18.1%|22|2022-05-19|15/03/2022|||||2022-03-04|15/12/2021|1.22||182000000|
2022-03-20 06:43:30|11027|11133|JAZK|369.82B|369820000000|1,681|544,711|151.65%|31|2022-04-27|15/03/2022||||10000000|2022-02-10|15/12/2021|0.03||26460000|26460000
2022-03-20 06:43:33|11028|19051|ALIMK|140.05B|140050000000|135|6,409,468|21.62%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.00||6350000|6350000
2022-03-20 06:43:37|11029|11253|KPRO|542.15B|542150000000|209|11,007,531|27.44%|35|2022-05-09|15/03/2022|||||2022-03-17|15/12/2021||||
2022-03-20 06:43:41|11030|13387|BKDB|362.56M|362560000|0.121|250,711|13.08%|35|2022-06-01|15/03/2022||||31000000|2022-03-02|15/12/2021|0.00||34500000|34500000
2022-03-20 06:43:44|11031|50471|ROTEL|1.4B|1400000000|19.15|12,836|-27.46%|28|2022-05-13|15/03/2022|||||2022-03-25|15/12/2021|-0.08||549000000|486000000
2022-03-20 06:43:48|11032|11116|ALAF|204.7B|204700000000|215|1,509,472|4.37%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.01||25080000|
2022-03-20 06:43:51|11033|1093993|INTG|99.18B|99180000000|392.0|678,531|11.31%|18|2022-06-01|15/03/2022||||5000000|2022-03-02|15/12/2021||||
2022-03-20 06:43:54|11034|954944|MEZZ|183.22B|183220000000|589.0|834,609|2.87%|24|2022-05-12|15/03/2022||||61000000|2022-03-14|15/12/2021||||
2022-03-20 06:43:58|11035|44436|PJPq|144.2M|144200000|0.53|574,174|-98.44%|34|2022-04-28|15/03/2022||39.72||569090000000|2022-03-16|15/12/2021||35.6|607530000000|605400000000
2022-03-20 06:44:02|11036|944073|002594|682.66B|682660000000|234.50|18,567,183|37.01%|23|2022-04-25|15/03/2022||0.00|||2022-03-29|15/12/2021||0.74||43720000000
2022-03-20 06:44:05|11037|944522|000568|300.03B|300030000000|203.88|8,726,688|-4.96%|23|2022-04-29|15/12/2021||0.9075||6460000000|2022-04-29|15/03/2022||1.81||5900000000
2022-03-20 06:44:09|11038|944536|002714|287.85B|287850000000|54.70|40,466,399|-27.03%|23|2022-04-30|15/12/2021||-0.25||22220000000|2022-04-28|15/03/2022||||
2022-03-20 06:44:12|11039|950765|300015|154.67B|154670000000|28.61|44,788,811|-34.89%|23|2022-04-28|15/03/2022||0.12||4580000000|2022-04-26|15/12/2021||0.0505||3670000000
2022-03-20 06:44:18|11040|944129|000625|87.01B|87010000000|11.40|76,062,155|-22.76%|23|2022-04-29|15/03/2022||0.18|||2022-04-22|15/12/2021||0.2133||24480000000
2022-03-20 06:44:22|11041|944961|000538|103.01B|103010000000|80.31|6,417,840|-34.66%|23|2022-04-25|15/03/2022||2.92||7630000000|2022-03-26|15/12/2021||2||9440000000
2022-03-20 06:44:28|11042|944012|000596|98.32B|98320000000|186.00|2,890,471|-0.72%|23|2022-04-30|15/12/2021||0.83||3170000000|2022-04-25|15/03/2022||2.19||4956000000
2022-03-20 06:44:33|11043|944239|002311|96.31B|96310000000|57.98|5,947,298|-19.46%|23|2022-04-28|15/03/2022|||||2022-04-12|15/12/2021||||
2022-03-20 06:44:37|11044|944340|000895|89.73B|89730000000|25.90|13,929,288|-36%|23|2022-04-27|15/03/2022||0.49|||2022-03-29|15/12/2021||0.4538||20230000000
2022-03-20 06:44:40|11045|1166992|300999|268.75B|268750000000|49.57|11,156,797|-36.38%|10|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 06:44:43|11046|1057343|002920|70.84B|70840000000|127.57|4,484,913|59.24%|21|2022-05-04|15/03/2022||0.49||2720000000|2022-04-26|15/12/2021||0.5363||2980000000
2022-03-20 06:44:47|11047|944845|000100|67.04B|67040000000|4.88|123,842,564|-48.31%|23|2022-04-28|15/03/2022||0.0688||40120000000|2022-04-28|15/12/2021||0.0896||43410000000
2022-03-20 06:44:50|11048|951671|002625|38.37B|38370000000|17.81|21,160,522|-19.77%|20|2022-04-26|15/12/2021|||||2021-10-29|15/09/2021|0.02||110700000|
2022-03-20 06:44:54|11049|1017444|002602|45.68B|45680000000|6.21|76,363,090|-20.79%|21|2022-04-30|15/12/2021||0.06||4000000000|2022-04-25|15/03/2022||0.07||
2022-03-20 06:44:59|11050|944554|000876|67.38B|67380000000|15.19|72,012,971|-27.29%|21|2022-04-30|15/12/2021||-0.565||28740000000|2022-04-25|15/03/2022||||
2022-03-20 06:45:03|11051|944183|000800|38.44B|38440000000|8.26|6,967,427|-24.36%|23|2022-04-25|15/03/2022|||||2022-03-31|15/12/2021||0.0047||15600000000
2022-03-20 06:45:08|11052|944655|002568|27.66B|27660000000|36.90|6,980,691|-62.46%|22|2022-04-28|15/03/2022||0.23||620640000|2022-04-26|15/12/2021||0.28||602000000
2022-03-20 06:45:11|11053|1013770|300595|30.88B|30880000000|36.31|12,473,042|-36.13%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||0.11||293150000
2022-03-20 06:45:20|11054|944741|000069|52.65B|52650000000|6.55|72,678,263|-32.47%|23|2022-04-29|15/03/2022||0.1371||11460000000|2022-03-31|15/12/2021||0.8971||54270000000
2022-03-20 06:45:23|11055|944957|000998|23.81B|23810000000|18.40|32,063,972|6.48%|23|2022-04-26|15/12/2021||0.3615||2970000000|2022-04-25|15/03/2022||||
2022-03-20 06:45:27|11056|944039|002385|31.89B|31890000000|7.70|114,177,473|-12.9%|22|2022-04-25|15/03/2022|||||2022-04-23|15/12/2021||0.0048||7330000000
2022-03-20 06:45:30|11057|944483|000799|54.23B|54230000000|166.90|6,771,793|16.64%|21|2022-04-29|15/12/2021||0.53||757410000|2022-04-27|15/03/2022||1.24||1320000000
2022-03-20 06:45:34|11058|951667|002507|27.03B|27030000000|30.45|10,102,005|-25.75%|21|2022-04-18|15/03/2022||||780000000|2022-03-18|15/12/2021|0.27|0.155|563300000|556170000
2022-03-20 06:45:37|11059|944789|002422|24.19B|24190000000|17.20|16,585,022|-21.68%|22|2022-04-30|15/12/2021||0.165||4680000000|2022-04-27|15/03/2022||0.355||4600000000
2022-03-20 06:45:40|11060|944818|002024|30.93B|30930000000|3.39|29,450,139|-52.25%|23|2022-04-30|15/12/2021||||30003000000|2022-04-25|15/03/2022||||
2022-03-20 06:45:43|11061|1017433|002558|18.91B|18910000000|9.97|33,078,560|-31.52%|20|2022-04-28|15/03/2022|||||2021-10-28|15/09/2021|0.16||506300000|
2022-03-20 06:45:47|11062|951657|002044|23.15B|23150000000|5.95|42,343,885|-59.27%|22|2022-04-29|15/03/2022|||||2022-04-16|15/12/2021||0.1398||4080000000
2022-03-20 06:45:50|11063|1017650|300558|22.83B|22830000000|54.96|2,872,560|-47.66%|22|2022-04-27|15/03/2022|||||2022-03-29|15/12/2021||0.18||542220000
2022-03-20 06:45:55|11064|944317|002508|27.14B|27140000000|28.75|10,491,596|-20.65%|23|2022-04-27|15/03/2022||0.325||2070000000|2022-04-20|15/12/2021||0.404||2850000000
2022-03-20 06:45:58|11065|944583|002557|24.77B|24770000000|49.04|4,458,854|-3.37%|22|2022-04-28|15/03/2022||0.46||1520000000|2022-04-12|15/12/2021||0.6485||2020000000
2022-03-20 06:46:02|11066|944466|000623|17.74B|17740000000|15.58|13,068,198|-0.7%|19|2021-10-29|15/09/2021|0.65||515600000||2021-08-30|15/06/2021|0.47||558600000|
2022-03-20 06:46:06|11067|950862|300146|37.46B|37460000000|22.03|11,095,297|-20.15%|23|2022-04-28|15/03/2022||0.53||2560000000|2022-03-05|15/12/2021|0.05|-0.07|1400000000|1400000000
2022-03-20 06:46:09|11068|954983|002157|19.46B|19460000000|6.26|53,381,384|-60.95%|23|2022-04-30|15/12/2021||-1|||2022-04-22|15/03/2022||||
2022-03-20 06:46:13|11069|944204|002299|23.11B|23110000000|18.58|7,867,104|-34.53%|23|2022-04-28|15/03/2022|||||2022-04-21|15/12/2021||0.1153||4050000000
2022-03-20 06:46:17|11070|944552|002405|35.93B|35930000000|15.13|77,188,924|3.99%|22|2022-04-30|15/12/2021||0.14||1024000000|2022-04-21|15/03/2022||0.03||413000000
2022-03-20 06:46:20|11071|945025|002032|37.79B|37790000000|46.81|2,661,733|-32.16%|23|2022-04-27|15/03/2022||0.7||5871000000|2022-04-01|15/12/2021||0.8089||6200000000
2022-03-20 06:46:24|11072|944117|000999|35.49B|35490000000|36.26|16,030,862|43.83%|23|2022-04-25|15/03/2022||0.5176||3830000000|2022-03-26|15/12/2021||0.2759||5810000000
2022-03-20 06:46:28|11073|944060|000729|20.46B|20460000000|7.26|27,512,264|0.14%|23|2022-04-29|15/03/2022||0.01|||2022-04-28|15/12/2021||-0.09||
2022-03-20 06:46:32|11074|944054|000860|17.51B|17510000000|23.61|18,199,153|-47.33%|21|2022-04-28|15/12/2021||0.15|||2022-04-25|15/03/2022||||
2022-03-20 06:46:36|11075|944511|000513|35.06B|35060000000|37.50|8,794,415|-7.98%|23|2022-04-28|15/03/2022||0.68||3650000000|2022-03-28|15/12/2021||0.35||2870000000
2022-03-20 06:46:39|11076|944620|000423|21.88B|21880000000|33.97|9,631,532|-6.47%|23|2022-04-25|15/03/2022||0.09||1150000000|2022-03-26|15/12/2021||1.12||1790000000
2022-03-20 06:46:43|11077|944772|002603|51.11B|51110000000|30.59|71,149,925|25.42%|23|2022-04-29|15/12/2021||0.1193||1610000000|2022-04-28|15/03/2022||||
2022-03-20 06:46:46|11078|944074|002511|16.34B|16340000000|12.69|10,495,403|-52.79%|21|2022-04-28|15/12/2021||0.15||2760000000|2022-04-21|15/03/2022||0.22||2310000000
2022-03-20 06:46:50|11079|950860|300144|36.14B|36140000000|13.82|37,728,200|-34.32%|23|2022-04-28|15/03/2022||0.07||169000000|2022-04-23|15/12/2021||0.057||503560000
2022-03-20 06:46:54|11080|944896|002607|36.26B|36260000000|5.88|46,597,832|-79.72%|21|2022-04-29|15/12/2021||-0.02||3310000000|2022-04-27|15/03/2022||0.02||2360000000
2022-03-20 06:46:58|11081|944487|002242|12.81B|12810000000|16.70|4,396,080|-43.58%|23|2022-04-25|15/03/2022||0.275||2300000000|2022-03-28|15/12/2021||0.3213||3730000000
2022-03-20 06:47:02|11082|944824|002572|17.24B|17240000000|19.00|19,686,157|-48.69%|23|2022-04-29|15/03/2022||0.155||1875000000|2022-04-12|15/12/2021||0.5072||3190000000
2022-03-20 06:47:05|11083|102616|MINT|165.68B|165680000000|31.75|18,198,489|2.42%|24|2022-05-13|15/03/2022||-0.08||25710000000|2022-02-25|15/12/2021|-0.33|-0.26|24310000000|24220000000
2022-03-20 06:47:08|11084|43227|AIR|1.59B|1590000000|1.42|368,180|-22.83%|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
2022-03-20 06:47:11|11085|1096341|ANZ|313.18B|313180000000|29.40|6,925|-3.73%|16|2022-05-04|15/03/2022|||||2022-02-06|15/12/2021||||
2022-03-20 06:47:15|11086|1096343|ARG|1.16B|1160000000|1.370|218,523|-6.16%|13|2022-05-16|15/03/2022||4.00||55850000|2021-11-23|15/09/2021|0.15|3.00|66280000|47470000
2022-03-20 06:47:18|11087|1096344|ARV|1.14B|1140000000|1.580|130,348|-8.67%|21|2022-05-24|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:47:22|11088|43240|CNU|3.26B|3260000000|7.30|89,073|-5.93%|12|2022-02-20|15/12/2021|0.07||483000000||2021-08-23|15/06/2021|0.04||474000000|
2022-03-20 06:47:25|11089|1096349|CEN|6.31B|6310000000|7.80|284,707|10.33%|12|2022-02-13|15/12/2021|0.17|8.00||1061000000|2021-08-15|15/06/2021|0.14|10.00||994750000
2022-03-20 06:47:29|11090|43248|EBO|7.07B|7070000000|37.46|55,189|27.85%|10|2022-02-16|15/12/2021|||||2021-08-18|15/06/2021||||
2022-03-20 06:47:32|11091|43251|FBU|5.06B|5060000000|6.32|268,252|-7.2%|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
2022-03-20 06:47:36|11092|1136172|FSF|370.08M|370080000|3.50|22,257|-30.69%|21|2022-05-25|15/04/2022|||||2022-03-16|15/01/2022||||
2022-03-20 06:47:40|11093|1096357|FRE|2.04B|2040000000|12.31|26,268|14.19%|20|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|0.26|22.00|442000000|383540000
2022-03-20 06:47:44|11094|1096359|GNE|3B|3000000000|2.88|96,787|-16.52%|12|2022-02-21|15/12/2021|0.08|5.00||1222000000|2021-08-25|15/06/2021|-0.02|3.00||1166000000
2022-03-20 06:47:48|11095|1152826|GMT|3.22B|3220000000|2.325|198,383|2.65%|11|2022-05-11|15/03/2022||4.00||87300000|2021-11-11|15/09/2021|0.4|3.00|94100000|75940000
2022-03-20 06:47:52|11096|43257|HGH|1.36B|1360000000|2.290|109,886|23.12%|21|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.08||172000000|
2022-03-20 06:47:55|11097|1096364|IFT|5.67B|5670000000|7.83|140,639|12.66%|21|2022-05-19|15/03/2022|||||2022-01-31|15/12/2021||||
2022-03-20 06:48:01|11098|1096367|IPL|658.96M|658960000|1.790|62,828|-13.53%|12|2022-05-15|15/03/2022|||||2021-11-15|15/09/2021|0.15||33010000|
2022-03-20 06:48:06|11099|43262|KMD|942.97M|942970000|1.33|201,416|7.26%|20|2022-03-23|15/01/2022||||462000000|2021-11-19|15/10/2021||||
2022-03-20 06:48:10|11100|43265|KPG|1.72B|1720000000|1.095|276,155|-12.4%|21|2022-05-23|15/03/2022||4.00||98000000|2022-03-02|15/12/2021||||
2022-03-20 06:48:13|11101|1096373|MFT|7.93B|7930000000|81.00|18,181|21.35%|21|2022-05-26|15/03/2022||131.00||1889000000|2022-02-24|15/12/2021||||
2022-03-20 06:48:16|11102|1152799|NPH|599.88M|599880000|3.00|12,962|-12.54%|10|2022-05-24|15/03/2022|||||2022-01-19|15/12/2021||||
2022-03-20 06:48:20|11103|1096379|NZX|509.87M|509870000|1.400|82,840|-30.69%|22|2022-06-01|15/03/2022|||||2022-02-17|15/12/2021|0.03||45500000|
2022-03-20 06:48:25|11104|1096380|OCA|735.58M|735580000|1.060|210,459|-24.82%|12|2021-11-28|15/09/2021|0.05||113900000||2021-05-21|15/03/2021|0.1||71530000|
2022-03-20 06:48:31|11105|43287|PEB|753.38M|753380000|0.9300|169,306|-8.82%|15|2022-06-02|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:48:35|11106|1096386|POT|4.14B|4140000000|6.07|42,296|-18.74%|20|2022-06-01|15/03/2022|||||2022-02-25|15/12/2021|0.08||186000000|
2022-03-20 06:48:39|11107|1096382|PCT|2.53B|2530000000|1.595|325,637|-4.49%|20|2022-04-21|15/03/2022|||||2022-02-23|15/12/2021|0.03|3.00|96900000|54820000
2022-03-20 06:48:43|11108|43293|PFI|1.41B|1410000000|2.785|87,287|-0.18%|20|2022-05-06|15/03/2022|||||2022-02-20|15/12/2021|0.36||56010000|
2022-03-20 06:48:45|11109|1096387|PPH|1.32B|1320000000|1.17|492,295|-35.36%|5|2022-05-10|15/03/2022|||||2021-11-09|15/09/2021||||
2022-03-20 06:48:49|11110|1096391|RBD|1.74B|1740000000|13.97|11,229|4.8%|25|2022-06-01|15/03/2022|||||2022-02-27|15/12/2021|0.14||550800000|
2022-03-20 06:48:54|11111|43301|SAN|441.35M|441350000|4.72|26,263|4.66%|13|2022-05-18|15/03/2022|||||2021-11-17|15/09/2021|||256100000|
2022-03-20 06:48:57|11112|1096394|SCL|733.89M|733890000|5.15|24,954|18.39%|12|2022-02-23|15/12/2021|||||2021-08-24|15/06/2021|0.2||253800000|
2022-03-20 06:49:01|11113|1096397|SKO|546.5M|546500000|4.60|28,972|-24.34%|13|2022-05-17|15/03/2022|||||2021-11-24|15/09/2021|-0.14||9150000|
2022-03-20 06:49:04|11114|1096396|SKL|1.16B|1160000000|5.960|42,394|39.25%|12|2022-02-16|15/12/2021|0.12||150500000||2021-08-19|15/06/2021|0.1||142900000|
2022-03-20 06:49:09|11115|43309|SKT|479.98M|479980000|2.7100|92,129|59.41%|12|2022-02-24|15/12/2021|0.16||372500000||2021-08-25|15/06/2021|0.04||365700000|
2022-03-20 06:49:12|11116|43308|SKC|2.26B|2260000000|2.99|159,495|-11.8%|22|2022-06-01|15/03/2022|||||2022-02-13|15/12/2021|-0.05|5.00|216800000|313260000
2022-03-20 06:49:16|11117|1096400|SPK|8.87B|8870000000|4.73|672,516|2.71%|20|2022-05-05|15/03/2022|||||2022-02-22|15/12/2021|0.1|9.00|1890000000|1770000000
2022-03-20 06:49:20|11118|43246|SPG|1.1B|1100000000|2.030|149,121|-6.45%|21|2022-06-01|15/03/2022||6.00||52800000|2022-03-02|15/12/2021||||
2022-03-20 06:49:24|11119|1096403|SUM|2.66B|2660000000|12.00|61,105|-7.69%|20|2022-04-10|15/03/2022|||||2022-02-23|15/12/2021|1.21||110500000|
2022-03-20 06:49:27|11120|1096398|SML|734.31M|734310000|3.38|23,256|-16.13%|12|2022-04-01|15/01/2022|||||2021-09-26|15/07/2021|-0.15||703200000|
2022-03-20 06:49:31|11121|1096407|THL|433.32M|433320000|2.85|48,803|10.04%|12|2022-02-25|15/12/2021|-0.03||174900000||2021-08-26|15/06/2021|-0.08||153300000|
2022-03-20 06:49:34|11122|1096410|TPW|2.11B|2110000000|6.74|22,227|-16.58%|21|2022-05-16|15/03/2022|||||2022-01-21|15/12/2021||||
2022-03-20 06:49:38|11123|1096413|VCT|4.03B|4030000000|4.03|47,831|-5.18%|12|2022-02-21|15/12/2021|0.11||684600000||2021-08-24|15/06/2021|0.09||631600000|
2022-03-20 06:49:41|11124|1096414|VGL|432.18M|432180000|1.80|95,716|-15.89%|12|2022-03-01|15/12/2021|||||2021-08-26|15/06/2021|-0.01||44900000|
2022-03-20 06:49:45|11125|1096415|VHP|1.36B|1360000000|3.255|318,237|12.63%|13|2022-02-23|15/12/2021|0.31||66690000||2021-08-12|15/06/2021|0.36||63170000|
2022-03-20 06:49:48|11126|1096416|WBC|376.96B|376960000000|25.50|7,059|-3.81%|16|2022-05-09|15/03/2022|||||2022-02-02|15/12/2021|||5420000000|
2022-03-20 06:49:51|11127|1096419|ZEL|1.93B|1930000000|3.74|814,652|31.69%|13|2022-05-03|15/03/2022|||||2021-11-02|15/09/2021|0.18||2170000000|
2022-03-20 06:49:55|11128|43233|AGL|64.57M|64570000|1.910|5,989|46.92%|12|2021-10-27|15/09/2021|0.05||110400000||2021-05-27|15/03/2021|0.07||99540000|
2022-03-20 06:49:58|11129|1168672|AFC|3.66M|3660000|0.00|160,000|-|7|2021-11-29|15/09/2021|-0||111400||2021-05-28|15/03/2021|-0||646900|
2022-03-20 06:50:01|11130|1096336|AFT|393.3M|393300000|3.68|14,900|-18.94%|13|2022-05-20|15/03/2022||||73500000|2021-11-18|15/09/2021|0.04||55510000|
2022-03-20 06:50:05|11131|1096337|ALF|17.43M|17430000|0.8000|13,393|50.94%|12|2022-02-27|15/12/2021|0.04||15370000||2021-08-30|15/06/2021|0.06||8840000|
2022-03-20 06:50:08|11132|1096390|ARB|112.8M|112800000|0.2250|38,377|32.35%|1|2022-05-20|15/03/2022|||||
2022-03-20 06:50:10|11133|43324|ACE|1.34M|1340000|0.0700|32,375|-30%|12|2021-11-26|15/09/2021|-0||||2021-05-31|15/03/2021|-0|||
2022-03-20 06:50:15|11134|43283|BGI|2.87M|2870000|0.0050|99,929|-28.57%|12|2021-11-29|15/09/2021|-0||33770||2021-05-31|15/03/2021|-0||528400|
2022-03-20 06:50:19|11135|1096517|BLT|53.5M|53500000|0.0420|190,180|-23.64%|12|2021-11-17|15/09/2021|-0||3890000||2021-05-27|15/03/2021|-0||4820000|
2022-03-20 06:50:22|11136|43238|BRW|35.28M|35280000|0.5100|13,400|54.55%|12|2022-02-25|15/12/2021|0.01||48720000||2021-08-30|15/06/2021|0.02||111600000|
2022-03-20 06:50:26|11137|1096347|BGP|948.29M|948290000|6.00|11,723|3.27%|22|2022-05-19|15/04/2022|||||2022-03-15|15/01/2022||||
2022-03-20 06:50:30|11138|1096516|BFG|17.17M|17170000|0.3200|5,304|-18.99%|12|2021-11-26|15/09/2021|0.01||9430000||2021-05-31|15/03/2021|0.01||18620000|
2022-03-20 06:50:32|11139|1152847|CBD|39.11M|39110000|0.2850|46,340|-44.12%|6|2022-03-01|15/12/2021|-0.01||1300000||2021-08-30|15/06/2021|-0.02||83060|
2022-03-20 06:50:36|11140|1096518|CDI|307.64M|307640000|1.0700|15,614|-0.93%|12|2022-02-17|15/12/2021|0.11||91890000||2021-08-01|15/06/2021|0.07||61180000|
2022-03-20 06:50:39|11141|43241|CMO|356.37M|356370000|10.90|1,606|19.78%|12|2022-02-17|15/12/2021|0.55||535700000||2021-08-13|15/06/2021|0.86||901200000|
2022-03-20 06:50:43|11142|43242|CVT|241.25M|241250000|3.450|12,057|9.52%|12|2022-02-24|15/12/2021|||||2021-08-26|15/06/2021|0.09||92850000|
2022-03-20 06:50:46|11143|1096350|CGF|23.4M|23400000|0.0320|26,912|-15.79%|12|2021-11-25|15/09/2021|||3670000||2021-05-31|15/03/2021|-0.01||3070000|
2022-03-20 06:50:49|11144|43244|DGL|1.34B|1340000000|13.25|3,028|-11.61%|12|2022-02-25|15/12/2021|0.36||181900000||2021-08-27|15/06/2021|0.23||127700000|
2022-03-20 06:50:51|11145|1168673|ENS|14.38M|14380000|0.89|2,376|-19.09%|8|2022-02-28|15/12/2021|-0.06||8990000||2021-09-28|15/06/2021|0.02||8670000|
2022-03-20 06:50:55|11146|1096352|ERD|394.84M|394840000|3.60|33,885|-8.63%|12|2021-11-26|15/09/2021|-0.03||48000000|43700000|2021-05-28|15/03/2021|0.01||45800000|46200000
2022-03-20 06:51:05|11147|1096353|EVO|115.59M|115590000|0.7300|21,775|-45.93%|14|2022-02-28|15/12/2021|0.01||83070000||2022-02-24|15/03/2021||||97400000
2022-03-20 06:51:08|11148|1115153|FWL|97.29M|97290000|1.480|3,731|-18.23%|12|2022-02-23|15/12/2021|0.05||30120000||2021-08-26|15/06/2021|0.02||29700000|
2022-03-20 06:51:12|11149|1152824|GEN|8.39M|8390000|0.0490|55,682|-16.95%|9|2021-11-26|15/09/2021|||3290000||2021-05-31|15/03/2021|||4840000|
2022-03-20 06:51:15|11150|1096522|GFL|45.95M|45950000|0.6300|3,662|-1.56%|12|2021-11-29|15/09/2021|0.04||20460000||2021-05-31|15/03/2021|0.09||34840000|
2022-03-20 06:51:18|11151|1096360|GTK|156.64M|156640000|1.610|16,700|7.33%|13|2022-05-25|15/03/2022|||||2021-11-25|15/09/2021|0.04||54770000|
2022-03-20 06:51:22|11152|1096358|GEO|22M|22000000|0.1300|36,053|36.84%|11|2021-08-27|15/06/2021|-0.02||3070000||2021-02-26|15/12/2020|-0.01||1610000|
2022-03-20 06:51:25|11153|43329|GSH|4.1M|4100000|0.0710|13,630|-8.97%|12|2022-02-25|15/12/2021|-0.05||6200000||2021-08-30|15/06/2021|-0.01||24280000|
2022-03-20 06:51:28|11154|1096361|GXH|190.39M|190390000|1.330|34,135|23.15%|12|2021-11-25|15/09/2021|0.07||309900000||2021-05-28|15/03/2021|0.06||293200000|
2022-03-20 06:51:32|11155|1096362|HLG|385.7M|385700000|6.12|11,921|-17.3%|11|2021-09-30|15/07/2021|0.23||168800000||2021-03-25|15/01/2021|0.33||182000000|
2022-03-20 06:51:35|11156|1096366|IKE|111.99M|111990000|0.7500|17,511|-23.47%|15|2022-05-31|15/03/2022|||||2022-02-01|15/12/2021|||4200000|
2022-03-20 06:51:38|11157|1152844|JLG|79.8M|79800000|0.8100|1,607|-0.47%|9|2022-02-24|15/12/2021|0.02||17450000||2021-08-30|15/06/2021|0.02||17150000|
2022-03-20 06:51:41|11158|1168677|MWE|71.1M|71100000|0.24|4,305|-20%|8|2022-02-25|15/12/2021|-0||3230000||2021-08-30|15/06/2021|-0||6740000|
2022-03-20 06:51:53|11159|1096527|MMH|250.69M|250690000|6.07|2,155|-0.49%|11|2021-08-27|15/06/2021|0.35||6890000||2021-02-24|15/12/2020|0.13||8070000|
2022-03-20 06:51:56|11160|1152825|MEE|35.32M|35320000|0.0510|49,282|-34.62%|9|2021-11-29|15/09/2021|-0||2420000||2021-05-31|15/03/2021|-0||719000|
2022-03-20 06:52:09|11161|1096374|MPG|75.61M|75610000|0.3000|48,424|-18.92%|13|2022-05-18|15/03/2022|||||2021-11-21|15/09/2021|||116900000|
2022-03-20 06:52:12|11162|43269|MHM|37.4M|37400000|0.5700|37,870|-5%|11|2021-08-26|15/06/2021|0.03||26260000||2021-02-18|15/12/2020|0.01||24730000|
2022-03-20 06:52:16|11163|43274|MCK|368.65M|368650000|2.330|5,055|3.1%|12|2022-02-17|15/12/2021|0.25||164800000||2021-08-01|15/06/2021|0.16||98360000|
2022-03-20 06:52:19|11164|43276|MOV|133.79M|133790000|1.150|31,740|8.49%|12|2022-02-22|15/12/2021|-0.01||181400000||2021-08-26|15/06/2021|-0.02||174100000|
2022-03-20 06:52:23|11165|1171269|MFB|227.89M|227890000|0.94|54,690|-41.98%|5|2021-11-19|15/09/2021|0.04||98440000||2021-05-21|15/03/2021|-0.02||85420000|
2022-03-20 06:52:27|11166|43277|NTL|6.38M|6380000|0.0020|1,253,750|-43.76%|12|2021-11-29|15/09/2021|-0||660||2021-06-30|15/03/2021|-0||246800|
2022-03-20 06:52:30|11167|1096376|NZK|131.72M|131720000|0.920|30,692|-40.26%|12|2021-09-29|15/07/2021|-0.04||110800000||2021-04-30|15/01/2021|-0.02||22310000|
2022-03-20 06:52:35|11168|43281|NZO|87.18M|87180000|0.5300|15,278|15.22%|20|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-20 06:52:39|11169|1096378|NZR|389.6M|389600000|1.050|113,771|141.38%|12|2022-02-15|15/12/2021|-1.7||118700000||2021-08-19|15/06/2021|-0.02||115400000|
2022-03-20 06:52:45|11170|1168679|NZL|113.56M|113560000|1.17|30,704|-1.45%|2|2021-08-30|15/06/2021|0.78||498000||2021-02-26|15/12/2020|-0||498000|
2022-03-20 06:52:50|11171|1096342|APL|96.08M|96080000|0.2650|58,843|-23.19%|12|2021-11-29|15/09/2021|0.01||6490000||2021-05-27|15/03/2021|0.01||7270000|
2022-03-20 06:52:54|11172|43282|NWF|60.49M|60490000|0.2100|115,911|6.06%|20|2022-06-01|15/03/2022|||||2022-02-28|15/12/2021|0.02|||
2022-03-20 06:52:57|11173|1096377|NZM|282.03M|282030000|1.4500|32,120|79.01%|12|2022-02-23|15/12/2021|0.14||176300000||2021-08-24|15/06/2021|0.03||172300000|
2022-03-20 06:53:01|11174|43249|PYS|39.5M|39500000|0.2850|14,636|-1.72%|12|2021-11-24|15/09/2021|-0.01||1450000||2021-05-27|15/03/2021|-0.01||1190000|
2022-03-20 06:53:05|11175|1096384|PGW|350.25M|350250000|4.640|12,261|34.1%|12|2022-02-21|15/12/2021|2.98||552400000||2021-08-17|15/06/2021|0.27||348500000|
2022-03-20 06:53:11|11176|1096385|PX1|116.68M|116680000|0.3300|59,876|-63.33%|21|2022-05-24|15/03/2022||||25300000|2022-02-24|15/12/2021||||
2022-03-20 06:53:14|11177|43302|PHL|21.28M|21280000|0.0010|5,493,538|-50%|11|2021-11-29|15/09/2021|-0||8770000||2021-06-29|15/03/2021|-0||6060000|
2022-03-20 06:53:17|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|
2022-03-20 06:53:20|11179|1168681|RAD|103.66M|103660000|0.39|40,537|-62.5%|5|2021-11-29|15/09/2021|0.01||64910000||2021-06-10|15/09/2019|-0.01||56320000|
2022-03-20 06:53:23|11180|43296|RAK|381.3M|381300000|1.6800|85,726|78.72%|12|2021-11-25|15/09/2021|0.08||85420000||2021-05-27|15/03/2021|0.02||68730000|
2022-03-20 06:53:26|11181|1167287|RUA|62.95M|62950000|0.42|47,451|-2.33%|2|2021-08-30|15/06/2021|-0.02||||2021-02-26|15/12/2020|-0.02|||
2022-03-20 06:53:30|11182|43275|SVR|27.05M|27050000|0.4400|8,484|-34.81%|12|2021-11-18|15/09/2021|-0.01||17160000||2021-05-28|15/03/2021|-0.02||6240000|
2022-03-20 06:53:34|11183|1096395|SCT|247.02M|247020000|3.120|8,272|53.69%|12|2021-10-21|15/08/2021|0.06||111700000||2021-04-08|15/02/2021|0.06||104500000|
2022-03-20 06:53:37|11184|43306|SEK|210.37M|210370000|5.10|6,563|5.59%|12|2022-02-18|15/12/2021|-0.16||85090000||2021-08-19|15/06/2021|0.65||224500000|
2022-03-20 06:53:42|11185|1118025|SPY|153.45M|153450000|0.6550|10,878|-28.02%|12|2022-05-25|15/03/2022|||||2021-11-28|15/09/2021|||21040000|
2022-03-20 06:53:45|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|
2022-03-20 06:53:48|11187|1096531|SDL|39.57M|39570000|2.700|2,134|-9.4%|11|2021-08-26|15/06/2021|0.04||16920000||2021-02-23|15/12/2020|0.1||18520000|
2022-03-20 06:53:52|11188|1096401|SPN|154.11M|154110000|8.49|1,159|-4.61%|12|2022-02-08|15/12/2021|0.22||23340000||2021-08-27|15/06/2021|0.41||47290000|
2022-03-20 06:53:56|11189|1096402|STU|248.08M|248080000|1.4300|47,302|43%|12|2022-02-22|15/12/2021|0.09||282200000||2021-08-23|15/06/2021|0.07||253700000|
2022-03-20 06:53:59|11190|43326|TGG|352.92M|352920000|2.880|1,427|-3.03%|11|2021-08-05|15/06/2021|0.01||652100000||2021-02-28|15/12/2020|0.04||741300000|
2022-03-20 06:54:02|11191|43317|VTL|15.79M|15790000|0.3800|16,771|-52.5%|11|2021-08-27|15/06/2021|0.01||17100000||2021-02-23|15/12/2020|0.01||17460000|
2022-03-20 06:54:06|11192|1096412|TWR|262.71M|262710000|0.7200|104,463|-9.07%|14|2022-05-24|15/03/2022|||||2022-02-01|15/12/2021|||112000000|
2022-03-20 06:54:09|11193|1096411|TRU|24.67M|24670000|0.0680|85,237|-32.67%|5|2021-11-28|15/09/2021|-0||745200||2021-06-30|15/03/2020|-0.02||526100|
2022-03-20 06:54:13|11194|43247|TRA|352.02M|352020000|4.090|15,696|23.19%|13|2022-05-19|15/03/2022|||||2021-11-18|15/09/2021|0.2||85000000|
2022-03-20 06:54:16|11195|43331|WHS|994.99M|994990000|2.960|52,916|-14.45%|24|2022-05-05|15/04/2022|||||2022-03-22|15/01/2022||||
2022-03-20 06:54:22|11196|1096417|WDT|74.66M|74660000|0.1740|113,082|95.51%|11|2021-08-25|15/06/2021|||30560000||2021-02-24|15/12/2020|-0||16400000|
2022-03-20 06:54:26|11197|14299|ORE|6.33B|6330000000|9.18|3,525,583|86.21%|13|2022-02-25|15/12/2021||-0.03|||2021-10-21|15/09/2021|||24500000|
2022-03-20 06:54:30|11198|18502|CHN|2.54B|2540000000|7.160|1,951,547|50.1%|22|2022-06-01|15/03/2022|||||2022-03-11|15/12/2021|0.05||123040|123040
2022-03-20 06:54:33|11199|961859|NVX|2.75B|2750000000|5.660|4,661,466|122.83%|13|2022-02-24|15/12/2021|-0.07||5080000||2021-08-26|15/06/2021|-0.02||3360000|
2022-03-20 06:54:37|11200|947885|IMU|1.64B|1640000000|0.280|27,850,277|133.33%|13|2022-02-23|15/12/2021|0.00|-0.10|||2021-08-30|15/06/2021|-0|-0.20||
2022-03-20 06:54:40|11201|1123046|UWL|2.79B|2790000000|4.100|3,568,965|67.35%|9|2022-02-21|15/12/2021|0.04||109500000|50400000|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000
2022-03-20 06:54:44|11202|14329|PNI|1.98B|1980000000|10.24|845,333|10.46%|13|2022-02-02|15/12/2021|0.21||21590000||2021-08-04|15/06/2021|0.2||18130000|
2022-03-20 06:54:48|11203|961883|LTR|3.64B|3640000000|1.660|14,792,762|264.84%|13|2022-03-11|15/12/2021|0.02||||2021-09-29|15/06/2021|-0|||
2022-03-20 06:54:51|11204|32567|SFR|2.2B|2200000000|5.360|2,477,477|-0.9%|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
2022-03-20 06:54:56|11205|7675|PDN|2.25B|2250000000|0.840|23,302,809|107.41%|29|2022-05-17|15/03/2022|||||2022-02-24|15/12/2021||||
2022-03-20 06:54:58|11206|14252|CNI|2.31B|2310000000|2.910|1,404,962|20.75%|0||
2022-03-20 06:55:02|11207|101943|LIC|1.8B|1800000000|17.26|273,997|16.23%|13|2022-02-14|15/12/2021|0.26||93730000||2021-08-18|15/06/2021|0.73|28.10|87470000|82500000
2022-03-20 06:55:04|11208|1130929|360|967.85M|967850000|5.28|1,151,267|13.82%|6|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|||33500000|33500000
2022-03-20 06:55:08|11209|7560|EVT|2.34B|2340000000|14.50|175,274|24.78%|15|2022-02-20|15/12/2021|0.21||368000000||2021-08-22|15/06/2021|0.08||299200000|
2022-03-20 06:55:11|11210|947483|AEF|731.64M|731640000|6.51|298,566|-8.7%|12|2021-08-25|15/06/2021|0.05||33100000||2021-02-23|15/12/2020|0.05||25610000|
2022-03-20 06:55:15|11211|101954|ARF|1.7B|1700000000|4.92|1,525,795|55.7%|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
2022-03-20 06:55:19|11212|8627|CCX|811.43M|811430000|3.390|1,475,574|-15.67%|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
2022-03-20 06:55:22|11213|1054964|TLX|1.59B|1590000000|5.110|1,523,782|17.74%|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
2022-03-20 06:55:25|11214|947720|DEG|1.84B|1840000000|1.305|6,947,771|14.47%|13|2022-03-08|15/12/2021|-0||95340||2021-09-28|15/06/2021|-0||116600|
2022-03-20 06:55:28|11215|1164150|ASM|1.08B|1080000000|7.77|408,725|46.84%|6|2022-03-11|15/12/2021|-0.06||697000||2021-09-15|15/06/2021|-0.03||945000|
2022-03-20 06:55:31|11216|961813|AVN|1.95B|1950000000|3.410|1,028,406|17.59%|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
2022-03-20 06:55:38|11217|1153175|HMC|2.06B|2060000000|6.89|495,989|49.78%|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
2022-03-20 06:55:42|11218|948296|WAF|1.33B|1330000000|1.300|4,029,876|49.43%|23|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-03-20 06:55:46|11219|947950|LOV|2.09B|2090000000|19.45|242,186|33.22%|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
2022-03-20 06:55:49|11220|947838|INR|1.1B|1100000000|0.525|7,734,862|23.53%|17|2022-06-01|15/03/2022||||0.00|2022-02-23|15/12/2021|-0|||0.00
2022-03-20 06:55:55|11221|1155915|TYR|886.26M|886260000|1.72|4,013,383|-50.43%|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
2022-03-20 06:55:59|11222|7551|CQE|1.46B|1460000000|3.99|724,629|31.68%|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
2022-03-20 06:56:03|11223|14278|IMD|1.15B|1150000000|2.890|1,215,054|75.15%|28|2022-04-21|15/03/2022|||||2022-02-06|15/12/2021|0.06||167800000|55600000
2022-03-20 06:56:07|11224|947739|DUB|419.97M|419970000|1.380|1,590,133|-16.36%|16|2022-06-01|15/03/2022|||||2022-02-28|15/12/2021|-0.10||8500000|8500000
2022-03-20 06:56:10|11225|101944|KLS|1.57B|1570000000|7.20|279,748|-21.05%|13|2022-02-22|15/12/2021||11.50||544700000|2021-08-30|15/06/2021|0.03|14.50|602400000|600900000
2022-03-20 06:56:13|11226|9146|NCK|946.08M|946080000|11.68|418,186|22.95%|13|2022-02-01|15/12/2021|0.41|0.36|180300000||2021-08-05|15/06/2021|0.54||202000000|
2022-03-20 06:56:17|11227|961923|RFF|1.1B|1100000000|2.880|545,861|23.73%|13|2022-02-18|15/12/2021|0.10|0.12|34860000||2021-08-25|15/06/2021|0.05|-1.20|33250000|33600000
2022-03-20 06:56:20|11228|948056|OML|1.02B|1020000000|1.700|1,414,672|-0.58%|15|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|0.01|0.01|253740000|253740000
2022-03-20 06:56:24|11229|18564|AX1|910M|910000000|1.680|1,384,731|-30.29%|14|2022-02-23|15/12/2021|0.03|0.03|536900000|494600000|2021-08-18|15/06/2021|0.05||515200000|428300000
2022-03-20 06:56:27|11230|948202|SIQ|1.06B|1060000000|8.18|407,565|24.51%|17|2022-06-01|15/03/2022|||||2022-02-17|15/12/2021|0.28|22.30|112400000|111220000
2022-03-20 06:56:31|11231|101989|HSN|1.05B|1050000000|5.25|260,054|-2.42%|13|2022-02-20|15/12/2021|0.12||148900000||2021-08-24|15/06/2021|0.18||165500000|145000000
2022-03-20 06:56:35|11232|961949|TPW|785.35M|785350000|6.52|696,271|-38.61%|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
2022-03-20 06:56:39|11233|8722|WSA|1.14B|1140000000|3.540|3,308,005|74.38%|26|2022-04-26|15/03/2022|||||2022-02-21|15/12/2021|0.06|-4.00|182000000|124030000
2022-03-20 06:56:42|11234|1072419|JLG|2.28B|2280000000|8.780|815,673|144.89%|11|2022-02-22|15/12/2021|0.05||372200000||2021-08-23|15/06/2021|0.04||292100000|
2022-03-20 06:56:47|11235|7699|KAR|1.21B|1210000000|2.170|3,221,447|102.8%|17|2022-02-23|15/12/2021|||||2021-09-20|15/06/2021|0.01||170800000|
2022-03-20 06:56:51|11236|7724|NHC|2.43B|2430000000|2.920|3,237,367|121.21%|24|2022-03-22|15/01/2022||0.54||1070000000|2021-11-16|15/10/2021||||
2022-03-20 06:56:54|11237|947668|COF|1.37B|1370000000|2.300|927,299|12.75%|13|2022-02-03|15/12/2021|||||2021-08-03|15/06/2021|0.11||70140000|
2022-03-20 06:56:58|11238|18511|DTL|924.55M|924550000|5.99|338,664|19.32%|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
2022-03-20 06:57:02|11239|7483|MMS|909.23M|909230000|11.75|132,590|3.16%|16|2022-02-23|15/12/2021||0.53|||2021-08-24|15/06/2021|0.46||296800000|
2022-03-20 06:57:04|11240|1096166|CRN|3.31B|3310000000|1.975|4,494,585|99.29%|12|2022-05-03|15/03/2022||||1191000000|2022-02-22|15/12/2021|0.27|0.94|774510000|774510000
2022-03-20 06:57:08|11241|941188|GMA|1.18B|1180000000|2.91|2,176,438|12.79%|25|2022-05-04|15/03/2022|||||2022-02-24|15/12/2021|0.39|0.27|-121000000|283990000
2022-03-20 06:57:12|11242|978754|RBL|440.09M|440090000|1.605|2,281,690|-72.28%|24|2022-04-21|15/03/2022|||||2022-02-15|15/12/2021|0.00|19.00|182100000|182100000
2022-03-20 06:57:20|11243|947974|CMM|1.45B|1450000000|3.890|1,385,437|149.36%|13|2022-03-08|15/12/2021|0.14||125800000||2021-09-14|15/06/2021|-0||71650|
2022-03-20 06:57:23|11244|39201|JIN|1.18B|1180000000|18.96|176,146|44.29%|15|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.26|0.27|52870000|42120000
2022-03-20 06:57:26|11245|1080047|VUL|1.33B|1330000000|10.100|1,010,545|56.35%|9|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|-0.07||2730000|
2022-03-20 06:57:29|11246|960730|IDX|816.03M|816030000|3.79|657,743|-15.83%|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
2022-03-20 06:57:32|11247|1153659|IAP|1.21B|1210000000|1.830|1,492,891|40.77%|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
2022-03-20 06:57:37|11248|947732|BGL|969.49M|969490000|0.940|3,086,266|10.59%|13|2022-03-11|15/12/2021|-0.01||||2021-09-21|15/06/2021|-0.01|||
2022-03-20 06:57:40|11249|101968|DDR|2.56B|2560000000|14.79|111,425|43.73%|23|2022-05-11|15/03/2022|||||2022-02-27|15/12/2021|0.24||1420000000|
2022-03-20 06:57:44|11250|32479|SXY|859.24M|859240000|4.600|1,242,579|59.72%|28|2022-04-27|15/03/2022|||||2022-02-07|15/12/2021|||34700000|
2022-03-20 06:57:49|11251|8636|SHV|628.94M|628940000|5.20|253,291|-15.45%|20|2022-05-26|15/03/2022||0.17||64400000|2021-11-29|15/09/2021|0.12|6.20|143800000|89200000
2022-03-20 06:57:52|11252|994814|BET|609.84M|609840000|0.675|6,001,363|-34.15%|23|2022-06-01|15/03/2022|||||2022-02-27|15/12/2021|-0.03|20.00|40920000|40920000
2022-03-20 06:57:56|11253|960724|BBN|629.01M|629010000|4.75|212,557|-15.93%|14|2022-02-10|15/12/2021|0.06||239100000||2021-08-13|15/06/2021|0.07||253500000|
2022-03-20 06:58:00|11254|7636|GWA|591.41M|591410000|2.23|428,140|-23.1%|16|2022-02-15|15/12/2021|0.07|8.00|201300000|191040000|2021-08-16|15/06/2021|0.08||208500000|198210000
2022-03-20 06:58:03|11255|8675|TGR|722M|722000000|3.38|673,800|0%|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
2022-03-20 06:58:07|11256|1167483|HDN|2.93B|2930000000|1.43|3,107,542|10.85%|3|2022-02-22|15/12/2021|0.16||56900000||2021-08-18|15/06/2021|0.09||38400000|
2022-03-20 06:58:10|11257|102000|MNY|615.77M|615770000|2.900|281,611|1.4%|17|2022-05-18|15/03/2022|||||2022-02-14|15/12/2021|0.12|0.1|91340000|66500000
2022-03-20 06:58:13|11258|959004|ECX|700.87M|700870000|2.250|519,060|25%|13|2022-05-03|15/03/2022||0.12||308010000|2021-11-03|15/09/2021|0.12||314900000|
2022-03-20 06:58:19|11259|948107|PPK|489.72M|489720000|5.50|159,900|-7.09%|13|2022-02-23|15/12/2021|0.06||165000||2021-08-31|15/06/2021|-0.05||44000|
2022-03-20 06:58:22|11260|102008|DXI|1.09B|1090000000|3.410|493,027|16.3%|13|2022-02-14|15/12/2021|0.43||37210000||2021-08-17|15/06/2021|0.41||35640000|
2022-03-20 06:58:28|11261|1014093|AD8|547.33M|547330000|7.10|148,194|-1.8%|18|2022-06-01|15/03/2022|||||2022-02-13|15/12/2021|-0.03||20230000|
2022-03-20 06:58:32|11262|18565|RED|871.85M|871850000|0.370|5,712,729|131.25%|22|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.00||80070000|
2022-03-20 06:58:35|11263|947566|BRN|1.68B|1680000000|0.980|32,349,066|47.37%|5|2018-03-29|15/12/2017|-0.01||136400||2017-08-29|15/06/2017|-0.01||133100|
2022-03-20 06:58:38|11264|961668|BWX|343.76M|343760000|2.13|791,565|-54.39%|13|2022-02-23|15/12/2021|-0.02||103400000|91800000|2021-08-27|15/06/2021|0.1||110800000|118600000
2022-03-20 06:58:42|11265|993246|BVS|414.75M|414750000|1.67|702,528|-37.45%|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
2022-03-20 06:58:45|11266|102027|PGH|778.1M|778100000|2.260|356,250|-33.92%|13|2022-02-16|15/12/2021|-0.06|12.00|927200000|885300000|2021-08-18|15/06/2021|0.12||867100000|883930000
2022-03-20 06:58:50|11267|958997|ADH|504.13M|504130000|2.950|1,392,187|-25.69%|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
2022-03-20 06:58:53|11268|102007|HPI|734.25M|734250000|3.80|240,586|24.59%|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
2022-03-20 06:58:57|11269|7508|API|751.3M|751300000|1.525|1,340,102|24.49%|18|2022-04-20|15/02/2022||||2130000000|2021-10-28|15/08/2021|-0.03||2030000000|1901000000
2022-03-20 06:59:00|11270|10546|SXL|414.82M|414820000|1.570|654,573|-21.11%|17|2022-02-24|15/12/2021|0.06||259700000|242700000|2021-08-18|15/06/2021|0.06||270200000|273000000
2022-03-20 06:59:04|11271|8637|SIG|543.77M|543770000|0.550|1,163,409|-16.03%|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
2022-03-20 06:59:07|11272|1152217|FCL|782.49M|782490000|2.450|132,114|-44.7%|0||
2022-03-20 06:59:10|11273|7296|IFM|494.13M|494130000|1.315|642,568|-11.74%|13|2022-02-23|15/12/2021|0.01||58960000|48300000|2021-08-24|15/06/2021|0.02||49760000|51200000
2022-03-20 06:59:15|11274|101983|GDI|576.84M|576840000|1.075|711,944|2.38%|13|2022-02-20|15/12/2021|0.07||28920000||2021-08-22|15/06/2021|0.02||28770000|
2022-03-20 06:59:18|11275|947756|EHE|582.5M|582500000|2.240|376,163|5.16%|22|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.02|0.0333|341600000|339920000
2022-03-20 06:59:21|11276|953869|AFG|532.88M|532880000|1.980|566,777|-21.12%|12|2021-08-26|15/06/2021|0.1|10.00|362300000||2021-02-25|15/12/2020|0.09|7.79|338300000|
2022-03-20 06:59:24|11277|1167991|DBI|996.48M|996480000|2.01|296,340|-5.63%|5|2021-08-24|15/06/2021|0.23||219800000||2021-02-26|15/12/2020|-0.23||23470000|
2022-03-20 06:59:28|11278|18556|MYS|548.61M|548610000|5.20|96,727|17.3%|13|2022-02-18|15/12/2021|0.16||93350000||2021-08-20|15/06/2021|0.21||92690000|
2022-03-20 06:59:31|11279|1166382|SSR|-|-|29.00|28,743|48.03%|23|2022-05-05|15/03/2022||0.398||486380000|2022-02-23|15/12/2021|0.6076|0.619|563310000|534290000
2022-03-20 06:59:37|11280|943406|AMI|575.23M|575230000|0.465|3,960,914|22.37%|24|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|0.01||136500000|136500000
2022-03-20 06:59:40|11281|7597|AAC|979.5M|979500000|1.625|458,474|40.09%|22|2022-05-25|15/03/2022|||||2022-03-02|15/12/2021||||
2022-03-20 06:59:44|11282|102005|MYX|432.39M|432390000|0.245|3,249,955|-30%|22|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|-0.03|-40.00|196800000|201500000
2022-03-20 06:59:48|11283|8654|SSM|612.87M|612870000|0.995|1,421,549|-17.15%|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
2022-03-20 06:59:52|11284|10536|CVN|500.92M|500920000|0.320|4,498,064|28%|22|2022-04-26|15/03/2022|||||2022-02-25|15/12/2021|-0.03|||
2022-03-20 06:59:55|11285|959017|PAR|287.48M|287480000|1.25|595,768|-50.79%|13|2022-02-23|15/12/2021|-0.12||750000||2021-08-26|15/06/2021|-0.07||8690000|
2022-03-20 06:59:58|11286|39198|PLL|1.51B|1510000000|0.950|4,738,849|-12.44%|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
2022-03-20 07:00:02|11287|101952|AMA|344.48M|344480000|0.340|2,892,999|-41.69%|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
2022-03-20 07:00:06|11288|14253|COE|457.17M|457170000|0.280|3,813,037|-5.08%|24|2022-06-14|15/03/2022|||||2022-02-20|15/12/2021|-0||24600000|24600000
2022-03-20 07:00:09|11289|1142326|SZL|299.37M|299370000|1.465|820,312|-82.13%|6|2022-06-10|15/03/2022|||||2022-02-27|15/12/2021||-11.00|32460000|32900000
2022-03-20 07:00:13|11290|18575|SPL|385.03M|385030000|0.945|447,220|-53.45%|17|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|-0.02||2040000|
2022-03-20 07:00:17|11291|7265|EHL|461.47M|461470000|0.870|1,721,459|-13.43%|28|2022-05-02|15/03/2022|||||2022-02-15|15/12/2021|0.06|6.00|372900000|289620000
2022-03-20 07:00:21|11292|102037|VRT|705.69M|705690000|8.26|226,390|38.13%|20|2022-06-01|15/03/2022||||45000000|2022-02-21|15/12/2021|0.18|0.184|171300000|148800000
2022-03-20 07:00:25|11293|947769|EOS|410.49M|410490000|2.72|829,650|-48.97%|13|2022-02-27|15/12/2021|-0.03||114000000|118600000|2021-08-29|15/06/2021|-0.08||98310000|116900000
2022-03-20 07:00:29|11294|947655|OPT|330.82M|330820000|0.94|600,201|-41.43%|23|2022-06-01|15/03/2022|||||2022-02-27|15/12/2021|-0.11|5.00|91220|575000000
2022-03-20 07:00:33|11295|7751|CWP|433.64M|433640000|5.28|183,323|-25.74%|21|2022-06-01|15/03/2022|||||2022-02-16|15/12/2021|0.17||174400000|
2022-03-20 07:00:38|11296|948227|STX|587.28M|587280000|0.290|6,220,045|-12.12%|22|2022-04-18|15/03/2022|||||2022-02-23|15/12/2021|-0|||
2022-03-20 07:00:41|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|
2022-03-20 07:00:45|11298|7696|MGX|605.28M|605280000|0.500|5,426,680|-40.12%|24|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|-0.06||28790000|
2022-03-20 07:00:49|11299|1084956|MMM|154.74M|154740000|0.530|818,853|-80.3%|14|2022-06-01|15/03/2022|||||2022-01-31|15/12/2021|-0.08|-0.10|134730000|164700000
2022-03-20 07:00:52|11300|948089|PET|152.98M|152980000|0.245|652,644|0%|13|2022-02-27|15/12/2021|-0.01||5050000||2021-08-31|15/06/2021|-0||1340000|
2022-03-20 07:00:55|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|
2022-03-20 07:00:59|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
2022-03-20 07:01:02|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