2022-05-07 15:03:03|00000|6464|ATVI|60.86B|60860000000|77.84|7,301,449|-16.33%|37|2022-08-04|15/06/2022||0.533||1640000000|2022-04-25|15/03/2022|0.64|0.7068|1480000000|1820000000
2022-05-07 15:03:07|00001|6373|ADBE|184.75B|184750000000|391.01|3,597,356|-19.15%|36|2022-06-16|15/05/2022||3.31||4350000000|2022-03-22|15/02/2022|3.37|3.34|4260000000|4240000000
2022-05-07 15:03:12|00002|9019|ADP|90.63B|90630000000|216.94|1,953,104|11.07%|36|2022-07-28|15/06/2022||1.46||3990000000|2022-04-27|15/03/2022|2.21|2.08|4510000000|4460000000
2022-05-07 15:03:15|00003|15368|ALGN|22.1B|22100000000|280.41|902,675|-52.04%|36|2022-07-27|15/06/2022||2.4||1030000000|2022-04-27|15/03/2022|2.13|2.3|973220000|1000000000
2022-05-07 15:03:19|00004|6369|Google|1.52T|1.52E+12|2,314.93|1,788,232|-0.96%|36|2022-07-25|15/06/2022||26.26||70450000000|2022-04-26|15/03/2022|24.62|25.74|68010000000|68060000000
2022-05-07 15:03:23|00005|100160|GOOG|1.52T|1.52E+12|2,313.20|1,448,754|-2.86%|34|2022-07-25|15/06/2022||26.26||70450000000|2022-04-26|15/03/2022|24.62|25.59|68010000000|68060000000
2022-05-07 15:03:27|00006|6435|AMZN|1.17T|1.17E+12|2,295.45|3,700,400|-30.57%|36|2022-07-28|15/06/2022||3.82||120550000000|2022-04-28|15/03/2022|-7.56|8.35|116440000000|116450000000
2022-05-07 15:03:31|00007|8274|AMD|154.5B|154500000000|95.34|106,079,273|22.4%|37|2022-07-26|15/06/2022||1.01||6340000000|2022-05-03|15/03/2022|1.13|0.9106|5890000000|5010000000
2022-05-07 15:03:38|00008|8144|AEP|51.17B|51170000000|99.65|3,074,602|13.08%|36|2022-07-28|15/06/2022||1.18||4170000000|2022-04-28|15/03/2022|1.22|1.19|4600000000|4500000000
2022-05-07 15:03:42|00009|6466|AMGN|126.34B|126340000000|236.50|3,225,153|-5.89%|36|2022-08-02|15/06/2022||4.41||6510000000|2022-04-27|15/03/2022|4.25|4.1|6240000000|6070000000
2022-05-07 15:03:46|00010|7869|ADI|81.71B|81710000000|156.13|3,758,384|0.46%|36|2022-08-24|15/07/2022||2.16||2880000000|2022-05-18|15/04/2022||2.1||2830000000
2022-05-07 15:03:50|00011|15424|ANSS|22.76B|22760000000|261.59|556,383|-21.36%|36|2022-08-08|15/06/2022||1.66||473810000|2022-05-04|15/03/2022|1.36|1.17|428640000|408350000
2022-05-07 15:03:53|00012|6408|AAPL|2.55T|2.55E+12|157.28|89,743,845|21.23%|36|2022-08-02|15/06/2022||1.16||82890000000|2022-04-28|15/03/2022|1.52|1.42|97280000000|94030000000
2022-05-07 15:03:57|00013|6386|AMAT|99.38B|99380000000|112.50|7,884,786|-14.6%|37|2022-08-18|15/07/2022||2.04||6680000000|2022-05-19|15/04/2022||1.9||6350000000
2022-05-07 15:04:00|00014|39320|ASML|220.7B|220700000000|551.00|1,141,716|-14.49%|32|2022-07-20|15/06/2022||4.11||5880000000|2022-04-20|15/03/2022|1.88|1.94|3840000000|3860000000
2022-05-07 15:04:04|00015|962333|TEAM|51.42B|51420000000|202.26|1,891,032|-7.55%|27|2022-07-28|15/06/2022||0.3009||691200000|2022-04-28|15/03/2022|0.47|0.3199|740490000|700720000
2022-05-07 15:04:09|00016|6363|ADSK|42.15B|42150000000|193.77|1,883,432|-31.86%|37|2022-08-25|15/07/2022||1.62||1230000000|2022-05-26|15/04/2022||1.35||1150000000
2022-05-07 15:04:13|00017|6378|BIDU|40.35B|40350000000|116.76|4,200,437|-39.29%|36|2022-07-28|15/06/2022||10.69||31290000000|2022-05-09|15/03/2022||5.09||27900000000
2022-05-07 15:04:17|00018|6487|BIIB|28.35B|28350000000|193.61|1,053,326|-28.85%|36|2022-07-26|15/06/2022||4.08||2500000000|2022-05-03|15/03/2022|3.62|4.34|2530000000|2500000000
2022-05-07 15:04:21|00019|13072|BKNG|89.14B|89140000000|2,194.23|497,267|-3.73%|37|2022-08-11|15/06/2022||19.01||4020000000|2022-05-04|15/03/2022|3.9|0.8509|2700000000|2530000000
2022-05-07 15:04:24|00020|13969|AVGO|236.84B|236840000000|580.10|2,277,028|29.32%|37|2022-09-08|15/07/2022||8.88||7990000000|2022-06-02|15/04/2022||8.71||7910000000
2022-05-07 15:04:28|00021|6388|CDNS|40.36B|40360000000|146.37|1,823,552|15.34%|36|2022-07-25|15/06/2022||0.9753||836760000|2022-04-25|15/03/2022|1.17|1.02|901770000|857320000
2022-05-07 15:04:32|00022|41292|CDW|23.05B|23050000000|170.62|940,166|-1.15%|36|2022-08-04|15/06/2022||2.33||6090000000|2022-05-04|15/03/2022|2.2|2.01|5950000000|5670000000
2022-05-07 15:04:35|00023|13068|CERN|27.65B|27650000000|94.00|3,063,445|25.05%|36|2022-07-29|15/06/2022||0.8852||1510000000|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000
2022-05-07 15:04:40|00024|15722|CHTR|83.69B|83690000000|459.77|1,671,750|-31.97%|36|2022-07-29|15/06/2022||7.09||13400000000|2022-04-29|15/03/2022|6.9|6.54|13200000000|13210000000
2022-05-07 15:04:43|00025|6444|CHKP|15.4B|15400000000|120.19|1,426,622|0.13%|36|2022-07-27|15/06/2022||1.62||556910000|2022-04-27|15/03/2022|1.57|1.54|542700000|535370000
2022-05-07 15:04:48|00026|6360|CTAS|39.29B|39290000000|383.94|482,271|9.62%|36|2022-07-19|15/05/2022||2.69||2000000000|2022-03-23|15/02/2022|2.69|2.44|1960000000|1910000000
2022-05-07 15:04:52|00027|260|CSCO|204.93B|204930000000|49.33|20,844,192|-5.93%|37|2022-08-17|15/07/2022||0.9193||13890000000|2022-05-18|15/04/2022||0.8627||13340000000
2022-05-07 15:04:56|00028|6454|CTSH|39.36B|39360000000|75.52|3,120,905|0.53%|37|2022-08-04|15/06/2022||1.12||5000000000|2022-05-04|15/03/2022|1.08|1.05|4830000000|4820000000
2022-05-07 15:05:00|00029|6516|CMCSA|179.2B|179200000000|40.00|22,618,150|-29.8%|36|2022-07-28|15/06/2022||0.9229||29890000000|2022-04-28|15/03/2022|0.86|0.8042|31010000000|30500000000
2022-05-07 15:05:04|00030|39327|CPRT|26.03B|26030000000|109.62|1,321,921|-10.54%|35|2022-05-25|15/04/2022||1.15||864750000|2022-02-16|15/01/2022|1.1|1.07|867460000|807000000
2022-05-07 15:05:08|00031|6443|COST|223.1B|223100000000|503.36|2,446,297|31.51%|45|2022-08-03|15/05/2022|3|3.03|50430000000|50410000000|2022-03-03|15/02/2022|2.92|2.76|51900000000|51530000000
2022-05-07 15:05:12|00032|1131557|CRWD|38.24B|38240000000|164.81|4,873,787|-11.9%|18|2022-08-31|15/07/2022||0.2389||508920000|2022-06-03|15/04/2022||0.2311||463820000
2022-05-07 15:05:16|00033|7906|CSX|75.77B|75770000000|34.78|15,716,926|1.73%|37|2022-07-19|15/06/2022||0.4701||3630000000|2022-04-20|15/03/2022|0.39|0.3744|3410000000|3310000000
2022-05-07 15:05:21|00034|15951|DXCM|34.53B|34530000000|351.89|782,294|-1.53%|36|2022-08-02|15/06/2022||0.7573||694870000|2022-04-28|15/03/2022|0.32|0.523|628800000|623870000
2022-05-07 15:05:24|00035|1073599|DOCU|14.91B|14910000000|74.57|5,396,163|-61.49%|23|2022-09-02|15/07/2022||0.4782||600870000|2022-06-03|15/04/2022||0.4683||581740000
2022-05-07 15:05:29|00036|14776|DLTR|37.01B|37010000000|164.39|2,306,332|42.08%|36|2022-09-01|15/07/2022||1.72||6760000000|2022-06-02|15/04/2022||2.01||6770000000
2022-05-07 15:05:32|00037|256|EBAY|27.33B|27330000000|48.81|7,169,126|-17.02%|33|2022-07-20|15/06/2022||1.01||2540000000|2022-05-04|15/03/2022|1.05|1.03|2480000000|2460000000
2022-05-07 15:05:37|00038|6472|EA|32.42B|32420000000|115.29|1,909,497|-18.43%|36|2022-08-02|15/06/2022||0.8297||1430000000|2022-05-10|15/03/2022||1.43||1770000000
2022-05-07 15:05:41|00039|7949|EXC|46.13B|46130000000|47.06|8,350,358|5.8%|37|2022-08-03|15/06/2022||0.4608||3990000000|2022-05-09|15/03/2022||0.6384||4630000000
2022-05-07 15:05:45|00040|6409|FAST|30.6B|30600000000|53.16|3,523,034|0.53%|36|2022-07-13|15/06/2022||0.4967||1790000000|2022-04-13|15/03/2022|0.47|0.4488|1700000000|1690000000
2022-05-07 15:05:49|00041|6370|FISV|61.87B|61870000000|95.71|3,617,781|-18.98%|36|2022-08-02|15/06/2022||1.56||4080000000|2022-04-27|15/03/2022|1.4|1.35|3910000000|3840000000
2022-05-07 15:05:54|00042|1123483|FOXA|19.48B|19480000000|34.60|3,348,356|-7.91%|19|2022-08-10|15/06/2022||0.8119||3050000000|2022-05-10|15/03/2022||0.8688||3390000000
2022-05-07 15:05:58|00043|1123484|FOX|18.05B|18050000000|32.06|990,462|-12.64%|19|2022-08-10|15/06/2022||0.8129||3050000000|2022-05-10|15/03/2022||0.8645||3390000000
2022-05-07 15:06:02|00044|6365|GILD|76.74B|76740000000|61.18|10,539,374|-8.06%|36|2022-07-27|15/06/2022||1.54||5880000000|2022-04-28|15/03/2022|2.12|1.8|6590000000|6290000000
2022-05-07 15:06:07|00045|8272|HON|133.04B|133040000000|195.43|3,611,982|-14.53%|37|2022-07-22|15/06/2022||2.03||8720000000|2022-04-29|15/03/2022|1.91|1.86|8380000000|8290000000
2022-05-07 15:06:12|00046|16336|IDXX|30.88B|30880000000|366.64|562,802|-31.24%|36|2022-08-04|15/06/2022||1.98||873710000|2022-05-04|15/03/2022|2.27|2.26|836550000|837100000
2022-05-07 15:06:16|00047|13081|ILMN|39.12B|39120000000|249.05|863,741|-33.95%|36|2022-08-01|15/06/2022||0.9694||1290000000|2022-05-05|15/03/2022|1.07|0.8972|1220000000|1220000000
2022-05-07 15:06:20|00048|16360|INCY|16.64B|16640000000|75.20|1,580,053|-8.64%|36|2022-08-02|15/06/2022||0.533||810900000|2022-05-03|15/03/2022|0.17|0.456|733240000|749980000
2022-05-07 15:06:24|00049|251|INTC|181.13B|181130000000|44.30|36,437,727|-22.54%|36|2022-07-28|15/06/2022||0.7149||18080000000|2022-04-28|15/03/2022|0.87|0.7845|18350000000|18330000000
2022-05-07 15:06:28|00050|6448|INTU|111.91B|111910000000|395.71|1,861,362|0.42%|37|2022-08-23|15/07/2022||0.9528||2100000000|2022-05-24|15/04/2022||7.58||5510000000
2022-05-07 15:06:34|00051|6393|ISRG|80.71B|80710000000|224.85|2,105,499|-19.93%|36|2022-07-21|15/06/2022||1.24||1580000000|2022-04-21|15/03/2022|1.13|1.08|1490000000|1430000000
2022-05-07 15:06:38|00052|102911|JD|84.96B|84960000000|55.61|14,484,607|-27.2%|32|2022-08-17|15/06/2022||2.5||292150000000|2022-05-17|15/03/2022||1.71||236640000000
2022-05-07 15:06:43|00053|10548|KDP|52.43B|52430000000|36.96|6,364,936|1.73%|36|2022-08-11|15/06/2022||0.3858||3320000000|2022-04-28|15/03/2022|0.33|0.3289|3080000000|3010000000
2022-05-07 15:06:47|00054|6462|KLAC|49.45B|49450000000|331.35|1,403,180|4.89%|36|2022-07-28|15/06/2022||5.32||2360000000|2022-04-28|15/03/2022|5.13|4.82|2290000000|2200000000
2022-05-07 15:06:51|00055|270|KHC|53.35B|53350000000|43.59|7,324,658|1.09%|36|2022-08-04|15/06/2022||0.684||6360000000|2022-04-27|15/03/2022|0.6|0.5324|6050000000|5830000000
2022-05-07 15:06:56|00056|6445|LRCX|66.34B|66340000000|478.23|1,355,557|-22.55%|36|2022-07-27|15/06/2022||7.36||4220000000|2022-04-20|15/03/2022|7.4|7.52|4060000000|4250000000
2022-05-07 15:07:01|00057|32383|LULU|40.59B|40590000000|317.05|1,421,995|-1.32%|57|2022-09-01|15/07/2022||1.75||1730000000|2022-06-02|15/04/2022||1.43||1550000000
2022-05-07 15:07:07|00058|8136|MAR|56.47B|56470000000|172.52|2,592,182|20.99%|37|2022-08-08|15/06/2022||1.5||4880000000|2022-05-04|15/03/2022|1.25|0.9046|4200000000|4170000000
2022-05-07 15:07:11|00059|6520|MRVL|49.13B|49130000000|57.75|10,408,565|26.81%|39|2022-08-26|15/07/2022||0.5523||1490000000|2022-06-07|15/04/2022||0.5131||1430000000
2022-05-07 15:07:15|00060|961621|MTCH|21.15B|21150000000|74.07|3,219,228|-47.08%|27|2022-08-09|15/06/2022||0.6084||835640000|2022-05-03|15/03/2022|0.6|0.5319|798630000|794120000
2022-05-07 15:07:19|00061|16599|MELI|46.73B|46730000000|927.55|605,085|-35.87%|36|2022-08-04|15/06/2022||2.11||2370000000|2022-05-05|15/03/2022|1.3|1.17|2250000000|2040000000
2022-05-07 15:07:22|00062|26490|FB|551.47B|551470000000|203.77|37,454,640|-36.33%|36|2022-07-27|15/06/2022||2.68||29560000000|2022-04-27|15/03/2022|2.72|2.56|27910000000|28280000000
2022-05-07 15:07:27|00063|6391|MCHP|37.56B|37560000000|67.56|5,220,065|-7.77%|36|2022-08-09|15/06/2022||1.28||1860000000|2022-05-09|15/03/2022||1.25||1820000000
2022-05-07 15:07:31|00064|8092|MU|78.56B|78560000000|70.35|22,907,939|-17.04%|36|2022-06-30|15/05/2022||2.46||8700000000|2022-03-29|15/02/2022|2.14|1.98|7790000000|7530000000
2022-05-07 15:07:35|00065|252|MSFT|2.05T|2.05E+12|274.73|32,537,216|10.01%|36|2022-07-21|15/06/2022||2.33||52880000000|2022-04-26|15/03/2022|2.22|2.19|49360000000|49020000000
2022-05-07 15:07:38|00066|1114321|MRNA|53.46B|53460000000|134.40|7,195,792|-16.26%|21|2022-08-10|15/06/2022||4.7||4210000000|2022-05-04|15/03/2022|8.58|5.37|6070000000|4200000000
2022-05-07 15:07:42|00067|32372|MDLZ|90.97B|90970000000|65.73|8,195,437|6.5%|32|2022-08-02|15/06/2022||0.6701||6800000000|2022-04-26|15/03/2022|0.84|0.7537|7760000000|7480000000
2022-05-07 15:07:46|00068|6355|MNST|45.91B|45910000000|86.67|3,117,936|-8.79%|37|2022-08-09|15/06/2022||0.7484||1580000000|2022-05-05|15/03/2022|0.55|0.6082|1520000000|1430000000
2022-05-07 15:07:49|00069|6439|NTES|54.84B|54840000000|88.41|2,740,839|-19.45%|36|2022-08-10|15/06/2022||7.09||23250000000|2022-05-18|15/03/2022||7.16||22870000000
2022-05-07 15:07:53|00070|13063|NFLX|80.4B|80400000000|180.97|10,746,081|-63.77%|36|2022-07-18|15/06/2022||3||8060000000|2022-04-19|15/03/2022|3.53|2.9|7870000000|7930000000
2022-05-07 15:07:57|00071|6497|NVDA|467.62B|467620000000|186.75|54,773,469|28.59%|37|2022-08-18|15/07/2022||1.36||8450000000|2022-05-25|15/04/2022||1.3||8130000000
2022-05-07 15:08:00|00072|13989|NXPI|46.63B|46630000000|177.58|2,708,374|-7.76%|35|2022-07-25|15/06/2022||3.38||3270000000|2022-05-02|15/03/2022|3.31|3.19|3140000000|3100000000
2022-05-07 15:08:04|00073|1006169|OKTA|16.05B|16050000000|102.45|2,589,569|-56.29%|24|2022-09-01|15/07/2022||-0.3356||424120000|2022-05-26|15/04/2022||-0.3409||389060000
2022-05-07 15:08:09|00074|13074|ORLY|40.11B|40110000000|608.40|626,705|8.41%|36|2022-07-27|15/06/2022||9||3710000000|2022-04-27|15/03/2022|7.17|7.5|3300000000|3320000000
2022-05-07 15:08:13|00075|6430|PCAR|29.38B|29380000000|84.50|1,804,568|-9.85%|36|2022-07-26|15/06/2022||1.77||6340000000|2022-04-26|15/03/2022|1.72|1.54|6110000000|5950000000
2022-05-07 15:08:20|00076|6406|PAYX|44.82B|44820000000|124.16|1,904,476|22.22%|37|2022-06-29|15/05/2022||0.7933||1100000000|2022-03-30|15/02/2022|1.15|1.05|1280000000|1220000000
2022-05-07 15:08:23|00077|956170|PYPL|94.59B|94590000000|81.68|20,868,523|-67.59%|28|2022-07-27|15/06/2022||1.12||7090000000|2022-04-27|15/03/2022|0.88|0.8769|6480000000|6400000000
2022-05-07 15:08:27|00078|1152791|PTON|5.21B|5210000000|15.70|17,512,698|-81.26%|13|2022-05-10|15/03/2022||-0.8356||969440000|2022-02-08|15/12/2021|-1.39|-1.21|1130000000|1140000000
2022-05-07 15:08:31|00079|8358|PEP|235.62B|235620000000|170.41|5,423,682|17.07%|37|2022-07-12|15/06/2022||1.75||19440000000|2022-04-26|15/03/2022|1.29|1.23|16200000000|15540000000
2022-05-07 15:08:34|00080|1089236|PDD|48.29B|48290000000|38.19|17,414,359|-71.64%|19|2022-08-25|15/06/2022||2.49||25050000000|2022-05-25|15/03/2022||1.72||20610000000
2022-05-07 15:08:38|00081|6376|QCOM|157.45B|157450000000|140.58|11,039,240|3.37%|37|2022-07-20|15/06/2022||2.89||10850000000|2022-04-27|15/03/2022|3.21|2.95|11160000000|10630000000
2022-05-07 15:08:42|00082|32391|REGN|67.13B|67130000000|623.05|664,091|24.94%|37|2022-08-04|15/06/2022||10||2780000000|2022-05-04|15/03/2022|11.49|9.72|2970000000|2690000000
2022-05-07 15:08:47|00083|6437|ROST|33.82B|33820000000|96.24|2,852,465|-25.43%|39|2022-08-25|15/07/2022||1.34||4990000000|2022-05-26|15/04/2022||1.01||4530000000
2022-05-07 15:08:50|00084|13076|SGEN|22.72B|22720000000|123.44|1,127,563|-9.28%|36|2022-07-28|15/06/2022||-0.8904||438310000|2022-04-28|15/03/2022|-0.74|-0.9866|426460000|402710000
2022-05-07 15:08:54|00085|6427|SIRI|23.89B|23890000000|6.070|20,164,824|1.51%|36|2022-07-27|15/06/2022||0.0795||2240000000|2022-04-28|15/03/2022|0.08|0.0807|2190000000|2150000000
2022-05-07 15:08:58|00086|32378|SWKS|17.01B|17010000000|105.71|2,096,137|-39.91%|36|2022-07-21|15/06/2022||2.55||1300000000|2022-05-03|15/03/2022|2.63|2.63|1340000000|1330000000
2022-05-07 15:09:03|00087|31066|SPLK|16.64B|16640000000|103.37|2,225,830|-11.48%|36|2022-08-25|15/07/2022||-0.3657||733390000|2022-05-25|15/04/2022||-0.7474||626030000
2022-05-07 15:09:08|00088|6500|SBUX|87.76B|87760000000|76.52|10,234,303|-33.31%|36|2022-08-02|15/06/2022||0.9524||8420000000|2022-05-03|15/03/2022|0.59|0.5967|7640000000|7620000000
2022-05-07 15:09:12|00089|39335|SNPS|42.06B|42060000000|274.71|998,543|15.69%|36|2022-08-17|15/07/2022||1.61||1140000000|2022-05-18|15/04/2022||2.37||1260000000
2022-05-07 15:09:16|00090|19694|TMUS|158.95B|158950000000|126.80|5,030,987|-8.7%|36|2022-07-28|15/06/2022||0.4123||20100000000|2022-04-27|15/03/2022|0.57|0.4383|20120000000|20130000000
2022-05-07 15:09:19|00091|13994|TSLA|896.82B|896820000000|865.65|24,841,198|30.46%|36|2022-07-27|15/06/2022||2.29||18540000000|2022-04-20|15/03/2022|3.22|2.26|18760000000|17870000000
2022-05-07 15:09:23|00092|8268|TXN|154.41B|154410000000|167.45|5,925,471|-9.13%|36|2022-07-26|15/06/2022||2.27||4940000000|2022-04-26|15/03/2022|2.35|2.18|4910000000|4740000000
2022-05-07 15:09:27|00093|6451|TCOM|13.67B|13670000000|21.30|6,641,415|-45.79%|36|2022-08-31|15/06/2022||-0.3787||4030000000|2022-05-25|15/03/2022||-0.5452||3850000000
2022-05-07 15:09:31|00094|6407|VRSN|18.85B|18850000000|172.05|672,925|-22.93%|36|2022-07-28|15/06/2022||1.55||346460000|2022-04-28|15/03/2022|1.43|1.5|346900000|342740000
2022-05-07 15:09:35|00095|39340|VRSK|29.28B|29280000000|185.42|1,289,742|5.94%|37|2022-08-02|15/06/2022||1.42||751920000|2022-05-03|15/03/2022|1.34|1.39|775500000|774730000
2022-05-07 15:09:39|00096|6353|VRTX|64.9B|64900000000|253.93|1,579,598|19.13%|36|2022-07-27|15/06/2022||3.59||2130000000|2022-05-05|15/03/2022|3.52|3.57|2100000000|2070000000
2022-05-07 15:09:46|00097|8355|WBA|38B|38000000000|43.99|7,208,986|-19.23%|36|2022-06-30|15/05/2022||0.9383||32170000000|2022-03-31|15/02/2022|1.59|1.39|33760000000|33230000000
2022-05-07 15:09:49|00098|32361|WDAY|47.55B|47550000000|189.46|2,207,903|-19.35%|36|2022-09-01|15/07/2022||0.8676||1510000000|2022-05-26|15/04/2022||0.8536||1430000000
2022-05-07 15:09:54|00099|7875|XEL|39.8B|39800000000|73.08|3,388,003|2.14%|36|2022-08-04|15/06/2022||0.5925||3120000000|2022-04-28|15/03/2022|0.7|0.6733|3750000000|3420000000
2022-05-07 15:10:01|00100|6467|XLNX|48.41B|48410000000|194.92|4,081,636|59.59%|35|2022-04-27|15/03/2022||1.05||1000000000|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000
2022-05-07 15:10:04|00101|1127188|ZM|28.83B|28830000000|96.38|4,610,961|-67.11%|16|2022-08-30|15/07/2022||0.8747||1110000000|2022-06-01|15/04/2022||0.8753||1070000000
2022-05-07 15:10:08|00102|277|MMM|85.09B|85090000000|149.53|3,404,537|-26.13%|36|2022-07-26|15/06/2022||2.59||8890000000|2022-04-26|15/03/2022|2.65|2.32|8830000000|8750000000
2022-05-07 15:10:12|00103|238|BA|88.09B|88090000000|148.90|9,566,792|-35.21%|37|2022-07-27|15/06/2022||0.1249||18260000000|2022-04-27|15/03/2022|-2.75|-0.2532|13990000000|16020000000
2022-05-07 15:10:16|00104|247|CAT|114.49B|114490000000|214.65|3,541,423|-9.46%|34|2022-07-28|15/06/2022||3.01||14230000000|2022-04-28|15/03/2022|2.88|2.6|13590000000|13250000000
2022-05-07 15:10:20|00105|240|CVX|335.37B|335370000000|170.69|15,936,503|56.57%|33|2022-07-29|15/06/2022||4.39||56390000000|2022-04-29|15/03/2022|3.36|3.4|54370000000|51140000000
2022-05-07 15:10:24|00106|271|Coca Cola Stock Price - In|280.65B|280650000000|64.74|18,337,021|18.7%|37|2022-07-27|15/06/2022||0.6737||10560000000|2022-04-25|15/03/2022|0.64|0.5794|10490000000|9830000000
2022-05-07 15:10:28|00107|266|GS|102.72B|102720000000|312.96|2,880,541|-14.48%|34|2022-07-19|15/06/2022||8.86||11920000000|2022-04-14|15/03/2022|10.76|8.9|12930000000|11860000000
2022-05-07 15:10:32|00108|8064|HD|304.13B|304130000000|294.31|4,882,559|-12.82%|36|2022-08-16|15/07/2022||4.92||43120000000|2022-05-17|15/04/2022||3.63||36360000000
2022-05-07 15:10:36|00109|8082|IBM|123.83B|123830000000|137.67|4,822,533|-7.24%|37|2022-07-18|15/06/2022||2.28||15080000000|2022-04-19|15/03/2022|1.4|1.39|14200000000|13780000000
2022-05-07 15:10:41|00110|8177|Johnson & Johnson Sto|464.1B|464100000000|176.37|7,813,140|5.14%|37|2022-07-19|15/06/2022||2.58||23870000000|2022-04-19|15/03/2022|2.67|2.59|23430000000|23620000000
2022-05-07 15:10:45|00111|267|JPM|363.37B|363370000000|123.72|15,701,058|-23.01%|36|2022-07-14|15/06/2022||2.77||31010000000|2022-04-13|15/03/2022|2.63|2.7|30720000000|30660000000
2022-05-07 15:10:48|00112|272|MCD|185.46B|185460000000|250.78|3,260,414|6.78%|36|2022-07-28|15/06/2022||2.47||5940000000|2022-04-28|15/03/2022|2.28|2.17|5670000000|5570000000
2022-05-07 15:10:52|00113|275|MRK S|223.52B|223520000000|88.39|11,307,657|19.18%|37|2022-07-28|15/06/2022||1.7||13840000000|2022-04-28|15/03/2022|2.14|1.83|15900000000|14560000000
2022-05-07 15:10:56|00114|8948|NKE|180.18B|180180000000|114.49|7,179,247|-14.23%|36|2022-06-30|15/05/2022||0.8697||12360000000|2022-03-21|15/02/2022|0.87|0.7126|10870000000|10600000000
2022-05-07 15:11:01|00115|8952|PG|374.29B|374290000000|156.00|7,540,387|15.44%|37|2022-08-02|15/06/2022||1.25||19500000000|2022-04-20|15/03/2022|1.33|1.29|19380000000|18710000000
2022-05-07 15:11:06|00116|8294|CRM|168.67B|168670000000|169.70|6,883,317|-22.17%|38|2022-08-31|15/07/2022||1.14||7770000000|2022-05-19|15/04/2022||0.9462||7380000000
2022-05-07 15:11:10|00117|8359|UNH|468.73B|468730000000|499.62|3,058,665|20.4%|37|2022-07-19|15/06/2022||5.22||79850000000|2022-04-14|15/03/2022|5.49|5.36|80150000000|78730000000
2022-05-07 15:11:14|00118|8127|VZ|202.72B|202720000000|48.27|25,439,587|-18.59%|37|2022-07-22|15/06/2022||1.35||33800000000|2022-04-22|15/03/2022|1.35|1.34|33550000000|33610000000
2022-05-07 15:11:18|00119|8318|V|422.51B|422510000000|202.82|7,984,658|-12.32%|37|2022-07-26|15/06/2022||1.74||7050000000|2022-04-26|15/03/2022|1.79|1.65|7190000000|6830000000
2022-05-07 15:11:22|00120|7997|WMT|411.71B|411710000000|149.56|7,890,961|6.03%|37|2022-08-16|15/07/2022||1.91||146500000000|2022-05-17|15/04/2022||1.47||138590000000
2022-05-07 15:11:26|00121|258|DIS|200.8B|200800000000|110.29|12,118,488|-39.33%|32|2022-08-09|15/06/2022||1.28||21260000000|2022-05-11|15/03/2022||1.19||20050000000
2022-05-07 15:11:31|00122|8192|ABT|196.58B|196580000000|112.27|5,263,914|-5.49%|37|2022-07-21|15/06/2022||1.12||10160000000|2022-04-20|15/03/2022|1.73|1.47|11900000000|11000000000
2022-05-07 15:11:35|00123|40041|ABBV|269.94B|269940000000|152.83|7,706,354|31.66%|36|2022-07-29|15/06/2022||3.45||14680000000|2022-04-29|15/03/2022|3.16|3.14|13540000000|13660000000
2022-05-07 15:11:39|00124|7884|ACN|187.32B|187320000000|295.74|2,461,650|1.57%|36|2022-06-23|15/05/2022||2.85||16040000000|2022-03-17|15/02/2022|2.54|2.37|15050000000|14650000000
2022-05-07 15:11:43|00125|20846|AYI|5.69B|5690000000|166.52|296,608|-12.58%|36|2022-06-30|15/05/2022||2.93||977390000|2022-04-05|15/02/2022|2.57|2.38|909100000|884620000
2022-05-07 15:11:48|00126|32509|AAP|12.28B|12280000000|202.86|914,704|-0.64%|35|2022-08-16|15/06/2022||3.84||2760000000|2022-05-23|15/03/2022||3.56||3380000000
2022-05-07 15:11:52|00127|20280|AMG|5.03B|5030000000|129.00|277,081|-26.23%|36|2022-08-01|15/06/2022||4.38||657330000|2022-05-02|15/03/2022|4.65|4.34|607300000|662800000
2022-05-07 15:11:57|00128|8256|AFL|37.51B|37510000000|58.23|2,855,197|3.65%|37|2022-08-01|15/06/2022||1.29||4960000000|2022-04-27|15/03/2022|1.48|1.37|5270000000|5130000000
2022-05-07 15:12:04|00129|8942|A|36.34B|36340000000|121.08|2,183,069|-8.55%|38|2022-08-16|15/07/2022||1.2||1660000000|2022-05-24|15/04/2022||1.12||1620000000
2022-05-07 15:12:09|00130|8021|AIG|49.3B|49300000000|62.23|4,910,003|24.04%|37|2022-08-04|15/06/2022||1.25||11660000000|2022-05-03|15/03/2022|1.3|1.16|13480000000|11150000000
2022-05-07 15:12:14|00131|8263|APD|52.3B|52300000000|235.82|1,497,702|-19.69%|37|2022-07-28|15/06/2022||2.61||3040000000|2022-05-05|15/03/2022|2.38|2.36|2950000000|3000000000
2022-05-07 15:12:18|00132|6460|AKAM|15.35B|15350000000|95.37|1,771,825|-13.44%|36|2022-08-02|15/06/2022||1.44||924530000|2022-05-03|15/03/2022|1.39|1.42|903650000|903770000
2022-05-07 15:12:23|00133|39218|ALK|6.33B|6330000000|50.22|2,195,857|-25.09%|36|2022-07-28|15/06/2022||1.44||2440000000|2022-04-21|15/03/2022|-1.33|-1.59|1680000000|1660000000
2022-05-07 15:12:27|00134|32524|ALB|28.39B|28390000000|242.41|1,193,450|58.59%|36|2022-08-10|15/06/2022||1.92||1170000000|2022-05-04|15/03/2022|2.38|1.64|1130000000|1040000000
2022-05-07 15:12:32|00135|29638|ARE|28.84B|28840000000|176.68|935,407|0.1%|37|2022-08-01|15/06/2022||0.6145||615470000|2022-04-25|15/03/2022|-0.96|0.7514|612550000|583770000
2022-05-07 15:12:36|00136|48361|ALLE|9.88B|9880000000|112.57|812,495|-19.68%|34|2022-07-28|15/06/2022||1.34||773770000|2022-04-26|15/03/2022|1.07|0.9827|723600000|696750000
2022-05-07 15:12:41|00137|32507|BFH|2.69B|2690000000|53.99|794,420|-43.91%|36|2022-07-21|15/06/2022||2.38||913320000|2022-04-28|15/03/2022|4.21|4.32|921000000|907890000
2022-05-07 15:12:45|00138|39176|LNT|14.73B|14730000000|58.74|1,250,490|3.84%|36|2022-08-04|15/06/2022||0.5359||796060000|2022-04-28|15/03/2022|0.77|0.7155|1070000000|951830000
2022-05-07 15:12:50|00139|8221|ALL|35.9B|35900000000|130.56|2,112,861|-1.55%|37|2022-08-04|15/06/2022||1.21||10830000000|2022-05-04|15/03/2022|2.58|2.83|10760000000|10470000000
2022-05-07 15:12:54|00140|8044|MO|102.42B|102420000000|56.57|8,943,919|14.31%|37|2022-07-28|15/06/2022||1.25||5430000000|2022-04-28|15/03/2022|1.12|1.09|4820000000|4880000000
2022-05-07 15:12:59|00141|8288|AEE|23.91B|23910000000|92.65|1,231,267|8.81%|37|2022-08-05|15/06/2022||0.8734||1530000000|2022-05-05|15/03/2022|0.97|0.9718|1880000000|1610000000
2022-05-07 15:13:03|00142|44412|AAL|11.59B|11590000000|17.84|43,541,835|-16.98%|35|2022-07-28|15/06/2022||0.4263||12470000000|2022-04-21|15/03/2022|-2.32|-2.39|8900000000|8790000000
2022-05-07 15:13:08|00143|8182|AXP|125.87B|125870000000|167.15|3,929,157|6.55%|37|2022-07-20|15/06/2022||2.38||12390000000|2022-04-22|15/03/2022|2.73|2.44|11740000000|11620000000
2022-05-07 15:13:11|00144|8036|AMT|111.36B|111360000000|244.07|1,875,481|0.02%|37|2022-08-03|15/06/2022||1.01||2650000000|2022-04-27|15/03/2022|1.56|1.11|2600000000|2600000000
2022-05-07 15:13:16|00145|39173|AWK|27.08B|27080000000|149.01|1,008,186|-2.73%|36|2022-07-27|15/06/2022||1.17||1010000000|2022-04-27|15/03/2022|0.81|0.7666|842000000|889450000
2022-05-07 15:13:21|00146|8020|AMP|29.3B|29300000000|266.60|655,616|1.14%|37|2022-07-26|15/06/2022||5.98||3560000000|2022-04-25|15/03/2022|5.98|5.86|3660000000|3620000000
2022-05-07 15:13:28|00147|8060|ABC|33.31B|33310000000|159.01|1,283,377|35.18%|37|2022-08-04|15/06/2022||2.62||59270000000|2022-05-04|15/03/2022|3.22|2.92|57720000000|57480000000
2022-05-07 15:13:40|00148|39219|AME|28.43B|28430000000|123.13|1,084,854|-9.36%|36|2022-08-02|15/06/2022||1.3||1470000000|2022-05-03|15/03/2022|1.33|1.27|1460000000|1460000000
2022-05-07 15:13:45|00149|13833|APH|42.05B|42050000000|70.42|2,811,357|5.18%|37|2022-07-27|15/06/2022||0.6768||2930000000|2022-04-27|15/03/2022|0.67|0.6128|2950000000|2760000000
2022-05-07 15:13:49|00150|8123|ANTM|121.66B|121660000000|504.64|1,166,885|29.82%|36|2022-07-27|15/06/2022||7.77||37890000000|2022-04-20|15/03/2022|8.25|7.85|37890000000|37340000000
2022-05-07 15:13:53|00151|39291|AOS|9.27B|9270000000|59.40|1,119,524|-16.74%|36|2022-07-27|15/06/2022||0.8337||993870000|2022-04-28|15/03/2022|0.77|0.7492|977700000|969220000
2022-05-07 15:13:57|00152|8350|AON|60.8B|60800000000|286.29|1,209,459|11.56%|36|2022-08-05|15/06/2022||2.57||3030000000|2022-04-29|15/03/2022|4.83|4.81|3670000000|3720000000
2022-05-07 15:14:01|00153|8103|APA|15B|15000000000|44.11|9,626,246|105.83%|37|2022-08-03|15/06/2022||2.63||2640000000|2022-05-04|15/03/2022|1.92|2.2|3830000000|2420000000
2022-05-07 15:14:06|00154|8303|AIV|916.86M|916860000|6.010|1,395,947|-12.77%|37|2022-08-04|15/06/2022||0.0043||206260000|2022-05-09|15/03/2022||0.0022||204510000
2022-05-07 15:14:11|00155|32331|APTV|27.59B|27590000000|101.84|2,225,166|-28.01%|37|2022-08-03|15/06/2022||0.8137||4250000000|2022-05-05|15/03/2022|0.63|0.6088|4180000000|4060000000
2022-05-07 15:14:15|00156|8080|ADM|50.49B|50490000000|89.73|4,010,704|34.55%|37|2022-08-02|15/06/2022||1.61||25100000000|2022-04-26|15/03/2022|1.9|1.41|23650000000|20780000000
2022-05-07 15:14:19|00157|992959|ARNC|2.78B|2780000000|26.25|1,187,403|-27.49%|23|2022-08-09|15/06/2022||0.705||2410000000|2022-05-03|15/03/2022|0.39|0.4421|2190000000|2250000000
2022-05-07 15:14:22|00158|39263|AJG|34.55B|34550000000|164.48|965,587|10.51%|36|2022-07-28|15/06/2022||1.7||2020000000|2022-04-28|15/03/2022|2.81|2.74|2400000000|2410000000
2022-05-07 15:14:27|00159|8061|AIZ|10.88B|10880000000|188.58|451,421|16.49%|36|2022-08-09|15/06/2022||3.17||2680000000|2022-05-03|15/03/2022|3.75|2.84|2480000000|2620000000
2022-05-07 15:14:31|00160|244|T|143.39B|143390000000|20.03|49,981,329|-18.11%|37|2022-07-21|15/06/2022||0.619||29490000000|2022-04-21|15/03/2022|0.77|0.6183|38110000000|38240000000
2022-05-07 15:14:36|00161|8282|AZO|39.7B|39700000000|2,000.00|188,137|34.33%|36|2022-08-03|15/05/2022||25.79||3690000000|2022-03-01|15/02/2022|22.3|17.79|3370000000|3170000000
2022-05-07 15:14:43|00162|8135|AVB|29.67B|29670000000|212.43|739,517|9.9%|37|2022-08-03|15/06/2022||1.37||629460000|2022-04-27|15/03/2022|1.87|1.34|540390000|612470000
2022-05-07 15:14:49|00163|8097|AVY|14.49B|14490000000|177.34|677,594|-19.52%|37|2022-07-26|15/06/2022||2.39||2330000000|2022-04-26|15/03/2022|2.4|2.17|2350000000|2280000000
2022-05-07 15:14:54|00164|8320|BKR|32.93B|32930000000|32.13|12,035,785|39.27%|37|2022-07-28|15/06/2022||0.232||5360000000|2022-04-20|15/03/2022|0.15|0.1943|4840000000|5010000000
2022-05-07 15:14:58|00165|8048|BLL|23B|23000000000|71.91|1,750,830|-20.59%|36|2022-08-04|15/06/2022||0.9459||3830000000|2022-05-05|15/03/2022|0.77|0.8228|3720000000|3500000000
2022-05-07 15:15:05|00166|243|BAC|301.73B|301730000000|37.45|52,767,084|-10.85%|37|2022-07-18|15/06/2022||0.8273||23330000000|2022-04-18|15/03/2022|0.8|0.7495|23230000000|23130000000
2022-05-07 15:15:09|00167|8352|BK|35.35B|35350000000|43.76|5,947,497|-15.67%|37|2022-07-21|15/06/2022||1.17||4150000000|2022-04-18|15/03/2022|0.86|0.8461|3930000000|3940000000
2022-05-07 15:15:15|00168|8024|BBWI|12.6B|12600000000|52.82|4,381,141|-0.88%|38|2022-08-24|15/07/2022||0.6828||1740000000|2022-05-18|15/04/2022||0.5281||1440000000
2022-05-07 15:15:24|00169|7951|BAX|36.65B|36650000000|72.79|3,525,615|-16.84%|37|2022-07-28|15/06/2022||0.9034||3890000000|2022-04-28|15/03/2022|0.93|0.8012|3710000000|3680000000
2022-05-07 15:15:29|00170|8067|BDX|73.54B|73540000000|257.97|1,262,003|7.13%|37|2022-08-04|15/06/2022||2.7||4630000000|2022-05-05|15/03/2022|3.18|2.93|5010000000|4850000000
2022-05-07 15:15:35|00171|13834|BRKb|469.17M|469170000|318.88|4,946,357|10.07%|38|2022-08-01|15/06/2022||3.11||73920000000|2022-05-02|15/03/2022|3.18|2.85|70810000000|70320000000
2022-05-07 15:15:50|00172|8077|BBY|20.56B|20560000000|91.41|2,899,933|-23.85%|37|2022-08-30|15/07/2022||2.12||11170000000|2022-05-24|15/04/2022||1.6||10470000000
2022-05-07 15:15:55|00173|13078|BLK|95.38B|95380000000|628.62|876,824|-27.5%|37|2022-07-18|15/06/2022||9.47||5070000000|2022-04-13|15/03/2022|9.52|8.74|4700000000|4670000000
2022-05-07 15:16:00|00174|19693|BWA|9.1B|9100000000|37.97|2,154,302|-27.3%|37|2022-07-28|15/06/2022||0.9083||3810000000|2022-05-04|15/03/2022|1.05|0.8895|3870000000|3720000000
2022-05-07 15:16:05|00175|8116|BXP|20.84B|20840000000|119.12|797,696|10.8%|37|2022-08-02|15/06/2022||0.7431||742800000|2022-05-02|15/03/2022|0.91|0.655|754310000|732000000
2022-05-07 15:16:10|00176|8248|BSX|58.4B|58400000000|40.85|8,232,876|-5.09%|37|2022-07-27|15/06/2022||0.427||3230000000|2022-04-27|15/03/2022|0.39|0.3848|3030000000|2960000000
2022-05-07 15:16:14|00177|1031336|BHF|3.94B|3940000000|52.11|625,379|6.39%|22|2022-08-08|15/06/2022||3.32||2150000000|2022-05-09|15/03/2022||3.41||2260000000
2022-05-07 15:16:18|00178|8142|BMY|163.24B|163240000000|76.67|15,175,255|18.94%|33|2022-07-27|15/06/2022||1.93||11600000000|2022-04-29|15/03/2022|1.96|1.91|11650000000|11360000000
2022-05-07 15:16:23|00179|8081|BFb|30.95B|30950000000|64.62|1,170,793|-15.88%|40|2022-08-31|15/07/2022||0.4654||929990000|2022-06-08|15/04/2022||0.2716||831250000
2022-05-07 15:16:28|00180|7964|CPB|14.99B|14990000000|49.67|2,335,814|-0.3%|39|2022-09-01|15/07/2022||0.5841||1930000000|2022-06-09|15/04/2022||0.6152||2040000000
2022-05-07 15:16:33|00181|8250|COF|50.69B|50690000000|127.04|2,877,794|-18.79%|37|2022-07-21|15/06/2022||5.14||8260000000|2022-04-26|15/03/2022|5.62|5.5|8170000000|8020000000
2022-05-07 15:16:38|00182|32321|CPRI|6.51B|6510000000|44.12|2,412,402|-23.31%|36|2022-08-10|15/06/2022||1.46||1360000000|2022-06-01|15/03/2022||0.8206||1410000000
2022-05-07 15:16:43|00183|7874|CAH|15.87B|15870000000|58.27|2,780,406|3.06%|37|2022-08-03|15/06/2022||1.21||44860000000|2022-05-05|15/03/2022|1.45|1.52|44840000000|43120000000
2022-05-07 15:16:48|00184|13836|KMX|15.2B|15200000000|94.70|1,811,700|-27.32%|36|2022-06-24|15/05/2022||1.67||9270000000|2022-04-12|15/02/2022|0.98|1.27|7690000000|7500000000
2022-05-07 15:16:52|00185|22696|CCL|18.11B|18110000000|15.92|37,358,728|-38.65%|32|2022-06-23|15/05/2022||-1.15||2820000000|2022-03-22|15/02/2022|-1.65|-1.28|1620000000|2260000000
2022-05-07 15:16:56|00186|39325|CBOE|11.81B|11810000000|111.25|678,751|3.74%|36|2022-08-05|15/06/2022||1.54||391750000|2022-04-29|15/03/2022|1.73|1.68|418100000|415080000
2022-05-07 15:17:01|00187|7980|CBRE|26.3B|26300000000|81.22|1,884,967|-4.81%|37|2022-07-28|15/06/2022||1.4||7900000000|2022-05-05|15/03/2022|1.39|1.08|7330000000|7550000000
2022-05-07 15:17:06|00188|32525|CNC|49.15B|49150000000|84.03|2,544,334|28.9%|36|2022-07-26|15/06/2022||1.46||35230000000|2022-04-26|15/03/2022|1.83|1.68|37190000000|34520000000
2022-05-07 15:17:14|00189|7946|CNP|19.34B|19340000000|30.73|5,160,044|26.05%|37|2022-08-04|15/06/2022||0.2661||1710000000|2022-05-03|15/03/2022|0.47|0.4772|2760000000|2550000000
2022-05-07 15:17:19|00190|8102|CF|20.82B|20820000000|99.82|4,354,879|91.34%|37|2022-08-03|15/06/2022||6.25||3320000000|2022-05-04|15/03/2022|4.08|4.35|2870000000|2600000000
2022-05-07 15:17:23|00191|6426|CHRW|13.61B|13610000000|106.97|1,416,463|9.13%|37|2022-08-02|15/06/2022||1.89||6700000000|2022-04-27|15/03/2022|2.05|1.55|6820000000|5960000000
2022-05-07 15:17:27|00192|6491|SCHW|127.78B|127780000000|67.42|8,461,620|-5.73%|35|2022-07-19|15/06/2022||0.9192||5030000000|2022-04-18|15/03/2022|0.77|0.8431|4670000000|4830000000
2022-05-07 15:17:32|00193|13837|CMG|37.88B|37880000000|1,354.53|291,134|-4.03%|37|2022-07-26|15/06/2022||9.05||2240000000|2022-04-26|15/03/2022|5.7|5.64|2020000000|2010000000
2022-05-07 15:17:36|00194|8175|CB|88.62B|88620000000|209.16|1,824,768|20.73%|36|2022-07-26|15/06/2022||3.63||9990000000|2022-04-26|15/03/2022|3.82|3.48|9200000000|8970000000
2022-05-07 15:17:41|00195|39264|CHD|23.24B|23240000000|95.73|1,406,643|8.19%|36|2022-08-04|15/06/2022||0.7285||1340000000|2022-04-28|15/03/2022|0.83|0.7643|1300000000|1290000000
2022-05-07 15:17:45|00196|7889|CI|85.01B|85010000000|266.90|1,518,114|3.88%|37|2022-08-04|15/06/2022||5.82||44550000000|2022-05-06|15/03/2022|6.01|5.18|44110000000|43390000000
2022-05-07 15:17:50|00197|6507|CINF|20.28B|20280000000|126.46|732,883|5.63%|36|2022-08-02|15/06/2022||1.02||1740000000|2022-04-28|15/03/2022|1.58|1.47|1690000000|1650000000
2022-05-07 15:17:54|00198|241|C|100.24B|100240000000|51.62|26,996,276|-30.97%|37|2022-07-15|15/06/2022||1.62||18140000000|2022-04-14|15/03/2022|2.02|1.43|19300000000|18190000000
2022-05-07 15:17:58|00199|941642|CFG|19.82B|19820000000|40.01|6,397,750|-18.6%|32|2022-07-19|15/06/2022||0.8031||1970000000|2022-04-19|15/03/2022|0.93|0.9087|1650000000|1630000000
2022-05-07 15:18:03|00200|6421|CTXS|12.78B|12780000000|101.00|2,094,533|-17%|36|2022-07-27|15/06/2022||1.26||813320000|2022-05-05|15/03/2022|1.52|1.19|825340000|794670000
2022-05-07 15:18:07|00201|7933|CLX|18.95B|18950000000|153.94|1,440,538|-16.61%|37|2022-08-04|15/06/2022||1.23||1870000000|2022-05-02|15/03/2022|1.31|0.9229|1810000000|1790000000
2022-05-07 15:18:11|00202|13080|CME|75.61B|75610000000|210.37|1,664,323|2.95%|37|2022-07-28|15/06/2022||1.91||1230000000|2022-04-27|15/03/2022|2.11|2|1350000000|1330000000
2022-05-07 15:18:15|00203|8016|CMS|19.66B|19660000000|67.75|1,975,331|5.15%|36|2022-07-28|15/06/2022||0.5393||1590000000|2022-05-03|15/03/2022|1.2|1.13|2370000000|2120000000
2022-05-07 15:18:19|00204|7938|CL|64.39B|64390000000|76.84|5,552,147|-6.65%|36|2022-07-29|15/06/2022||0.7317||4360000000|2022-04-29|15/03/2022|0.74|0.7445|4400000000|4400000000
2022-05-07 15:18:24|00205|8313|CMA|10.65B|10650000000|81.42|1,522,391|4.3%|37|2022-07-20|15/06/2022||1.72||785270000|2022-04-20|15/03/2022|1.37|1.38|700000000|725380000
2022-05-07 15:18:28|00206|8225|CAG|17.08B|17080000000|35.59|4,712,416|-6.71%|36|2022-06-30|15/05/2022||0.6425||2920000000|2022-04-07|15/02/2022|0.58|0.5782|2910000000|2850000000
2022-05-07 15:18:32|00207|7937|COP|139.29B|139290000000|107.69|8,505,447|93.34%|37|2022-07-28|15/06/2022||3.76||18460000000|2022-05-05|15/03/2022|3.27|3.17|19290000000|17320000000
2022-05-07 15:18:37|00208|8297|ED|33.3B|33300000000|93.98|1,772,867|20.7%|37|2022-08-04|15/06/2022||0.5623||3040000000|2022-05-05|15/03/2022|1.47|1.48|4060000000|3740000000
2022-05-07 15:18:42|00209|8034|STZ|46.02B|46020000000|247.47|960,406|2.42%|37|2022-06-30|15/05/2022||2.58||2160000000|2022-04-07|15/02/2022|2.37|2.09|2100000000|2020000000
2022-05-07 15:18:47|00210|20624|COO|16.64B|16640000000|337.55|289,190|-16.76%|36|2022-09-01|15/07/2022||3.65||844930000|2022-06-02|15/04/2022||3.49||825450000
2022-05-07 15:18:51|00211|264|GLW|31.13B|31130000000|36.86|4,857,777|-19.29%|32|2022-07-27|15/06/2022||0.569||3790000000|2022-04-26|15/03/2022|0.54|0.4968|3740000000|3550000000
2022-05-07 15:18:55|00212|13835|CTRA|26.23B|26230000000|32.55|10,715,489|90.24%|36|2022-07-29|15/06/2022||1.03||1970000000|2022-05-02|15/03/2022|1.01|0.8377|1680000000|1800000000
2022-05-07 15:19:00|00213|41258|COTY|6.11B|6110000000|7.280|9,319,122|-27.13%|36|2022-08-23|15/06/2022||0.0109||1160000000|2022-05-09|15/03/2022||0.0163||1150000000
2022-05-07 15:19:04|00214|32337|CCI|79.07B|79070000000|182.60|1,854,962|0.95%|36|2022-07-20|15/06/2022||0.953||1710000000|2022-04-20|15/03/2022|0.97|0.9447|1740000000|1690000000
2022-05-07 15:19:09|00215|8218|CMI|28.46B|28460000000|201.72|1,191,669|-24.15%|37|2022-08-02|15/06/2022||4.35||6430000000|2022-05-03|15/03/2022|3.14|3.55|6390000000|6020000000
2022-05-07 15:19:14|00216|8201|CVS|132.04B|132040000000|100.69|5,871,567|20.3%|37|2022-08-10|15/06/2022||2.18||76270000000|2022-05-04|15/03/2022|2.22|2.17|76830000000|75540000000
2022-05-07 15:19:19|00217|8931|DHR|178.43B|178430000000|249.24|2,731,070|-3.02%|37|2022-07-21|15/06/2022||2.4||7350000000|2022-04-21|15/03/2022|2.76|2.67|7690000000|7550000000
2022-05-07 15:19:23|00218|7916|DRI|16.23B|16230000000|130.10|1,327,601|-8.22%|36|2022-06-30|15/05/2022||2.22||2540000000|2022-03-24|15/02/2022|1.93|2.1|2450000000|2510000000
2022-05-07 15:19:28|00219|13838|DVA|9.79B|9790000000|102.96|685,923|-17.17%|37|2022-08-02|15/06/2022||2.06||2970000000|2022-05-05|15/03/2022|1.61|1.87|2820000000|2890000000
2022-05-07 15:19:32|00220|261|DE|115.8B|115800000000|377.46|2,126,316|-3.19%|35|2022-08-19|15/07/2022||7.01||12940000000|2022-05-20|15/04/2022||6.69||13230000000
2022-05-07 15:19:37|00221|8944|DAL|26.28B|26280000000|41.00|16,341,113|-8.75%|36|2022-07-14|15/06/2022||1.42||12590000000|2022-04-13|15/03/2022|-1.23|-1.26|9350000000|8770000000
2022-05-07 15:19:41|00222|6411|XRAY|8.75B|8750000000|40.59|2,449,578|-39.77%|36|2022-08-10|15/06/2022||0.6703||1050000000|2022-05-10|15/03/2022||0.5759||997340000
2022-05-07 15:19:45|00223|8224|DVN|46.03B|46030000000|69.69|12,724,026|177.98%|37|2022-08-02|15/06/2022||2.19||4150000000|2022-05-02|15/03/2022|1.88|1.75|3810000000|4050000000
2022-05-07 15:19:50|00224|20486|DLR|41.05B|41050000000|141.08|1,608,148|-5.65%|32|2022-07-28|15/06/2022||0.2854||1160000000|2022-04-28|15/03/2022|0.22|0.2845|1130000000|1130000000
2022-05-07 15:19:56|00225|8188|DFS|31.19B|31190000000|111.01|1,738,357|-5.71%|32|2022-07-27|15/06/2022||3.73||3130000000|2022-04-27|15/03/2022|4.22|3.6|2900000000|2980000000
2022-05-07 15:19:59|00226|6382|WBD|43.08B|43080000000|17.75|16,109,711|-51.03%|36|2022-08-09|15/06/2022||0.5018||6290000000|2022-04-26|15/03/2022|0.3165|0.3636|3160000000|3150000000
2022-05-07 15:20:05|00227|15915|DISCK|16.18B|16180000000|24.42|5,741,549|-23.3%|36|2022-08-09|15/06/2022||0.8129||3190000000|2022-05-10|15/03/2022||0.589||3150000000
2022-05-07 15:20:09|00228|6364|DISH|11.78B|11780000000|22.22|2,725,299|-51.62%|34|2022-08-04|15/06/2022||0.7261||4350000000|2022-05-06|15/03/2022|0.68|0.7361|4330000000|4380000000
2022-05-07 15:20:12|00229|20744|DG|53.43B|53430000000|233.56|1,976,776|6.89%|34|2022-09-01|15/07/2022||2.95||9280000000|2022-05-26|15/04/2022||2.35||8700000000
2022-05-07 15:20:17|00230|7887|D|68.24B|68240000000|84.02|3,195,421|7.06%|33|2022-08-03|15/06/2022||0.8432||3580000000|2022-05-05|15/03/2022|1.18|1.17|4280000000|4310000000
2022-05-07 15:20:22|00231|7858|DOV|19.18B|19180000000|133.01|891,866|-12.88%|37|2022-07-21|15/06/2022||2.08||2190000000|2022-04-21|15/03/2022|1.9|1.83|2050000000|2030000000
2022-05-07 15:20:27|00232|7876|DHI|24.65B|24650000000|70.02|3,795,309|-31.01%|37|2022-07-21|15/06/2022||4.51||9080000000|2022-04-26|15/03/2022|4.03|3.38|8000000000|7490000000
2022-05-07 15:20:33|00233|7868|DTE|25.12B|25120000000|129.68|1,142,143|-8.22%|36|2022-07-27|15/06/2022||1.16||3100000000|2022-04-28|15/03/2022|2.31|2.08|4580000000|4450000000
2022-05-07 15:20:38|00234|20923|DRE|19.32B|19320000000|49.76|1,887,503|9.05%|36|2022-07-27|15/06/2022||0.2224||277650000|2022-04-27|15/03/2022|0.65|0.1842|275210000|268950000
2022-05-07 15:20:42|00235|8104|DUK|85.71B|85710000000|111.32|2,876,161|10.72%|32|2022-08-04|15/06/2022||1.12||5370000000|2022-05-09|15/03/2022||1.34||5690000000
2022-05-07 15:20:47|00236|7981|DD|33.27B|33270000000|65.42|3,033,896|-19.63%|33|2022-08-04|15/06/2022||0.7819||3280000000|2022-05-03|15/03/2022|0.82|0.6678|3270000000|3210000000
2022-05-07 15:20:52|00237|8054|DXC|7.19B|7190000000|29.42|2,115,438|-12.96%|37|2022-08-04|15/06/2022||0.9413||4050000000|2022-05-26|15/03/2022||0.995||4130000000
2022-05-07 15:20:56|00238|8126|EMN|13.64B|13640000000|105.89|1,177,907|-14.63%|36|2022-07-28|15/06/2022||2.65||2770000000|2022-04-28|15/03/2022|2.06|2.11|2710000000|2500000000
2022-05-07 15:21:00|00239|8291|ETN|58.77B|58770000000|147.29|2,079,400|0.58%|36|2022-08-02|15/06/2022||1.83||5190000000|2022-05-03|15/03/2022|1.62|1.6|4840000000|4780000000
2022-05-07 15:21:04|00240|8339|ECL|47.19B|47190000000|165.20|1,584,675|-27.7%|37|2022-08-02|15/06/2022||1.21||3500000000|2022-04-26|15/03/2022|0.82|0.8257|3270000000|3190000000
2022-05-07 15:21:09|00241|7998|EIX|26.8B|26800000000|70.30|1,842,814|19.33%|37|2022-07-28|15/06/2022||0.9509||3480000000|2022-05-03|15/03/2022|1.07|0.8074|3970000000|3290000000
2022-05-07 15:21:15|00242|13794|EW|62.5B|62500000000|100.52|2,685,703|9.56%|37|2022-07-28|15/06/2022||0.6406||1410000000|2022-04-26|15/03/2022|0.6|0.5712|1340000000|1310000000
2022-05-07 15:21:19|00243|273|LLY|267.26B|267260000000|296.90|2,861,156|53.13%|36|2022-08-04|15/06/2022||1.8||6810000000|2022-04-28|15/03/2022|2.62|2.29|7810000000|7290000000
2022-05-07 15:21:24|00244|7931|EMR|52.27B|52270000000|88.01|3,288,274|-6.09%|37|2022-08-02|15/06/2022||1.3||5070000000|2022-05-04|15/03/2022|1.29|1.18|4790000000|4710000000
2022-05-07 15:21:31|00245|8015|ETR|24.23B|24230000000|119.27|1,157,959|10.81%|37|2022-08-03|15/06/2022||1.27||2850000000|2022-04-27|15/03/2022|1.32|1.34|2880000000|2800000000
2022-05-07 15:21:35|00246|8342|EOG|77.44B|77440000000|132.22|4,512,593|71.76%|37|2022-08-04|15/06/2022||4.09||5970000000|2022-05-05|15/03/2022|4|3.67|3980000000|5540000000
2022-05-07 15:21:39|00247|13841|EQT|15.17B|15170000000|41.05|10,065,281|122.98%|36|2022-07-28|15/06/2022||0.5276||1440000000|2022-04-27|15/03/2022|0.81|0.9248|1570000000|1620000000
2022-05-07 15:21:44|00248|8007|EFX|25.09B|25090000000|205.10|1,165,296|-13.52%|37|2022-07-27|15/06/2022||2.04||1320000000|2022-04-20|15/03/2022|2.22|2.15|1360000000|1330000000
2022-05-07 15:21:52|00249|13067|EQIX|64.94B|64940000000|713.44|444,896|2.05%|36|2022-08-03|15/06/2022||1.79||1810000000|2022-04-27|15/03/2022|1.62|1.61|1730000000|1750000000
2022-05-07 15:21:58|00250|8260|EQR|29.74B|29740000000|76.47|1,588,551|3.93%|37|2022-07-26|15/06/2022||0.2971||672620000|2022-04-26|15/03/2022|0.19|0.2478|653350000|657220000
2022-05-07 15:22:03|00251|20488|ESS|21.19B|21190000000|313.43|315,384|9.86%|36|2022-07-28|15/06/2022||1.35||387310000|2022-04-26|15/03/2022|1.12|1.19|379220000|380140000
2022-05-07 15:22:06|00252|7929|EL|85.87B|85870000000|240.30|1,567,082|-19.73%|37|2022-08-18|15/06/2022||0.4069||3640000000|2022-05-03|15/03/2022|1.91|1.68|4250000000|4310000000
2022-05-07 15:22:11|00253|20717|RE|11.33B|11330000000|287.32|277,495|5.12%|36|2022-07-25|15/06/2022||8.29||3130000000|2022-04-27|15/03/2022|10.31|9.42|2900000000|3110000000
2022-05-07 15:22:16|00254|13856|ES|31.17B|31170000000|90.40|1,980,262|7.2%|37|2022-08-03|15/06/2022||0.8563||2260000000|2022-05-04|15/03/2022|1.3|1.19|3470000000|2860000000
2022-05-07 15:22:20|00255|6449|EXPE|20.79B|20790000000|132.33|3,610,528|-19.71%|36|2022-07-28|15/06/2022||1.61||3010000000|2022-05-02|15/03/2022|-0.47|-0.4753|2250000000|2250000000
2022-05-07 15:22:25|00256|6468|EXPD|18.1B|18100000000|108.05|1,482,143|-6.56%|37|2022-08-02|15/06/2022||2.03||4560000000|2022-05-03|15/03/2022|2.05|1.72|4660000000|4210000000
2022-05-07 15:22:29|00257|39166|EXR|25.57B|25570000000|181.66|711,464|24.8%|36|2022-08-02|15/06/2022||1.44||456320000|2022-05-03|15/03/2022|1.51|1.35|443560000|438790000
2022-05-07 15:22:34|00258|7888|XOM|386.25B|386250000000|91.69|31,909,734|48.97%|37|2022-07-29|15/06/2022||2.58||88800000000|2022-04-29|15/03/2022|2.07|2.23|90500000000|82840000000
2022-05-07 15:22:39|00259|13763|FFIV|10.31B|10310000000|170.50|568,293|-6.36%|36|2022-07-27|15/06/2022||2.57||693350000|2022-04-26|15/03/2022|2.13|2.02|634220000|634210000
2022-05-07 15:22:43|00260|20230|FRT|9.14B|9140000000|115.14|484,228|1.02%|36|2022-08-03|15/06/2022||0.4788||249090000|2022-05-05|15/03/2022|0.63|0.4912|256510000|249520000
2022-05-07 15:22:47|00261|262|FDX|54.48B|54480000000|210.21|2,492,191|-32.4%|36|2022-06-23|15/05/2022||6.84||24600000000|2022-03-17|15/02/2022|4.59|4.65|23600000000|23410000000
2022-05-07 15:22:52|00262|8042|FIS|60.02B|60020000000|98.27|3,937,692|-35.26%|37|2022-08-02|15/06/2022||1.74||3690000000|2022-05-03|15/03/2022|1.47|1.46|3490000000|3440000000
2022-05-07 15:22:56|00263|6358|FITB|25.73B|25730000000|37.51|6,636,752|-10.52%|36|2022-07-21|15/06/2022||0.8888||2100000000|2022-04-19|15/03/2022|0.68|0.6944|1880000000|1940000000
2022-05-07 15:23:01|00264|8231|FE|24.37B|24370000000|42.68|4,308,464|14.06%|37|2022-07-28|15/06/2022||0.545||2670000000|2022-04-21|15/03/2022|0.6|0.6161|3000000000|2820000000
2022-05-07 15:23:06|00265|13844|FLS|4.08B|4080000000|31.24|1,601,163|-26.13%|37|2022-08-04|15/06/2022||0.2875||905910000|2022-05-02|15/03/2022|0.07|0.2099|821060000|845480000
2022-05-07 15:23:10|00266|7866|FLR|3.77B|3770000000|26.67|1,866,512|9.39%|36|2022-05-06|15/03/2022|0.16|0.2223|3120000000|3100000000|2022-02-22|15/12/2021|0.31|0.2727|3160000000|3270000000
2022-05-07 15:23:15|00267|13842|FMC|14.99B|14990000000|119.00|1,118,098|1.35%|37|2022-08-02|15/06/2022||1.92||1340000000|2022-05-02|15/03/2022|1.88|1.71|1350000000|1290000000
2022-05-07 15:23:19|00268|32358|FL|2.83B|2830000000|29.49|3,249,708|-52.94%|37|2022-08-26|15/07/2022||0.9519||2040000000|2022-05-20|15/04/2022||1.52||2210000000
2022-05-07 15:23:24|00269|255|F|57.12B|57120000000|14.21|73,666,057|21.04%|36|2022-07-27|15/06/2022||0.443||37700000000|2022-04-27|15/03/2022|0.38|0.3698|34480000000|34530000000
2022-05-07 15:23:29|00270|985775|FTV|21.79B|21790000000|60.78|3,310,738|-16.11%|25|2022-07-28|15/06/2022||0.7264||1420000000|2022-04-28|15/03/2022|0.7|0.6785|1380000000|1350000000
2022-05-07 15:23:34|00271|39295|FBHS|9.28B|9280000000|70.91|1,620,714|-35.32%|36|2022-08-03|15/06/2022||1.57||2040000000|2022-04-28|15/03/2022|1.34|1.26|1920000000|1880000000
2022-05-07 15:23:38|00272|8167|BEN|12.5B|12500000000|25.01|3,335,549|-26.4%|36|2022-07-29|15/06/2022||0.8334||1600000000|2022-05-03|15/03/2022|0.96|0.8129|1620000000|1560000000
2022-05-07 15:23:42|00273|8281|FCX|54.9B|54900000000|37.88|18,000,307|-9.96%|36|2022-07-27|15/06/2022||0.9958||6820000000|2022-04-21|15/03/2022|1.07|0.9308|6600000000|6440000000
2022-05-07 15:23:46|00274|7925|GPS|4.69B|4690000000|12.69|9,995,964|-63.46%|37|2022-08-25|15/07/2022||0.4615||4140000000|2022-05-26|15/04/2022||-0.1143||3660000000
2022-05-07 15:23:50|00275|6442|GRMN|20.48B|20480000000|106.03|1,249,366|-24.98%|36|2022-08-03|15/06/2022||1.5||1340000000|2022-04-27|15/03/2022|1.11|1.12|1170000000|1140000000
2022-05-07 15:23:55|00276|39135|IT|20.36B|20360000000|252.81|565,482|9.24%|36|2022-08-02|15/06/2022||1.88||1310000000|2022-05-03|15/03/2022|2.33|1.75|1260000000|1240000000
2022-05-07 15:24:00|00277|7867|GD|66.41B|66410000000|239.60|1,583,006|24.35%|36|2022-07-27|15/06/2022||2.76||9510000000|2022-04-27|15/03/2022|2.61|2.51|9390000000|9000000000
2022-05-07 15:24:04|00278|8193|GE|86.11B|86110000000|78.23|6,853,296|-25.97%|37|2022-07-22|15/06/2022||0.4795||18240000000|2022-04-26|15/03/2022|0.24|0.1823|16270000000|16850000000
2022-05-07 15:24:09|00279|263|GIS|43B|43000000000|71.40|3,756,869|12.19%|32|2022-06-29|15/05/2022||1.01||4790000000|2022-03-23|15/02/2022|0.84|0.7834|4540000000|4540000000
2022-05-07 15:24:13|00280|239|GM|57.72B|57720000000|39.58|17,537,277|-32.6%|37|2022-07-26|15/06/2022||1.6||36480000000|2022-04-26|15/03/2022|2.09|1.65|35980000000|36890000000
2022-05-07 15:24:17|00281|7979|GPC|18.52B|18520000000|130.79|767,107|-1.2%|37|2022-07-21|15/06/2022||2.02||5300000000|2022-04-21|15/03/2022|1.86|1.68|5290000000|5070000000
2022-05-07 15:24:22|00282|39277|GPN|34.07B|34070000000|121.00|2,040,267|-39.77%|36|2022-08-04|15/06/2022||2.36||2100000000|2022-05-02|15/03/2022|2.07|2.04|1950000000|1960000000
2022-05-07 15:24:26|00283|8234|GL|9.94B|9940000000|100.03|599,791|-5.88%|36|2022-07-27|15/06/2022||2.05||1270000000|2022-04-20|15/03/2022|1.7|1.72|1310000000|1250000000
2022-05-07 15:24:31|00284|265|GT|3.47B|3470000000|12.31|7,725,982|-37%|36|2022-07-29|15/06/2022||0.4778||5100000000|2022-05-06|15/03/2022|0.37|0.2268|4840000000|4730000000
2022-05-07 15:24:36|00285|8170|HRB|4.16B|4160000000|25.31|2,257,367|8.63%|39|2022-06-15|15/04/2022||4.85||2422000000|2022-03-09|15/01/2022||-0.638||530230000
2022-05-07 15:24:40|00286|7921|HAL|33.69B|33690000000|37.35|12,990,726|68.47%|36|2022-07-25|15/06/2022||0.4408||4680000000|2022-04-19|15/03/2022|0.35|0.3434|4280000000|4200000000
2022-05-07 15:24:45|00287|39179|HBI|4.39B|4390000000|12.60|5,144,441|-42.47%|36|2022-08-04|15/06/2022||0.4156||1780000000|2022-05-05|15/03/2022|0.34|0.2836|1580000000|1540000000
2022-05-07 15:24:53|00288|8259|HOG|5.65B|5650000000|38.35|2,033,890|-21.67%|37|2022-07-20|15/06/2022||1.41||1410000000|2022-04-27|15/03/2022|1.45|1.45|1300000000|1310000000
2022-05-07 15:24:58|00289|8050|HIG|23.85B|23850000000|72.11|2,126,887|7.8%|37|2022-07-28|15/06/2022||1.58||5470000000|2022-04-28|15/03/2022|1.66|1.54|5390000000|5480000000
2022-05-07 15:25:02|00290|8351|HAS|12.82B|12820000000|91.92|1,346,855|-7.55%|36|2022-07-25|15/06/2022||0.9513||1370000000|2022-04-19|15/03/2022|0.57|0.6152|1160000000|1150000000
2022-05-07 15:25:07|00291|20931|HCA|67.18B|67180000000|227.35|1,779,985|8.61%|32|2022-07-27|15/06/2022||3.9||14840000000|2022-04-22|15/03/2022|4.12|4.25|14950000000|14720000000
2022-05-07 15:25:15|00292|13847|PEAK|16.76B|16760000000|30.65|3,697,819|-8.64%|37|2022-08-02|15/06/2022||0.0972||497580000|2022-05-03|15/03/2022|0.13|0.0896|498370000|488220000
2022-05-07 15:25:20|00293|13849|HP|5.13B|5130000000|48.73|1,562,295|71.58%|37|2022-07-27|15/06/2022||0.0131||506790000|2022-04-27|15/03/2022|-0.17|-0.2934|467600000|444980000
2022-05-07 15:25:25|00294|6405|HSIC|11.84B|11840000000|85.76|997,798|7.31%|37|2022-08-09|15/06/2022||1.16||3120000000|2022-05-03|15/03/2022|1.3|1.19|3180000000|3100000000
2022-05-07 15:25:29|00295|8052|HSY|46.48B|46480000000|226.05|1,076,720|34.05%|36|2022-07-28|15/06/2022||1.69||2210000000|2022-04-28|15/03/2022|2.53|2.1|2670000000|2480000000
2022-05-07 15:25:33|00296|8326|HES|36.31B|36310000000|117.25|2,630,481|44.24%|37|2022-07-27|15/06/2022||2.22||2820000000|2022-04-27|15/03/2022|1.3|1.12|2370000000|2010000000
2022-05-07 15:25:37|00297|959998|HPE|20.4B|20400000000|15.69|10,357,175|-4.15%|28|2022-08-30|15/07/2022||0.5232||7190000000|2022-05-24|15/04/2022||0.455||6810000000
2022-05-07 15:25:42|00298|44408|HLT|39.94B|39940000000|143.48|2,572,946|18.8%|34|2022-07-27|15/06/2022||1.06||2070000000|2022-05-03|15/03/2022|0.71|0.6568|1720000000|1750000000
2022-05-07 15:25:46|00299|6515|HOLX|18.48B|18480000000|74.11|1,745,768|13.74%|36|2022-08-03|15/06/2022||0.6777||879410000|2022-04-27|15/03/2022|2.07|1.6|1440000000|1290000000
2022-05-07 15:25:51|00300|13850|HRL|28.35B|28350000000|52.01|1,940,610|9.56%|37|2022-08-25|15/07/2022||0.476||3040000000|2022-05-26|15/04/2022||0.4728||3030000000
2022-05-07 15:25:55|00301|7927|HST|14.68B|14680000000|20.24|8,996,124|18.22%|37|2022-08-09|15/06/2022||0.1319||1130000000|2022-05-04|15/03/2022|0.16|0.0225|1070000000|951090000
2022-05-07 15:26:00|00302|8270|HPQ|39.07B|39070000000|37.09|15,384,012|6.03%|37|2022-08-25|15/07/2022||1.04||16080000000|2022-05-25|15/04/2022||1.05||16190000000
2022-05-07 15:26:05|00303|8169|HUM|54.48B|54480000000|430.66|929,744|-7.51%|37|2022-07-27|15/06/2022||7.6||23380000000|2022-04-27|15/03/2022|8.04|6.8|23970000000|23540000000
2022-05-07 15:26:09|00304|6493|HBAN|19.21B|19210000000|13.35|12,622,708|-15.08%|36|2022-07-28|15/06/2022||0.3325||1710000000|2022-04-21|15/03/2022|0.29|0.2882|1650000000|1630000000
2022-05-07 15:26:14|00305|7907|ICE|55.72B|55720000000|99.81|3,264,269|-12.15%|37|2022-08-04|15/06/2022||1.33||1830000000|2022-05-05|15/03/2022|1.43|1.42|1900000000|1900000000
2022-05-07 15:26:20|00306|8026|IFF|31.12B|31120000000|122.15|1,584,783|-16.63%|37|2022-08-09|15/06/2022||1.41||3200000000|2022-05-09|15/03/2022||1.35||3100000000
2022-05-07 15:26:23|00307|102907|INFO|43.34B|43340000000|108.61|2,495,582|0.99%|33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2022-05-07 15:26:27|00308|7915|ITW|65.49B|65490000000|209.27|1,149,510|-11.72%|36|2022-07-25|15/06/2022||2.22||3980000000|2022-05-03|15/03/2022|2.11|2.06|3940000000|3750000000
2022-05-07 15:26:31|00309|8137|IR|17.79B|17790000000|43.80|2,737,169|-11.57%|37|2022-08-08|15/06/2022||0.5291||1400000000|2022-05-04|15/03/2022|0.49|0.4484|1340000000|1290000000
2022-05-07 15:26:35|00310|7930|IP|17.85B|17850000000|48.16|3,255,726|-22%|36|2022-07-28|15/06/2022||1.13||5300000000|2022-04-28|15/03/2022|0.76|0.521|5240000000|5020000000
2022-05-07 15:26:40|00311|13851|IVZ|8.4B|8400000000|18.46|5,034,124|-34.65%|37|2022-07-28|15/06/2022||0.6094||1260000000|2022-04-26|15/03/2022|0.56|0.6226|1250000000|1280000000
2022-05-07 15:26:45|00312|7877|IPG|12.9B|12900000000|32.78|3,985,070|-0.46%|37|2022-07-26|15/06/2022||0.6066||2330000000|2022-04-28|15/03/2022|0.47|0.3983|2230000000|2180000000
2022-05-07 15:26:49|00313|13981|IPGP|5.24B|5240000000|101.00|703,164|-48.82%|36|2022-08-02|15/06/2022||1.16||371640000|2022-05-03|15/03/2022|1.31|0.9746|369980000|336480000
2022-05-07 15:26:54|00314|13852|IRM|15.76B|15760000000|54.24|1,853,952|30.23%|37|2022-07-29|15/06/2022||0.4079||1310000000|2022-04-28|15/03/2022|0.38|0.3736|1250000000|1240000000
2022-05-07 15:26:59|00315|8125|J|17.73B|17730000000|137.81|788,195|-0.46%|37|2022-08-08|15/06/2022||1.87||3860000000|2022-05-03|15/03/2022|1.72|1.68|3830000000|3750000000
2022-05-07 15:27:04|00316|13082|JBHT|18.42B|18420000000|175.79|948,574|0.51%|36|2022-07-19|15/06/2022||2.32||3570000000|2022-04-18|15/03/2022|2.29|1.94|3490000000|3290000000
2022-05-07 15:27:09|00317|8176|JEF|7.69B|7690000000|32.09|1,777,150|-4.55%|37|2022-07-28|15/05/2022||0.8||1450000000|2022-03-28|15/02/2022|1.23|0.885|1730000000|1550000000
2022-05-07 15:27:14|00318|8071|SJM|15.28B|15280000000|140.84|811,709|2.5%|37|2022-08-23|15/07/2022||1.95||1880000000|2022-06-09|15/04/2022||1.89||1980000000
2022-05-07 15:27:18|00319|8217|JCI|37.05B|37050000000|53.26|4,647,307|-17.9%|37|2022-07-29|15/06/2022||0.9055||6850000000|2022-05-04|15/03/2022|0.63|0.6305|6100000000|6160000000
2022-05-07 15:27:24|00320|6463|JNPR|10.36B|10360000000|32.07|4,196,425|18.73%|37|2022-07-26|15/06/2022||0.4596||1250000000|2022-04-26|15/03/2022|0.31|0.3169|1170000000|1160000000
2022-05-07 15:27:29|00321|32512|KSU|26.71B|26710000000|293.59|2,847,171|-0.92%|36|2022-04-22|15/03/2022||2.26||763100000|2022-02-09|15/12/2021||2.16||761570000
2022-05-07 15:27:33|00322|8334|K|24.57B|24570000000|72.73|2,556,866|7.7%|37|2022-08-04|15/06/2022||1.04||3610000000|2022-05-05|15/03/2022|1.1|0.9271|3670000000|3590000000
2022-05-07 15:27:38|00323|8105|KEY|18.22B|18220000000|19.54|9,777,099|-14.64%|37|2022-07-21|15/06/2022||0.548||1830000000|2022-04-21|15/03/2022|0.45|0.4842|1700000000|1740000000
2022-05-07 15:27:42|00324|269|KMB|46.36B|46360000000|137.60|2,051,616|1.08%|36|2022-07-26|15/06/2022||1.3||4940000000|2022-04-22|15/03/2022|1.35|1.24|5100000000|4920000000
2022-05-07 15:27:49|00325|8337|KIM|14.84B|14840000000|23.99|5,372,879|14.57%|37|2022-07-28|15/06/2022||0.1567||417120000|2022-04-28|15/03/2022|0.1737|0.1475|422650000|417130000
2022-05-07 15:27:53|00326|32518|KMI|43.76B|43760000000|19.30|17,725,411|9.35%|37|2022-07-20|15/06/2022||0.2603||3740000000|2022-04-20|15/03/2022|0.32|0.2905|4290000000|3750000000
2022-05-07 15:27:57|00327|41279|KKR|45.51B|45510000000|53.55|3,866,003|-7.16%|32|2022-07-28|15/06/2022||0.9468||1750000000|2022-05-03|15/03/2022|1.1|0.9858|1900000000|1770000000
2022-05-07 15:28:02|00328|8148|KSS|7.17B|7170000000|55.73|2,815,226|-7.56%|39|2022-08-23|15/07/2022||2.44||4270000000|2022-05-19|15/04/2022||0.6943||3690000000
2022-05-07 15:28:06|00329|8062|KR|38.82B|38820000000|53.85|7,433,759|42.88%|32|2022-06-23|15/04/2022||1.29||43650000000|2022-03-03|15/01/2022|0.91|0.7389|33050000000|32680000000
2022-05-07 15:28:11|00330|13846|LHX|47.03B|47030000000|243.83|1,383,331|12.37%|37|2022-08-04|15/06/2022||3.21||4260000000|2022-04-28|15/03/2022|3.12|3.06|4100000000|4140000000
2022-05-07 15:28:15|00331|8113|LH|23.31B|23310000000|251.49|906,973|-9.56%|37|2022-07-27|15/06/2022||4.73||3760000000|2022-04-28|15/03/2022|6.11|5.98|3900000000|4010000000
2022-05-07 15:28:22|00332|8023|LEG|4.98B|4980000000|37.25|1,364,711|-34.59%|37|2022-08-01|15/06/2022||0.6775||1310000000|2022-05-02|15/03/2022|0.66|0.56|1320000000|1260000000
2022-05-07 15:28:27|00333|7961|LEN|23.21B|23210000000|78.54|2,842,413|-25.7%|36|2022-06-21|15/05/2022||3.97||8170000000|2022-03-16|15/02/2022|1.69|2.6|6200000000|6160000000
2022-05-07 15:28:32|00334|8131|LNC|9.83B|9830000000|57.18|1,494,800|-16.65%|37|2022-08-03|15/06/2022||2.52||4730000000|2022-05-04|15/03/2022|1.66|1.82|4690000000|4800000000
2022-05-07 15:28:39|00335|39152|LKQ|14.39B|14390000000|50.87|2,010,547|3.67%|36|2022-07-28|15/06/2022||1.02||3400000000|2022-04-28|15/03/2022|1|0.912|3350000000|3290000000
2022-05-07 15:28:43|00336|7880|LMT|119.79B|119790000000|449.43|2,325,290|16.03%|36|2022-07-26|15/06/2022||6.43||16060000000|2022-04-19|15/03/2022|6.44|6.21|14960000000|15580000000
2022-05-07 15:28:47|00337|13083|L|15.86B|15860000000|64.44|842,428|10.76%|37|2022-08-01|15/06/2022|||||2022-05-02|15/03/2022|1.32||3400000000|
2022-05-07 15:28:52|00338|10549|LOW|127.13B|127130000000|192.29|4,141,618|-6.63%|37|2022-08-17|15/07/2022||4.77||28240000000|2022-05-18|15/04/2022||3.24||23800000000
2022-05-07 15:28:56|00339|7965|LUMN|11.27B|11270000000|10.91|15,240,506|-18.76%|37|2022-08-10|15/06/2022||0.4331||4610000000|2022-05-04|15/03/2022|0.63|0.4577|4680000000|4670000000
2022-05-07 15:29:02|00340|39251|LYB|36.11B|36110000000|110.22|2,232,553|-3.43%|37|2022-08-05|15/06/2022||4.37||13530000000|2022-04-29|15/03/2022|4|3.51|13160000000|12710000000
2022-05-07 15:29:06|00341|8275|MTB|30.59B|30590000000|170.48|1,642,359|4.88%|37|2022-07-20|15/06/2022||2.54||2060000000|2022-04-20|15/03/2022|2.62|2.21|1450000000|1470000000
2022-05-07 15:29:11|00342|32359|MAC|3.02B|3020000000|13.51|3,056,883|0.3%|37|2022-08-03|15/06/2022||-0.0153||200690000|2022-05-09|15/03/2022||-0.0011||205320000
2022-05-07 15:29:15|00343|8945|M|6.59B|6590000000|23.12|12,839,484|33.41%|39|2022-08-17|15/07/2022||0.8392||5510000000|2022-05-18|15/04/2022||0.8058||5330000000
2022-05-07 15:29:22|00344|8099|MRO|19.92B|19920000000|28.15|21,816,525|144.78%|37|2022-08-03|15/06/2022||1.18||2040000000|2022-05-04|15/03/2022|1.02|0.9567|1750000000|1800000000
2022-05-07 15:29:26|00345|13947|MPC|51.89B|51890000000|95.92|5,952,781|61.32%|37|2022-07-28|15/06/2022||3.48||33130000000|2022-05-03|15/03/2022|1.49|1.26|38380000000|30830000000
2022-05-07 15:29:30|00346|8328|MMC|81.19B|81190000000|161.77|2,092,215|17.42%|37|2022-07-28|15/06/2022||1.88||5360000000|2022-04-21|15/03/2022|2.3|2.14|5550000000|5490000000
2022-05-07 15:29:40|00347|20299|MLM|21.58B|21580000000|346.00|446,314|-7.13%|36|2022-08-02|15/06/2022||4||1520000000|2022-05-03|15/03/2022|0.39|0.6243|1150000000|1080000000
2022-05-07 15:29:48|00348|8184|MAS|12.52B|12520000000|53.06|2,484,935|-19.67%|37|2022-07-28|15/06/2022||1.19||2360000000|2022-04-27|15/03/2022|0.95|0.8461|2200000000|2060000000
2022-05-07 15:29:52|00349|7864|MA|337.62B|337620000000|347.12|3,949,986|-7.55%|37|2022-07-28|15/06/2022||2.35||5250000000|2022-04-28|15/03/2022|2.76|2.18|5200000000|4910000000
2022-05-07 15:29:56|00350|7917|MAT|9.21B|9210000000|26.12|3,338,027|17.18%|36|2022-07-28|15/06/2022||0.0634||1100000000|2022-04-27|15/03/2022|0.08|-0.0373|1040000000|916860000
2022-05-07 15:30:00|00351|7924|MKC|26.15B|26150000000|97.54|1,344,693|8.1%|36|2022-06-30|15/05/2022||0.6597||1620000000|2022-03-29|15/02/2022|0.63|0.6179|1520000000|1470000000
2022-05-07 15:30:04|00352|8014|MCK|48.43B|48430000000|333.99|1,245,884|80.45%|36|2022-07-28|15/06/2022||5.12||61450000000|2022-05-05|15/03/2022|5.83|6.03|66100000000|63680000000
2022-05-07 15:30:09|00353|7857|MDT|138.78B|138780000000|103.45|6,024,302|-18.74%|37|2022-08-23|15/07/2022||1.4||8160000000|2022-05-26|15/04/2022||1.56||8440000000
2022-05-07 15:30:13|00354|7947|MET|54.92B|54920000000|67.54|4,306,128|0.88%|37|2022-08-03|15/06/2022||1.76||16680000000|2022-05-04|15/03/2022|2.08|1.65|17720000000|16780000000
2022-05-07 15:30:17|00355|20210|MTD|29.92B|29920000000|1,315.90|131,885|1.33%|36|2022-07-28|15/06/2022||8.81||946800000|2022-05-05|15/03/2022|7.87|7.28|897790000|868480000
2022-05-07 15:30:23|00356|7862|MGM|16.32B|16320000000|38.31|5,149,332|-1.54%|36|2022-08-04|15/06/2022||0.1452||3040000000|2022-05-02|15/03/2022|0.01|-0.0635|2850000000|2810000000
2022-05-07 15:30:29|00357|20151|MAA|21.89B|21890000000|184.55|676,351|18.27%|36|2022-08-03|15/06/2022||1.05||485840000|2022-04-27|15/03/2022|0.9213|0.818|476080000|473920000
2022-05-07 15:30:34|00358|39172|MHK|9.52B|9520000000|149.77|819,354|-33.4%|36|2022-07-28|15/06/2022||4.29||3150000000|2022-04-28|15/03/2022|3.78|2.89|3020000000|2850000000
2022-05-07 15:30:38|00359|8063|TAP|11.53B|11530000000|53.14|1,608,828|-10.61%|37|2022-08-03|15/06/2022||1.2||2940000000|2022-05-03|15/03/2022|0.29|0.192|2210000000|2140000000
2022-05-07 15:30:42|00360|8946|MCO|55.35B|55350000000|300.44|1,047,993|-8.85%|36|2022-07-28|15/06/2022||2.67||1520000000|2022-05-02|15/03/2022|2.89|2.92|1520000000|1510000000
2022-05-07 15:30:46|00361|8056|MS|147.34B|147340000000|84.23|10,441,311|-2.99%|37|2022-07-20|15/06/2022||1.77||14280000000|2022-04-14|15/03/2022|2.06|1.71|14800000000|14250000000
2022-05-07 15:30:51|00362|8278|MOS|23.19B|23190000000|64.05|10,188,397|80.63%|38|2022-08-08|15/06/2022||3.99||5620000000|2022-05-02|15/03/2022|2.41|2.4|3920000000|4090000000
2022-05-07 15:30:59|00363|276|MSI|34.58B|34580000000|206.51|928,409|9.83%|36|2022-08-04|15/06/2022||2.1||2050000000|2022-05-12|15/03/2022||1.58||1830000000
2022-05-07 15:31:03|00364|6395|NDAQ|25.08B|25080000000|152.29|857,547|-6.9%|36|2022-07-27|15/06/2022||1.94||886270000|2022-04-20|15/03/2022|1.97|1.95|892000000|892540000
2022-05-07 15:31:08|00365|101919|NAVI|2.4B|2400000000|16.22|2,265,908|-4.53%|33|2022-07-26|15/06/2022||0.7624||364330000|2022-04-26|15/03/2022|0.9|0.7486|401000000|385290000
2022-05-07 15:31:12|00366|6440|NTAP|16.24B|16240000000|72.99|1,905,795|-6.27%|37|2022-08-24|15/07/2022||1.09||1570000000|2022-06-01|15/04/2022||1.28||1680000000
2022-05-07 15:31:22|00367|8345|NWL|9.3B|9300000000|22.48|3,198,974|-22.75%|36|2022-08-05|15/06/2022||0.4768||2430000000|2022-04-29|15/03/2022|0.36|0.2702|2390000000|2280000000
2022-05-07 15:31:27|00368|8150|NEM|57.83B|57830000000|72.87|8,197,799|8.94%|37|2022-07-28|15/06/2022||0.8295||3310000000|2022-04-22|15/03/2022|0.69|0.7143|3020000000|3080000000
2022-05-07 15:31:31|00369|13065|NWS|9.99B|9990000000|16.91|566,848|-29.37%|36|2022-08-11|15/06/2022||0.1643||2590000000|2022-05-05|15/03/2022|0.16|0.1457|2490000000|2490000000
2022-05-07 15:31:35|00370|13795|NWSA|9.99B|9990000000|17.11|2,816,087|-34.19%|36|2022-08-11|15/06/2022||0.1643||2590000000|2022-05-05|15/03/2022|0.16|0.1457|2490000000|2490000000
2022-05-07 15:31:39|00371|13091|NEE|142.37B|142370000000|72.47|9,513,025|-2.08%|36|2022-07-27|15/06/2022||0.7518||5350000000|2022-04-21|15/03/2022|0.74|0.7142|2890000000|5190000000
2022-05-07 15:31:44|00372|20769|NLSN|9.58B|9580000000|26.64|10,713,183|0%|36|2022-07-28|15/06/2022||0.4387||886350000|2022-04-28|15/03/2022|0.45|0.412|877000000|879270000
2022-05-07 15:31:49|00373|7896|NI|11.97B|11970000000|29.49|4,647,649|14.48%|37|2022-08-03|15/06/2022||0.1337||1060000000|2022-05-04|15/03/2022|0.75|0.7668|1760000000|1690000000
2022-05-07 15:31:54|00374|8340|JWN|3.85B|3850000000|24.18|6,165,813|-37.06%|38|2022-08-24|15/07/2022||0.8533||3940000000|2022-05-24|15/04/2022||-0.0795||3220000000
2022-05-07 15:32:00|00375|8252|NSC|60.95B|60950000000|255.74|1,490,848|-10.88%|36|2022-07-27|15/06/2022||3.48||3100000000|2022-04-27|15/03/2022|2.93|2.92|2920000000|2830000000
2022-05-07 15:32:06|00376|6419|NTRS|21.95B|21950000000|105.35|918,939|-11.32%|36|2022-07-20|15/06/2022||1.99||1770000000|2022-04-26|15/03/2022|1.77|1.65|1730000000|1690000000
2022-05-07 15:32:11|00377|7861|NOC|72.86B|72860000000|468.70|1,053,796|26.66%|36|2022-07-27|15/06/2022||6.15||9090000000|2022-04-28|15/03/2022|6.1|5.96|8800000000|8880000000
2022-05-07 15:32:15|00378|6494|NLOK|14.4B|14400000000|24.70|5,728,904|18.64%|36|2022-08-04|15/06/2022||0.4568||727560000|2022-05-05|15/03/2022|0.46|0.4475|717000000|709620000
2022-05-07 15:32:20|00379|40082|NCLH|7.66B|7660000000|18.27|21,571,494|-34.3%|35|2022-08-11|15/06/2022||-0.4644||1350000000|2022-05-10|15/03/2022||-1.54||749670000
2022-05-07 15:32:24|00380|8134|NOV|7.46B|7460000000|18.98|5,135,477|14.06%|36|2022-07-28|15/06/2022||0.0311||1640000000|2022-04-28|15/03/2022|0.007|-0.0532|1550000000|1530000000
2022-05-07 15:32:28|00381|13857|NRG|9.9B|9900000000|41.40|2,711,980|19.1%|37|2022-08-04|15/06/2022||0.617||4130000000|2022-05-06|15/03/2022|7.17|0.6044|7900000000|4480000000
2022-05-07 15:32:33|00382|8128|NUE|36.32B|36320000000|136.55|3,286,337|42.7%|37|2022-07-21|15/06/2022||7.26||11400000000|2022-04-21|15/03/2022|7.67|7.19|10490000000|10460000000
2022-05-07 15:32:37|00383|7954|OXY|60.84B|60840000000|64.94|35,427,867|143.68%|37|2022-08-03|15/06/2022||2.5||8920000000|2022-05-10|15/03/2022||1.98||7710000000
2022-05-07 15:32:41|00384|8129|OMC|15.92B|15920000000|77.38|2,000,178|-8.21%|37|2022-07-19|15/06/2022||1.58||3480000000|2022-04-19|15/03/2022|1.39|1.3|3410000000|3290000000
2022-05-07 15:32:47|00385|13858|OKE|29.3B|29300000000|65.60|2,846,932|22.82%|37|2022-08-02|15/06/2022||0.9608||5360000000|2022-05-03|15/03/2022|0.87|0.9072|5440000000|5000000000
2022-05-07 15:32:51|00386|274|ORCL|193.41B|193410000000|72.49|8,174,402|-9.09%|36|2022-06-22|15/05/2022||1.37||11620000000|2022-03-10|15/02/2022|1.13|1.18|10510000000|10510000000
2022-05-07 15:32:55|00387|39262|PKG|15.09B|15090000000|162.47|645,048|6.02%|36|2022-07-27|15/06/2022||2.82||2120000000|2022-04-25|15/03/2022|2.72|2.52|2140000000|2050000000
2022-05-07 15:33:01|00388|7976|PH|34.89B|34890000000|271.54|754,246|-14.09%|37|2022-08-04|15/06/2022||4.92||4170000000|2022-05-05|15/03/2022|4.83|4.65|4090000000|4060000000
2022-05-07 15:33:05|00389|6477|PDCO|3.14B|3140000000|32.15|676,825|-11.89%|37|2022-09-01|15/07/2022||0.4754||1570000000|2022-05-26|15/04/2022||0.5625||1600000000
2022-05-07 15:33:09|00390|32370|PNR|8.35B|8350000000|50.48|1,501,662|-24.99%|36|2022-07-26|15/06/2022||1||1050000000|2022-04-21|15/03/2022|0.85|0.808|999600000|950790000
2022-05-07 15:33:14|00391|32373|PBCT|8.34B|8340000000|19.41|7,333,549|3.08%|35|2022-04-21|15/03/2022||0.3099||459560000|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000
2022-05-07 15:33:20|00392|8279|PKI|18.65B|18650000000|147.87|744,579|7.54%|37|2022-08-03|15/06/2022||1.99||1100000000|2022-05-03|15/03/2022|2.41|2.12|1260000000|1190000000
2022-05-07 15:33:25|00393|32396|PRGO|4.37B|4370000000|32.48|1,455,782|-23.85%|35|2022-08-11|15/06/2022||0.4467||1030000000|2022-05-11|15/03/2022||0.4233||1060000000
2022-05-07 15:33:29|00394|7989|PFE |275.77B|275770000000|49.04|29,182,484|25.13%|37|2022-08-02|15/06/2022||1.87||26360000000|2022-05-03|15/03/2022|1.62|1.49|25660000000|24100000000
2022-05-07 15:33:33|00395|8251|PCG|24.96B|24960000000|12.56|19,959,480|14.81%|37|2022-07-28|15/06/2022||0.2962||5770000000|2022-04-28|15/03/2022|0.3|0.2519|5800000000|5240000000
2022-05-07 15:33:40|00396|8039|PM|153.37B|153370000000|98.94|6,262,074|2.19%|37|2022-07-21|15/06/2022||1.29||6870000000|2022-04-21|15/03/2022|1.56|1.49|7750000000|7430000000
2022-05-07 15:33:45|00397|32531|PSX|46.36B|46360000000|96.36|4,601,502|12.56%|37|2022-07-29|15/06/2022||3.12||40720000000|2022-04-29|15/03/2022|1.32|1.23|36720000000|36610000000
2022-05-07 15:33:49|00398|7943|PNW|8.38B|8380000000|74.12|776,282|-13.42%|37|2022-08-04|15/06/2022||1.41||966750000|2022-05-04|15/03/2022|0.15|0.0715|783530000|692730000
2022-05-07 15:33:53|00399|13860|PXD|65.37B|65370000000|270.18|2,529,423|63.81%|37|2022-08-09|15/06/2022||8.45||6040000000|2022-05-04|15/03/2022|7.74|7.22|6170000000|5830000000
2022-05-07 15:33:58|00400|8057|PNC|68.91B|68910000000|166.62|2,407,321|-15.92%|37|2022-07-15|15/06/2022||3.22||5150000000|2022-04-14|15/03/2022|3.23|2.77|4690000000|4760000000
2022-05-07 15:34:03|00401|8118|PPG|30.36B|30360000000|128.53|1,780,269|-28.63%|37|2022-07-21|15/06/2022||1.81||4730000000|2022-04-21|15/03/2022|1.37|1.11|4310000000|4240000000
2022-05-07 15:34:08|00402|8203|PPL|21.51B|21510000000|29.23|7,151,977|1.35%|37|2022-08-04|15/06/2022||0.3011||1530000000|2022-05-05|15/03/2022|0.41|0.3958|1780000000|1740000000
2022-05-07 15:34:13|00403|8267|PFG|17.75B|17750000000|70.26|1,812,356|5.54%|36|2022-07-28|15/06/2022||1.59||3440000000|2022-04-28|15/03/2022|1.63|1.58|3270000000|3550000000
2022-05-07 15:34:18|00404|7968|PGR|64.02B|64020000000|109.46|2,598,996|5.05%|34|2022-07-20|15/06/2022||0.9535||12370000000|2022-04-14|15/03/2022|1.12|1.13|13180000000|12940000000
2022-05-07 15:34:24|00405|7923|PLD|106.16B|106160000000|140.88|3,165,020|22.8%|36|2022-07-19|15/06/2022||0.6223||1110000000|2022-04-19|15/03/2022|1.54|0.6806|1080000000|1080000000
2022-05-07 15:34:28|00406|8191|PRU|40.11B|40110000000|106.68|2,008,438|1.01%|37|2022-08-02|15/06/2022||2.72||13040000000|2022-05-03|15/03/2022|3.17|2.7|13660000000|13920000000
2022-05-07 15:34:33|00407|7893|PEG|34.66B|34660000000|69.43|2,785,157|10.96%|37|2022-08-02|15/06/2022||0.7156||1830000000|2022-05-03|15/03/2022|1.33|1.13|2310000000|2600000000
2022-05-07 15:34:39|00408|8158|PSA|59.3B|59300000000|336.88|726,469|22.41%|37|2022-08-02|15/06/2022||2.55||1020000000|2022-05-03|15/03/2022|2.63|2.32|973450000|981310000
2022-05-07 15:34:48|00409|8237|PHM|10.17B|10170000000|42.79|2,910,317|-29.4%|36|2022-07-26|15/06/2022||2.58||4060000000|2022-04-28|15/03/2022|1.83|1.72|3190000000|3070000000
2022-05-07 15:34:52|00410|32533|PVH|4.57B|4570000000|67.73|1,615,933|-41.5%|34|2022-08-31|15/07/2022||2.27||2250000000|2022-06-01|15/04/2022||1.6||2080000000
2022-05-07 15:34:56|00411|945074|QRVO|11.62B|11620000000|107.12|1,325,435|-42%|30|2022-08-03|15/06/2022||2.75||1120000000|2022-05-04|15/03/2022|3.12|2.93|1170000000|1150000000
2022-05-07 15:35:01|00412|19695|PWR|16.91B|16910000000|117.59|1,478,913|19.27%|37|2022-08-04|15/06/2022||1.56||4010000000|2022-05-05|15/03/2022|1.37|1.21|3970000000|3580000000
2022-05-07 15:35:07|00413|8198|DGX|16B|16000000000|136.30|1,179,114|-1.51%|37|2022-07-26|15/06/2022||2.22||2290000000|2022-04-21|15/03/2022|3.22|2.99|2610000000|2640000000
2022-05-07 15:35:12|00414|8022|RL|7.01B|7010000000|98.54|1,096,858|-26.46%|37|2022-08-09|15/06/2022||2.31||1430000000|2022-05-24|15/03/2022||0.3566||1450000000
2022-05-07 15:35:16|00415|8229|RRC|7.61B|7610000000|30.54|6,238,885|173.41%|37|2022-08-02|15/06/2022||1.1||889100000|2022-04-26|15/03/2022|1.18|1.19|180740000|867740000
2022-05-07 15:35:21|00416|20380|RJF|20.25B|20250000000|97.22|1,303,670|6.87%|36|2022-07-27|15/06/2022||1.78||2720000000|2022-04-27|15/03/2022|1.55|1.64|2670000000|2670000000
2022-05-07 15:35:24|00417|8235|RTX|141.34B|141340000000|95.30|6,328,020|12.54%|33|2022-08-02|15/06/2022||1.12||16690000000|2022-04-26|15/03/2022|1.15|1.02|15720000000|15800000000
2022-05-07 15:35:29|00418|39285|O|39.81B|39810000000|66.12|3,739,778|-2.12%|36|2022-08-02|15/06/2022||0.4078||770840000|2022-05-04|15/03/2022|0.34|0.4016|799570000|754780000
2022-05-07 15:35:33|00419|20718|REG|11.84B|11840000000|68.58|991,984|7.46%|36|2022-08-04|15/06/2022||0.4375||287570000|2022-05-03|15/03/2022|0.55|0.4342|293650000|288580000
2022-05-07 15:35:38|00420|7945|RF|19.74B|19740000000|21.12|9,983,832|-6.88%|36|2022-07-22|15/06/2022||0.525||1680000000|2022-04-22|15/03/2022|0.55|0.4737|1600000000|1610000000
2022-05-07 15:35:43|00421|13862|RSG|42.69B|42690000000|135.19|1,351,943|22.05%|37|2022-07-28|15/06/2022||1.18||3070000000|2022-05-05|15/03/2022|1.14|1.05|2970000000|2890000000
2022-05-07 15:35:47|00422|21180|RMD|29.56B|29560000000|202.05|581,342|4.63%|31|2022-08-04|15/06/2022||1.44||1010000000|2022-04-28|15/03/2022|1.32|1.46|864500000|904590000
2022-05-07 15:35:54|00423|8207|RHI|10.56B|10560000000|97.06|845,896|8.21%|37|2022-07-26|15/06/2022||1.5||1790000000|2022-04-26|15/03/2022|1.52|1.46|1810000000|1800000000
2022-05-07 15:35:58|00424|8356|ROK|24.94B|24940000000|214.51|780,649|-20.11%|37|2022-07-27|15/06/2022||2.5||2040000000|2022-05-03|15/03/2022|1.66|2.25|1810000000|1950000000
2022-05-07 15:36:03|00425|13863|ROP|46.53B|46530000000|439.30|543,713|-1.55%|37|2022-08-02|15/06/2022||3.79||1530000000|2022-04-26|15/03/2022|3.77|3.68|1530000000|1480000000
2022-05-07 15:36:08|00426|39254|RCL|17.81B|17810000000|69.85|3,711,822|-13.44%|36|2022-08-03|15/06/2022||-1.47||2270000000|2022-05-05|15/03/2022|-4.57|-4.46|1060000000|1150000000
2022-05-07 15:36:12|00427|8119|SPGI|117.52B|117520000000|345.76|2,570,896|-11.25%|36|2022-07-28|15/06/2022||3.21||3140000000|2022-05-03|15/03/2022|2.89|3|3070000000|2900000000
2022-05-07 15:36:17|00428|39107|SBAC|36.89B|36890000000|342.09|693,889|17.33%|37|2022-08-01|15/06/2022||0.9451||624330000|2022-04-25|15/03/2022|1.72|0.9964|619770000|603500000
2022-05-07 15:36:20|00429|8354|SLB|60.82B|60820000000|43.03|15,680,272|40.03%|32|2022-07-22|15/06/2022||0.4||6250000000|2022-04-22|15/03/2022|0.34|0.3321|5960000000|5910000000
2022-05-07 15:36:24|00430|8940|STX|17.75B|17750000000|82.62|1,935,711|-8.19%|36|2022-07-20|15/06/2022||1.91||2810000000|2022-04-27|15/03/2022|1.81|1.87|2800000000|2800000000
2022-05-07 15:36:29|00431|8076|SEE|9.72B|9720000000|65.60|895,257|15.49%|37|2022-08-04|15/06/2022||0.9695||1430000000|2022-05-03|15/03/2022|1.12|0.9298|1420000000|1390000000
2022-05-07 15:36:32|00432|8222|SRE|51.83B|51830000000|164.90|1,693,112|20.71%|37|2022-08-05|15/06/2022||1.68||2980000000|2022-05-05|15/03/2022|2.91|2.8|3820000000|3390000000
2022-05-07 15:36:37|00433|7986|SHW|70.76B|70760000000|273.38|1,662,995|-4.21%|36|2022-07-26|15/06/2022||2.77||6020000000|2022-04-26|15/03/2022|1.61|1.54|5000000000|4910000000
2022-05-07 15:36:42|00434|39114|SIG|3.42B|3420000000|68.59|1,250,214|5.49%|36|2022-08-25|15/07/2022||2.62||1810000000|2022-06-09|15/04/2022||2.37||1810000000
2022-05-07 15:36:46|00435|8210|SPG|45.61B|45610000000|121.42|2,148,895|-1.22%|36|2022-08-01|15/06/2022||1.46||1220000000|2022-05-09|15/03/2022||1.3||1210000000
2022-05-07 15:36:50|00436|32515|SLG|4.5B|4500000000|68.79|812,405|-4.98%|36|2022-07-20|15/06/2022||0.0001||144470000|2022-04-20|15/03/2022|0.11|-0.0479|136480000|141470000
2022-05-07 15:36:56|00437|8001|SNA|11.64B|11640000000|218.13|416,621|-12.79%|37|2022-07-21|15/06/2022||3.9||1100000000|2022-04-21|15/03/2022|4|3.66|1100000000|1060000000
2022-05-07 15:37:10|00438|7956|SO|79.34B|79340000000|74.67|5,938,169|13.05%|37|2022-08-03|15/06/2022||0.8694||5650000000|2022-04-28|15/03/2022|0.97|0.9069|6650000000|6000000000
2022-05-07 15:37:13|00439|7914|LUV|27.35B|27350000000|46.12|7,481,309|-24.01%|36|2022-07-28|15/06/2022||0.9062||6240000000|2022-04-28|15/03/2022|-0.32|-0.3045|4690000000|4670000000
2022-05-07 15:37:20|00440|8160|SWK|18.27B|18270000000|121.03|2,309,073|-44.33%|37|2022-07-26|15/06/2022||2.28||4780000000|2022-04-28|15/03/2022|2.1|1.69|4450000000|4620000000
2022-05-07 15:37:25|00441|7967|STT|25.75B|25750000000|70.13|2,383,064|-19.7%|36|2022-07-22|15/06/2022||1.89||3070000000|2022-04-14|15/03/2022|1.59|1.49|3080000000|3040000000
2022-05-07 15:37:30|00442|6499|SRCL|4.46B|4460000000|48.46|536,821|-36.78%|36|2022-08-04|15/06/2022||0.4911||678190000|2022-04-28|15/03/2022|0.32|0.4632|664200000|671000000
2022-05-07 15:37:35|00443|8186|SYK|90.68B|90680000000|240.08|1,522,702|-5.53%|37|2022-07-28|15/06/2022||2.3||4540000000|2022-04-28|15/03/2022|1.97|1.95|4280000000|4180000000
2022-05-07 15:37:39|00444|940815|SYF|19.08B|19080000000|38.05|6,964,742|-15.26%|32|2022-07-22|15/06/2022||1.4||2730000000|2022-04-18|15/03/2022|1.77|1.53|2790000000|2670000000
2022-05-07 15:37:44|00445|8285|SYY|41.85B|41850000000|82.48|2,584,035|-3.4%|37|2022-08-15|15/06/2022||1.09||17210000000|2022-05-10|15/03/2022||0.5516||15900000000
2022-05-07 15:37:49|00446|6480|TROW|28.6B|28600000000|125.83|1,766,820|-33.23%|36|2022-07-26|15/06/2022||2.62||1830000000|2022-04-28|15/03/2022|2.62|2.79|1860000000|1870000000
2022-05-07 15:37:53|00447|7959|TPR|8.01B|8010000000|30.34|4,137,459|-35.17%|36|2022-08-18|15/06/2022||1.06||1700000000|2022-05-12|15/03/2022||0.4117||1420000000
2022-05-07 15:37:57|00448|8180|TGT|104.14B|104140000000|225.21|3,834,830|5.73%|35|2022-08-24|15/07/2022||3.92||26230000000|2022-05-18|15/04/2022||3.04||24360000000
2022-05-07 15:38:01|00449|19701|TEL|41.02B|41020000000|127.31|1,794,155|-6.21%|37|2022-07-27|15/06/2022||1.76||3940000000|2022-04-27|15/03/2022|1.81|1.7|4010000000|3800000000
2022-05-07 15:38:07|00450|13843|FTI|3.54B|3540000000|7.770|11,154,237|-5.01%|36|2022-07-27|15/06/2022||0.0526||1700000000|2022-04-27|15/03/2022|-0.03|0.0019|1560000000|1580000000
2022-05-07 15:38:12|00451|8305|TXT|14.74B|14740000000|68.54|1,263,330|1.83%|37|2022-07-20|15/06/2022||0.8899||3230000000|2022-04-28|15/03/2022|0.88|0.7313|3000000000|2970000000
2022-05-07 15:38:18|00452|8299|AES|13.98B|13980000000|20.94|6,079,779|-17.72%|37|2022-08-09|15/06/2022||0.384||2480000000|2022-05-05|15/03/2022|0.21|0.2649|2850000000|2380000000
2022-05-07 15:38:22|00453|8147|TMO|213.99B|213990000000|546.68|1,493,582|16.28%|36|2022-07-27|15/06/2022||5.08||10030000000|2022-04-28|15/03/2022|7.25|6.22|11820000000|10690000000
2022-05-07 15:38:27|00454|8227|TJX|70.95B|70950000000|60.41|7,319,330|-15.82%|38|2022-08-16|15/07/2022||0.7695||12770000000|2022-05-18|15/04/2022||0.6097||11630000000
2022-05-07 15:38:31|00455|32379|TSCO|22.66B|22660000000|202.56|1,112,360|3.94%|36|2022-07-28|15/06/2022||3.46||3870000000|2022-04-21|15/03/2022|1.65|1.43|3020000000|2920000000
2022-05-07 15:38:36|00456|20793|TDG|32.4B|32400000000|584.12|325,011|-2.49%|37|2022-08-09|15/06/2022||4.22||1380000000|2022-05-10|15/03/2022||3.69||1310000000
2022-05-07 15:38:41|00457|8239|TNL|4.52B|4520000000|52.94|884,450|-16.21%|36|2022-08-03|15/06/2022||1.21||922450000|2022-04-28|15/03/2022|0.69|0.7229|809000000|772100000
2022-05-07 15:38:45|00458|8159|TRV|41.19B|41190000000|171.64|1,433,971|6.94%|36|2022-07-21|15/06/2022||1.99||8600000000|2022-04-19|15/03/2022|4.22|3.61|8370000000|8030000000
2022-05-07 15:38:49|00459|32539|TRIP|3.19B|3190000000|22.87|2,254,378|-48.85%|36|2022-08-10|15/06/2022||0.2611||384380000|2022-05-04|15/03/2022|-0.09|-0.0752|262000000|252770000
2022-05-07 15:38:54|00460|7918|TFC|65.32B|65320000000|49.06|7,319,552|-19.64%|37|2022-07-19|15/06/2022||1.1||5680000000|2022-04-19|15/03/2022|0.99|0.9264|5400000000|5480000000
2022-05-07 15:39:02|00461|8179|TSN|32.92B|32920000000|90.82|2,636,598|15.86%|37|2022-08-08|15/06/2022||1.87||12810000000|2022-05-09|15/03/2022||1.86||12840000000
2022-05-07 15:39:07|00462|8310|USB|73.23B|73230000000|49.29|7,927,112|-19.78%|37|2022-07-15|15/06/2022||1.11||5960000000|2022-04-14|15/03/2022|0.99|0.9432|5600000000|5560000000
2022-05-07 15:39:11|00463|32535|UDR|17.01B|17010000000|50.05|1,823,841|9.09%|36|2022-07-26|15/06/2022||0.05||367390000|2022-04-26|15/03/2022|0.04|0.0325|357270000|356390000
2022-05-07 15:39:15|00464|39338|ULTA|20.34B|20340000000|389.43|692,715|22.86%|34|2022-08-25|15/07/2022||4.19||2060000000|2022-05-26|15/04/2022||4.45||2120000000
2022-05-07 15:39:19|00465|13959|UAA|5.19B|5190000000|10.89|7,026,146|-55.91%|36|2022-08-02|15/06/2022||0.1163||1400000000|2022-05-06|15/03/2022|-0.01|0.0387|1300000000|1320000000
2022-05-07 15:39:23|00466|976067|UA|4.69B|4690000000|9.85|4,015,570|-51.81%|26|2022-08-02|15/06/2022||0.1163||1400000000|2022-05-06|15/03/2022|-0.01|0.0387|1300000000|1320000000
2022-05-07 15:39:28|00467|8083|UNP|144.19B|144190000000|229.59|3,728,834|1.05%|37|2022-07-21|15/06/2022||2.94||6150000000|2022-04-21|15/03/2022|2.57|2.56|5860000000|5710000000
2022-05-07 15:39:32|00468|13061|UAL|15.53B|15530000000|47.52|15,804,562|-10.42%|36|2022-07-19|15/06/2022||1.13||11530000000|2022-04-20|15/03/2022|-4.24|-4.22|7570000000|7670000000
2022-05-07 15:39:37|00469|8199|UPS|157.21B|157210000000|179.92|3,247,349|-16.23%|36|2022-07-26|15/06/2022||3.16||24610000000|2022-04-26|15/03/2022|3.05|2.89|24380000000|23820000000
2022-05-07 15:39:41|00470|32516|URI|21.16B|21160000000|295.46|703,213|-13.75%|36|2022-07-20|15/06/2022||6.36||2680000000|2022-04-27|15/03/2022|5.73|4.96|2520000000|2450000000
2022-05-07 15:39:46|00471|39147|UHS|9.52B|9520000000|127.80|722,572|-17.28%|36|2022-07-27|15/06/2022||2.83||3310000000|2022-04-25|15/03/2022|2.15|2.47|3290000000|3240000000
2022-05-07 15:39:50|00472|8174|UNM|7.33B|7330000000|36.31|2,561,346|20.83%|37|2022-08-02|15/06/2022||1.11||3010000000|2022-05-05|15/03/2022|1.36|0.7924|2980000000|3020000000
2022-05-07 15:39:55|00473|8241|VLO|52.72B|52720000000|129.18|4,711,569|60.55%|37|2022-07-28|15/06/2022||4.46||38430000000|2022-04-26|15/03/2022|2.31|1.69|38540000000|31640000000
2022-05-07 15:39:59|00474|13866|VTR|22.96B|22960000000|56.97|2,401,544|5.48%|36|2022-07-29|15/06/2022||-0.0057||1040000000|2022-05-05|15/03/2022|0.1|-0.0314|1020000000|1020000000
2022-05-07 15:40:04|00475|7870|VFC|18.52B|18520000000|47.61|3,187,188|-46.67%|34|2022-07-28|15/06/2022||0.2972||2350000000|2022-05-19|15/03/2022||0.464||2830000000
2022-05-07 15:40:08|00476|8171|PARA|18.12B|18120000000|27.91|3,752,301|-26.84%|37|2022-08-11|15/06/2022||0.583||7290000000|2022-05-03|15/03/2022|0.6|0.5213|7330000000|7390000000
2022-05-07 15:40:14|00477|13570|VTRS|12.06B|12060000000|9.95|14,269,887|-28.57%|36|2022-08-08|15/06/2022||0.8713||4350000000|2022-05-09|15/03/2022||0.8342||4250000000
2022-05-07 15:40:19|00478|7863|VNO|7.43B|7430000000|36.27|1,537,498|-22.55%|37|2022-08-01|15/06/2022||0.1368||431710000|2022-05-02|15/03/2022|0.16|0.0939|442130000|427860000
2022-05-07 15:40:24|00479|7974|VMC|22.58B|22580000000|169.88|817,681|-11.16%|37|2022-08-03|15/06/2022||1.86||1860000000|2022-05-04|15/03/2022|0.73|0.6067|1540000000|1440000000
2022-05-07 15:40:28|00480|8058|WM|67.17B|67170000000|161.78|1,860,569|14.35%|37|2022-07-27|15/06/2022||1.41||4830000000|2022-04-26|15/03/2022|1.29|1.14|4660000000|4450000000
2022-05-07 15:40:33|00481|7881|WAT|19.75B|19750000000|327.93|393,671|6.12%|37|2022-08-02|15/06/2022||2.66||706750000|2022-05-03|15/03/2022|2.8|2.33|690570000|634140000
2022-05-07 15:40:38|00482|13867|WEC|31.75B|31750000000|100.66|1,572,222|2.77%|37|2022-08-02|15/06/2022||0.8783||1690000000|2022-05-02|15/03/2022|1.79|1.69|2910000000|2730000000
2022-05-07 15:40:42|00483|7992|WFC|168.86B|168860000000|44.55|28,964,188|-4.46%|36|2022-07-15|15/06/2022||0.9531||18150000000|2022-04-14|15/03/2022|0.88|0.8066|17590000000|17780000000
2022-05-07 15:40:47|00484|13848|WELL|40.14B|40140000000|88.43|2,284,256|20.3%|37|2022-07-29|15/06/2022||0.1784||1390000000|2022-05-10|15/03/2022||0.1447||1350000000
2022-05-07 15:40:51|00485|8117|WDC|18.62B|18620000000|59.45|4,025,101|-14.6%|36|2022-07-28|15/06/2022||1.75||4600000000|2022-04-28|15/03/2022|1.65|1.49|4380000000|4340000000
2022-05-07 15:40:56|00486|8323|WU|6.55B|6550000000|16.96|5,174,393|-32.91%|37|2022-08-04|15/06/2022||0.4591||1180000000|2022-04-28|15/03/2022|0.51|0.4326|1160000000|1160000000
2022-05-07 15:41:00|00487|955555|WRK|13.61B|13610000000|53.40|2,436,898|-11.19%|29|2022-08-04|15/06/2022||1.46||5410000000|2022-05-05|15/03/2022|1.17|1.01|5380000000|5080000000
2022-05-07 15:41:05|00488|8953|WY|29.88B|29880000000|40.14|4,477,732|2.35%|36|2022-07-29|15/06/2022||0.8764||2830000000|2022-04-29|15/03/2022|1.31|1.22|3110000000|2970000000
2022-05-07 15:41:09|00489|8228|WHR|10.74B|10740000000|191.09|1,135,861|-23.63%|37|2022-07-25|15/06/2022||5.61||5370000000|2022-04-25|15/03/2022|5.31|4.79|4920000000|5300000000
2022-05-07 15:41:14|00490|8122|WMB|44.66B|44660000000|36.67|8,902,508|46.86%|37|2022-08-03|15/06/2022||0.3518||2540000000|2022-05-02|15/03/2022|0.41|0.3542|2520000000|2630000000
2022-05-07 15:41:17|00491|29740|WTW|23.69B|23690000000|212.50|993,492|-20.27%|33|2022-08-04|15/06/2022||2.33||2080000000|2022-04-28|15/03/2022|2.66|2.47|2160000000|2230000000
2022-05-07 15:41:25|00492|8030|GWW|24.42B|24420000000|477.92|309,270|4.12%|37|2022-07-29|15/06/2022||6.54||3660000000|2022-04-28|15/03/2022|7.07|6.12|3650000000|3500000000
2022-05-07 15:41:29|00493|6392|WYNN|7.69B|7690000000|66.30|3,148,942|-46%|36|2022-08-03|15/06/2022||-0.4705||1140000000|2022-05-10|15/03/2022||-1.17||986350000
2022-05-07 15:41:33|00494|8003|XRX|2.74B|2740000000|17.67|2,224,007|-27.34%|36|2022-08-02|15/06/2022||0.1515||1680000000|2022-04-21|15/03/2022|-0.12|0.1281|1670000000|1640000000
2022-05-07 15:41:38|00495|32532|XYL|15.35B|15350000000|85.21|1,419,517|-28.24%|37|2022-08-02|15/06/2022||0.5526||1320000000|2022-05-04|15/03/2022|0.47|0.4113|1270000000|1240000000
2022-05-07 15:41:42|00496|8327|YUM|33.26B|33260000000|115.39|2,081,712|-4.86%|36|2022-08-04|15/06/2022||1.11||1650000000|2022-05-04|15/03/2022|1.05|1.07|1550000000|1590000000
2022-05-07 15:41:47|00497|7902|ZBH|25.19B|25190000000|120.33|1,817,452|-30.54%|36|2022-07-29|15/06/2022||1.65||1720000000|2022-05-03|15/03/2022|1.61|1.4|1660000000|1590000000
2022-05-07 15:41:51|00498|6418|ZION|8.46B|8460000000|55.91|1,669,237|-5.53%|36|2022-07-26|15/06/2022||1.32||734410000|2022-04-25|15/03/2022|1.27|1.15|686000000|700970000
2022-05-07 15:41:56|00499|41176|ZTS|79.64B|79640000000|169.21|2,311,257|1.01%|35|2022-08-04|15/06/2022||1.31||2100000000|2022-05-05|15/03/2022|1.32|1.23|1990000000|1980000000
2022-05-07 15:42:00|00500|41239|NOW|91.56B|91560000000|456.74|1,529,398|-5.99%|36|2022-07-27|15/06/2022||1.56||1770000000|2022-04-27|15/03/2022|1.73|1.7|1720000000|1700000000
2022-05-07 15:42:04|00501|13933|BX|118.55B|118550000000|101.49|4,593,500|14.9%|37|2022-07-21|15/06/2022||1.36||3470000000|2022-04-21|15/03/2022|1.55|1.06|3500000000|2900000000
2022-05-07 15:42:07|00502|961620|SQ|55.84B|55840000000|96.19|20,505,271|-57.05%|27|2022-08-03|15/06/2022||0.2425||4580000000|2022-05-05|15/03/2022|0.18|0.2032|3960000000|4140000000
2022-05-07 15:42:10|00503|1166012|SNOW|48.85B|48850000000|155.27|6,098,494|-22.3%|13|2022-08-25|15/07/2022||0.0198||465990000|2022-05-26|15/04/2022||0.0014||411780000
2022-05-07 15:42:14|00504|1115848|UBER|51.19B|51190000000|26.07|35,207,431|-44.12%|19|2022-08-11|15/06/2022||-0.2384||7170000000|2022-05-04|15/03/2022|-3.04|-0.2661|6850000000|6100000000
2022-05-07 15:42:18|00505|41268|PANW|49.72B|49720000000|504.87|1,636,899|49.62%|36|2022-08-31|15/07/2022||2.22||1530000000|2022-05-19|15/04/2022||1.68||1360000000
2022-05-07 15:42:20|00506|1152334|NET|21.4B|21400000000|65.61|5,407,516|-5.01%|14|2022-08-11|15/06/2022||0.0028||217890000|2022-05-05|15/03/2022|0.01|0.0013|212170000|205660000
2022-05-07 15:42:26|00507|16141|FTNT|42.69B|42690000000|266.37|1,268,305|28.99%|36|2022-07-28|15/06/2022||1.13||1010000000|2022-05-04|15/03/2022|0.94|0.7977|954800000|884930000
2022-05-07 15:42:29|00508|1152784|DDOG|34.64B|34640000000|110.00|4,581,790|54.15%|17|2022-08-11|15/06/2022||0.1454||363370000|2022-05-05|15/03/2022|0.24|0.1125|363030000|338970000
2022-05-07 15:42:32|00509|48371|VEEV|27.07B|27070000000|174.86|1,017,846|-32.29%|35|2022-08-30|15/07/2022||0.9901||529840000|2022-06-01|15/04/2022||0.9197||495950000
2022-05-07 15:42:36|00510|989534|TTD|23.78B|23780000000|48.92|6,053,297|-20.1%|24|2022-08-11|15/06/2022||0.1919||360380000|2022-05-10|15/03/2022||0.1481||304660000
2022-05-07 15:42:39|00511|1072316|SPOT|20.19B|20190000000|104.68|2,295,736|-55.84%|22|2022-07-28|15/06/2022||-0.552||2810000000|2022-04-27|15/03/2022|0.21|-0.2543|2660000000|2620000000
2022-05-07 15:42:42|00512|1166239|PLTR|19.4B|19400000000|9.48|47,004,398|-52.81%|10|2022-08-11|15/06/2022||0.0455||483680000|2022-05-09|15/03/2022||0.0362||443420000
2022-05-07 15:42:46|00513|942355|HUBS|17.02B|17020000000|356.38|728,115|-27.44%|32|2022-08-03|15/06/2022||0.5039||411810000|2022-05-05|15/03/2022|0.54|0.4698|395600000|382990000
2022-05-07 15:42:50|00514|21232|MSCI|32.9B|32900000000|405.61|609,678|-14.77%|36|2022-08-04|15/06/2022||2.73||564420000|2022-04-26|15/03/2022|2.98|2.79|559950000|562100000
2022-05-07 15:42:55|00515|32341|EPAM|19.83B|19830000000|347.00|1,481,369|-24.3%|36|2022-08-04|15/06/2022||1.78||1150000000|2022-05-05|15/03/2022|2.49|1.76|1170000000|1060000000
2022-05-07 15:42:58|00516|1052405|MDB|20.25B|20250000000|299.71|1,268,704|16.79%|23|2022-09-02|15/07/2022||-0.1259||278220000|2022-06-03|15/04/2022||-0.0782||267090000
2022-05-07 15:43:03|00517|39333|ODFL|31.78B|31780000000|280.34|954,615|5.8%|36|2022-07-28|15/06/2022||3.11||1640000000|2022-04-27|15/03/2022|2.6|2.41|1500000000|1450000000
2022-05-07 15:43:07|00518|31028|ENPH|22.4B|22400000000|165.89|3,266,074|36.04%|36|2022-08-09|15/06/2022||0.8344||503300000|2022-04-26|15/03/2022|0.79|0.6859|441290000|433620000
2022-05-07 15:43:11|00519|949620|ETSY|10.98B|10980000000|86.38|4,323,287|-45.22%|30|2022-08-04|15/06/2022||0.6358||626810000|2022-05-04|15/03/2022|0.6|0.5708|579270000|576350000
2022-05-07 15:43:14|00520|1050149|ROKU|13.17B|13170000000|96.83|7,958,639|-65.93%|22|2022-08-10|15/06/2022||-0.6899||806240000|2022-04-28|15/03/2022|-0.19|-0.1911|733700000|718080000
2022-05-07 15:43:19|00521|17608|ZBRA|17.99B|17990000000|342.59|460,215|-27.33%|36|2022-08-02|15/06/2022||4.51||1420000000|2022-05-03|15/03/2022|4.01|3.86|1430000000|1370000000
2022-05-07 15:43:23|00522|24282|WST|22.69B|22690000000|306.34|424,061|-7.01%|36|2022-07-28|15/06/2022||2.24||761300000|2022-04-28|15/03/2022|2.3|2.12|720000000|720920000
2022-05-07 15:43:26|00523|1167745|DASH|25.33B|25330000000|72.11|6,104,230|-41.26%|12|2022-08-11|15/06/2022||-0.1166||1450000000|2022-05-05|15/03/2022|-0.48|-0.2124|1460000000|1380000000
2022-05-07 15:43:31|00524|103925|ANET|34.21B|34210000000|110.98|2,058,087|35.66%|32|2022-08-04|15/06/2022||0.866||916970000|2022-05-02|15/03/2022|0.84|0.8106|877070000|856140000
2022-05-07 15:43:36|00525|39269|GNRC|15.45B|15450000000|241.69|888,375|-24.04%|36|2022-08-03|15/06/2022||2.63||1230000000|2022-05-04|15/03/2022|2.09|1.92|1140000000|1090000000
2022-05-07 15:43:40|00526|1166014|U|16.97B|16970000000|57.34|3,731,695|-35.08%|12|2022-08-09|15/06/2022||-0.0434||359930000|2022-05-10|15/03/2022||-0.0837||320720000
2022-05-07 15:43:46|00527|1072222|ZS|24.4B|24400000000|172.94|2,533,014|3.34%|22|2022-09-08|15/07/2022||0.1729||291230000|2022-05-26|15/04/2022||0.1063||271330000
2022-05-07 15:43:49|00528|1155833|BILL|12.53B|12530000000|121.00|2,057,444|-7.16%|13|2022-09-01|15/06/2022||-0.1485||168750000|2022-05-05|15/03/2022|-0.08|-0.1563|166900000|157870000
2022-05-07 15:43:53|00529|1127189|PINS|15.05B|15050000000|22.69|12,756,368|-61.69%|19|2022-08-05|15/06/2022||0.1692||693200000|2022-04-27|15/03/2022|0.1|0.0303|574890000|573290000
2022-05-07 15:43:58|00530|16662|MPWR|20.69B|20690000000|444.94|514,689|33.46%|36|2022-07-27|15/06/2022||2.37||378180000|2022-05-02|15/03/2022|2.45|2.26|377710000|360500000
2022-05-07 15:44:05|00531|15828|CSGP|23.42B|23420000000|59.11|2,703,450|-27.97%|36|2022-07-26|15/06/2022||0.2092||529910000|2022-04-26|15/03/2022|0.31|0.2718|515830000|512480000
2022-05-07 15:44:10|00532|101887|PAYC|17.14B|17140000000|295.24|492,509|-9.75%|33|2022-08-02|15/06/2022||1.12||301300000|2022-05-03|15/03/2022|1.9|1.75|353520000|343070000
2022-05-07 15:44:14|00533|39123|LNG|37.43B|37430000000|147.27|2,474,894|83.13%|36|2022-08-11|15/06/2022||3.36||5590000000|2022-05-04|15/03/2022|-3.41|3.49|7480000000|5480000000
2022-05-07 15:44:19|00534|41232|IQV|40.47B|40470000000|213.82|1,229,378|-7.53%|36|2022-07-26|15/06/2022||2.4||3510000000|2022-04-27|15/03/2022|2.47|2.42|3570000000|3540000000
2022-05-07 15:44:24|00535|8362|TER|17.12B|17120000000|105.92|1,743,061|-15.9%|36|2022-07-26|15/06/2022||1.13||828640000|2022-04-26|15/03/2022|0.98|0.8835|755370000|741330000
2022-05-07 15:44:28|00536|16924|PLUG|11.22B|11220000000|19.41|20,063,556|-13.96%|36|2022-08-09|15/06/2022||-0.1259||208070000|2022-05-09|15/03/2022||-0.1556||146430000
2022-05-07 15:44:31|00537|1130930|AVTR|18.98B|18980000000|31.09|5,225,846|0.23%|18|2022-08-09|15/06/2022||0.3775||2000000000|2022-04-28|15/03/2022|0.38|0.3547|1950000000|1920000000
2022-05-07 15:44:34|00538|1159534|CARR|32.05B|32050000000|37.78|5,069,775|-14.45%|14|2022-08-04|15/06/2022||0.6221||5210000000|2022-04-28|15/03/2022|0.54|0.4677|4650000000|4540000000
2022-05-07 15:44:38|00539|1008759|CVNA|8.93B|8930000000|46.48|5,873,364|-82.36%|23|2022-08-10|15/06/2022||-1.61||4040000000|2022-04-20|15/03/2022|-2.89|-1.58|3500000000|3400000000
2022-05-07 15:44:42|00540|1158864|TT|31.39B|31390000000|134.22|1,553,523|-26.22%|24|2022-08-03|15/06/2022||2.1||4110000000|2022-05-04|15/03/2022|1.12|0.9886|3360000000|3150000000
2022-05-07 15:44:47|00541|41236|RNG|7.22B|7220000000|76.41|1,265,601|-70.76%|35|2022-08-02|15/06/2022||0.3783||477230000|2022-05-09|15/03/2022||0.342||458340000
2022-05-07 15:44:53|00542|16943|POOL|15.78B|15780000000|394.30|392,970|-9.33%|36|2022-07-21|15/06/2022||7.45||2150000000|2022-04-21|15/03/2022|4.23|3.1|1410000000|1270000000
2022-05-07 15:44:58|00543|16942|PODD|14.25B|14250000000|205.57|552,620|-18.8%|36|2022-08-04|15/06/2022||0.2565||295580000|2022-05-05|15/03/2022|0.4|0.232|295400000|288020000
2022-05-07 15:45:04|00544|15375|ALNY|16.28B|16280000000|134.75|826,448|2.01%|36|2022-08-10|15/06/2022||-1.56||261460000|2022-04-28|15/03/2022|-2|-1.81|213260000|240950000
2022-05-07 15:45:08|00545|13978|ENTG|15.63B|15630000000|115.06|1,323,102|3.38%|36|2022-07-28|15/06/2022||1.05||664240000|2022-04-26|15/03/2022|1.06|0.9939|649650000|640950000
2022-05-07 15:45:13|00546|17327|TECH|14.65B|14650000000|372.93|233,610|-9.26%|36|2022-08-09|15/06/2022||2.09||288250000|2022-05-04|15/03/2022|2.14|2|290380000|279270000
2022-05-07 15:45:17|00547|24312|TYL|15.09B|15090000000|363.91|217,700|-9.7%|36|2022-07-27|15/06/2022||1.82||460480000|2022-04-27|15/03/2022|1.9|1.72|456100000|433870000
2022-05-07 15:45:21|00548|39159|BR|16.63B|16630000000|141.84|530,006|-13.98%|36|2022-08-09|15/06/2022||2.69||1690000000|2022-05-03|15/03/2022|1.93|1.78|1530000000|1540000000
2022-05-07 15:45:26|00549|20164|CRL|12.29B|12290000000|241.96|583,280|-28.17%|36|2022-08-10|15/06/2022||2.82||1010000000|2022-05-04|15/03/2022|2.75|2.72|913930000|910100000
2022-05-07 15:45:40|00550|41257|BURL|13B|13000000000|196.70|868,913|-39.41%|34|2022-09-01|15/07/2022||1.08||2220000000|2022-06-02|15/04/2022||0.6469||2040000000
2022-05-07 15:45:46|00551|15311|ABMD|11.73B|11730000000|257.54|294,174|-12.91%|36|2022-07-28|15/06/2022||1.06||278570000|2022-04-28|15/03/2022|1.16|1.09|269850000|267670000
2022-05-07 15:45:50|00552|991169|COUP|5.71B|5710000000|76.02|2,473,254|-67.64%|25|2022-09-07|15/07/2022||0.0531||205320000|2022-06-07|15/04/2022||0.0522||190550000
2022-05-07 15:45:53|00553|1123146|LYFT|7.15B|7150000000|20.51|9,145,045|-58.82%|19|2022-08-10|15/06/2022||0.1189||1020000000|2022-05-03|15/03/2022|0.0694|-0.0727|875580000|848910000
2022-05-07 15:46:01|00554|943806|KEYS|25.25B|25250000000|138.78|1,060,068|-2.82%|31|2022-08-24|15/07/2022||1.75||1340000000|2022-05-17|15/04/2022||1.68||1300000000
2022-05-07 15:46:04|00555|20322|FDS|14.33B|14330000000|378.17|296,428|11.86%|35|2022-06-28|15/05/2022||3.2||472960000|2022-03-24|15/02/2022|3.27|2.97|431060000|426420000
2022-05-07 15:46:09|00556|24350|TREX|6.34B|6340000000|55.47|1,409,280|-47.81%|36|2022-08-01|15/06/2022||0.6559||375920000|2022-05-09|15/03/2022||0.5399||326840000
2022-05-07 15:46:27|00557|955554|TRU|16.25B|16250000000|84.44|1,728,844|-19.63%|29|2022-07-26|15/06/2022||0.9795||965740000|2022-04-26|15/03/2022|0.93|0.9227|921300000|912530000
2022-05-07 15:46:31|00558|16631|MKTX|10B|10000000000|265.04|385,367|-39.57%|36|2022-07-27|15/06/2022||1.75||188040000|2022-04-20|15/03/2022|1.71|1.69|186060000|186350000
2022-05-07 15:46:37|00559|16040|EXAS|9.68B|9680000000|55.00|1,895,888|-49.08%|36|2022-08-03|15/06/2022||-1.07||489800000|2022-04-26|15/03/2022|-1.04|-1.1|486570000|463110000
2022-05-07 15:46:45|00560|20937|MTN|10.08B|10080000000|248.47|439,209|-21.06%|35|2022-06-09|15/04/2022||8.98||1150000000|2022-03-14|15/01/2022|5.47|5.72|906540000|956790000
2022-05-07 15:46:49|00561|985558|TWLO|19.51B|19510000000|107.38|4,060,578|-64.69%|25|2022-08-08|15/06/2022||-0.1379||921000000|2022-05-04|15/03/2022|0.00|-0.2141|875400000|865910000
2022-05-07 15:46:52|00562|1152338|TXG|5.8B|5800000000|51.19|1,348,074|-64.56%|17|2022-08-16|15/06/2022||-0.3055||133260000|2022-05-04|15/03/2022|-0.38|-0.3373|114500000|113250000
2022-05-07 15:46:56|00563|15703|CGNX|9.45B|9450000000|54.34|940,837|-31.12%|36|2022-08-01|15/06/2022||0.4399||294640000|2022-05-05|15/03/2022|0.38|0.3805|282410000|276980000
2022-05-07 15:47:00|00564|17055|RGEN|8.7B|8700000000|156.97|521,871|-15.25%|36|2022-08-04|15/06/2022||0.7825||189740000|2022-04-27|15/03/2022|0.92|0.72|206400000|185480000
2022-05-07 15:47:05|00565|1142207|DT|10.18B|10180000000|35.64|2,780,291|-22.96%|18|2022-07-27|15/06/2022||0.1718||262350000|2022-05-11|15/03/2022||0.1528||246590000
2022-05-07 15:47:10|00566|41254|APO|30.17B|30170000000|52.90|3,467,308|-7.5%|36|2022-08-03|15/06/2022||1.26||603800000|2022-05-05|15/03/2022|1.52|1.04|583700000|578620000
2022-05-07 15:47:27|00567|16812|ON|23.95B|23950000000|55.13|6,759,665|46.66%|36|2022-08-01|15/06/2022||1.24||2010000000|2022-05-02|15/03/2022|1.22|1.05|1950000000|1910000000
2022-05-07 15:47:31|00568|1008761|FND|7.96B|7960000000|75.18|1,303,943|-33.59%|23|2022-08-04|15/06/2022||0.7537||1070000000|2022-05-05|15/03/2022|0.67|0.6527|1030000000|1000000000
2022-05-07 15:47:41|00569|16535|LPLA|14.33B|14330000000|179.19|862,910|14.47%|36|2022-07-28|15/06/2022||2.23||2180000000|2022-04-28|15/03/2022|1.95|1.8|2070000000|2130000000
2022-05-07 15:47:45|00570|1076697|AVLR|6.89B|6890000000|78.42|1,102,218|-36.8%|22|2022-08-10|15/06/2022||-0.0736||205580000|2022-05-05|15/03/2022|0.08|-0.1207|204530000|198140000
2022-05-07 15:47:50|00571|13845|GME|8.71B|8710000000|114.70|4,058,562|-28.76%|36|2022-06-08|15/04/2022||-1.22||1270000000|2022-03-17|15/01/2022|-1.86|0.8467|2250000000|2160000000
2022-05-07 15:47:54|00572|8280|LVS|26.2B|26200000000|34.29|7,223,023|-40.13%|36|2022-07-27|15/06/2022||-0.1908||1080000000|2022-04-27|15/03/2022|-0.4|-0.2285|943000000|1130000000
2022-05-07 15:47:59|00573|31022|CZR|12.85B|12850000000|59.95|2,858,501|-41.35%|32|2022-08-11|15/06/2022||0.0701||2700000000|2022-05-03|15/03/2022|-3.18|-2.19|2290000000|2350000000
2022-05-07 15:48:21|00574|20861|DPZ|12.32B|12320000000|341.79|523,370|-20.52%|32|2022-07-21|15/06/2022||2.89||1050000000|2022-04-28|15/03/2022|2.5|3.06|1010000000|1030000000
2022-05-07 15:48:27|00575|16932|PTC|12.92B|12920000000|110.41|727,259|-15.13%|36|2022-07-20|15/06/2022||1.05||472630000|2022-04-27|15/03/2022|1.39|1.12|505230000|481540000
2022-05-07 15:48:31|00576|16770|Novavax St|4.48B|4480000000|57.30|4,388,868|-66.79%|36|2022-08-10|15/06/2022||5.42||1070000000|2022-05-09|15/03/2022||3.41||895200000
2022-05-07 15:48:34|00577|1156548|DKNG|5.37B|5370000000|13.15|25,492,879|-74.66%|14|2022-08-19|15/06/2022||-0.7087||420840000|2022-05-06|15/03/2022|-1.14|-1.11|417210000|413980000
2022-05-07 15:48:38|00578|1096127|ESTC|6.09B|6090000000|65.18|1,290,501|-38.79%|18|2022-08-25|15/07/2022||-0.1575||243070000|2022-06-02|15/04/2022||-0.2158||232560000
2022-05-07 15:48:42|00579|32326|WSM|8.66B|8660000000|123.69|1,350,854|-32.47%|35|2022-08-24|15/07/2022||3.36||2000000000|2022-05-25|15/04/2022||2.84||1800000000
2022-05-07 15:48:50|00580|101892|ZEN|13.96B|13960000000|113.88|2,158,910|-17.21%|33|2022-08-04|15/06/2022||0.171||405090000|2022-04-28|15/03/2022|0.12|0.147|388330000|384670000
2022-05-07 15:48:54|00581|20199|BAH|11.24B|11240000000|84.34|1,097,026|0.33%|36|2022-08-01|15/06/2022||1.17||2220000000|2022-05-20|15/03/2022||0.8541||2210000000
2022-05-07 15:49:01|00582|31033|FIVE|8.14B|8140000000|146.56|854,268|-23.81%|32|2022-08-31|15/07/2022||1.22||731750000|2022-06-02|15/04/2022||0.6102||655340000
2022-05-07 15:49:06|00583|958827|NVCR|7.65B|7650000000|73.17|575,840|-62.22%|28|2022-07-28|15/06/2022||-0.1938||136050000|2022-04-28|15/03/2022|-0.04|-0.185|137500000|134080000
2022-05-07 15:49:10|00584|21255|NVR|14.52B|14520000000|4,415.6|25,897|-14%|36|2022-07-22|15/06/2022||109.38||2540000000|2022-04-26|15/03/2022|116.56|96.98|2380000000|2360000000
2022-05-07 15:49:16|00585|1167751|UPST|7.1B|7100000000|83.89|11,631,095|-8.85%|12|2022-08-09|15/06/2022||0.5631||334830000|2022-05-09|15/03/2022||0.5293||300130000
2022-05-07 15:49:21|00586|41270|RH|7.21B|7210000000|293.31|918,982|-57.18%|30|2022-09-07|15/07/2022||6.84||1040000000|2022-06-14|15/04/2022||5.38||924650000
2022-05-07 15:49:26|00587|16565|MASI|7.17B|7170000000|129.23|1,100,251|-41.64%|36|2022-08-03|15/06/2022||1.1||345680000|2022-05-03|15/03/2022|0.93|0.8998|304240000|308040000
2022-05-07 15:49:30|00588|6509|AXON|6.81B|6810000000|95.99|399,280|-26.65%|35|2022-08-09|15/06/2022||0.42||253700000|2022-05-10|15/03/2022||0.297||230560000
2022-05-07 15:49:46|00589|17606|Z|9.37B|9370000000|38.05|5,576,298|-66.55%|36|2022-08-10|15/06/2022||0.3661||1830000000|2022-05-05|15/03/2022|0.53|0.2356|4260000000|3360000000
2022-05-07 15:49:51|00590|100183|FIVN|7.39B|7390000000|106.23|1,278,044|-36.48%|33|2022-08-04|15/06/2022||0.1503||174120000|2022-04-28|15/03/2022|0.22|0.1347|182780000|170910000
2022-05-07 15:49:55|00591|39221|AZPN|10.87B|10870000000|163.25|418,182|27.32%|36|2022-08-10|15/06/2022||2.11||252410000|2022-04-27|15/03/2022|1.38|1.35|187750000|190610000
2022-05-07 15:50:00|00592|29694|TTC|8.34B|8340000000|79.75|548,369|-31.08%|35|2022-05-26|15/04/2022||1.24||1280000000|2022-03-03|15/01/2022|0.66|0.6323|932650000|967820000
2022-05-07 15:50:05|00593|958113|ARES|19.93B|19930000000|67.89|853,047|26.4%|28|2022-08-04|15/06/2022||0.7184||643340000|2022-04-28|15/03/2022|0.65|0.6679|560410000|550200000
2022-05-07 15:50:09|00594|942326|W|6.96B|6960000000|66.17|2,846,831|-76.87%|32|2022-08-04|15/06/2022||-1.61||3510000000|2022-05-05|15/03/2022|-1.96|-1.56|2990000000|3000000000
2022-05-07 15:50:13|00595|20529|FICO|9.07B|9070000000|349.89|278,801|-29.2%|36|2022-08-03|15/06/2022||3.87||348140000|2022-04-27|15/03/2022|4.68|3.73|357200000|337630000
2022-05-07 15:50:17|00596|42595|WIX|4.09B|4090000000|71.95|1,207,805|-74.12%|34|2022-07-27|15/06/2022||-0.3124||356460000|2022-05-16|15/03/2022||-0.6034||340410000
2022-05-07 15:50:22|00597|100228|PCTY|10.01B|10010000000|181.58|236,005|6.14%|33|2022-08-11|15/06/2022||0.523||212880000|2022-05-05|15/03/2022|1.22|0.9111|245970000|241650000
2022-05-07 15:50:25|00598|1096128|GH|4.01B|4010000000|39.32|1,069,879|-70.79%|21|2022-08-10|15/06/2022||-1.2||107510000|2022-05-05|15/03/2022|-1.21|-1.21|96100000|95770000
2022-05-07 15:50:29|00599|40062|FANG|25.37B|25370000000|142.93|2,632,628|73.78%|36|2022-08-09|15/06/2022||6.29||2310000000|2022-05-02|15/03/2022|5.2|4.75|2410000000|1950000000
2022-05-07 15:50:33|00600|8074|VMW|42.37B|42370000000|100.63|1,538,653|-38.01%|37|2022-08-25|15/07/2022||1.68||3350000000|2022-05-26|15/04/2022||1.56||3190000000
2022-05-07 15:50:37|00601|41285|XLRN|10.93B|10930000000|178.75|1,507,544|46.72%|32|2022-03-02|15/12/2021||-0.8075||45430000|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000
2022-05-07 15:50:41|00602|958817|PEN|5.65B|5650000000|150.07|233,164|-45.36%|28|2022-08-09|15/06/2022||0.1738||212760000|2022-05-03|15/03/2022|-0.01|0.0402|203900000|195390000
2022-05-07 15:50:46|00603|6422|LAMR|10.59B|10590000000|104.35|448,157|1.11%|36|2022-08-10|15/06/2022||1.25||480450000|2022-05-05|15/03/2022|0.91|0.7251|451390000|426970000
2022-05-07 15:50:50|00604|955853|NTRA|3.47B|3470000000|36.08|2,579,243|-62.54%|29|2022-08-10|15/06/2022||-1.5||186580000|2022-05-05|15/03/2022|-1.45|-1.49|194130000|176560000
2022-05-07 15:50:56|00605|39153|BRKR|9.13B|9130000000|61.16|870,033|-10.32%|36|2022-08-04|15/06/2022||0.4571||594430000|2022-05-04|15/03/2022|0.49|0.4201|595000000|572580000
2022-05-07 15:51:01|00606|16707|NBIX|7.6B|7600000000|79.55|740,709|-11.05%|36|2022-08-02|15/06/2022||0.5863||340290000|2022-05-04|15/03/2022|0.14|0.3468|310600000|304070000
2022-05-07 15:51:06|00607|1096134|YETI|4.11B|4110000000|47.25|1,322,172|-46.37%|20|2022-08-04|15/06/2022||0.7035||424460000|2022-05-11|15/03/2022||0.3186||290510000
2022-05-07 15:51:11|00608|15706|CHDN|7.51B|7510000000|201.00|191,466|0.58%|36|2022-08-03|15/06/2022||4.03||579500000|2022-04-27|15/03/2022|1.18|1.16|364100000|347270000
2022-05-07 15:51:14|00609|1096130|PLAN|9.84B|9840000000|65.39|7,758,404|20.27%|20|2022-08-31|15/07/2022||-0.0769||180540000|2022-05-26|15/04/2022||-0.0848||165530000
2022-05-07 15:51:18|00610|21203|GGG|10.31B|10310000000|60.90|677,402|-22.52%|36|2022-07-27|15/06/2022||0.6741||536220000|2022-04-27|15/03/2022|0.57|0.6199|494300000|513250000
2022-05-07 15:51:21|00611|1072273|DBX|7.99B|7990000000|21.14|3,618,037|-13.82%|22|2022-08-11|15/06/2022||0.3963||570390000|2022-05-05|15/03/2022|0.38|0.37|562400000|560220000
2022-05-07 15:51:25|00612|1073207|SMAR|5.63B|5630000000|43.66|1,453,744|-20.6%|21|2022-09-07|15/07/2022||-0.169||179550000|2022-06-02|15/04/2022||-0.1869||162570000
2022-05-07 15:51:30|00613|39105|LECO|7.91B|7910000000|136.12|298,726|1.88%|36|2022-07-26|15/06/2022||1.94||934730000|2022-04-28|15/03/2022|2.1|1.67|925450000|870460000
2022-05-07 15:51:36|00614|1089648|VRT|4.6B|4600000000|12.21|5,415,171|-46.59%|16|2022-08-10|15/06/2022||0.1025||1340000000|2022-04-27|15/03/2022|-0.08|-0.1651|1160000000|1140000000
2022-05-07 15:51:41|00615|20227|ELS|14.3B|14300000000|73.23|885,345|5.38%|36|2022-07-25|15/06/2022||0.3425||295720000|2022-04-18|15/03/2022|0.45|0.3967|285070000|288480000
2022-05-07 15:51:44|00616|1162162|RPRX|24.12B|24120000000|39.72|1,942,855|-3.24%|12|2022-08-17|15/06/2022||0.8||557980000|2022-05-05|15/03/2022|0.6|0.665|592310000|597010000
2022-05-07 15:51:48|00617|29691|TPX|4.92B|4920000000|27.50|3,558,187|-28.9%|36|2022-07-28|15/06/2022||0.7722||1300000000|2022-04-28|15/03/2022|0.69|0.6043|1240000000|1200000000
2022-05-07 15:51:51|00618|1176154|GXO|6.93B|6930000000|60.38|1,072,730|-|7|2022-08-31|15/06/2022||0.6476||2120000000|2022-05-04|15/03/2022|0.59|0.5096|2080000000|2080000000
2022-05-07 15:51:55|00619|29735|WMS|7.14B|7140000000|99.34|420,374|-8.78%|32|2022-08-04|15/06/2022||1.31||810990000|2022-05-19|15/03/2022||0.6521||616240000
2022-05-07 15:51:59|00620|945647|TPL|11.02B|11020000000|1,423.8|30,075|-11.45%|22|2022-08-04|15/06/2022||15.44||171360000|2022-05-04|15/03/2022|12.64|13.81|147340000|156250000
2022-05-07 15:52:02|00621|1166359|BSY|12.05B|12050000000|38.49|988,352|-20.39%|13|2022-08-09|15/06/2022||0.1857||266920000|2022-05-10|15/03/2022||0.2063||268190000
2022-05-07 15:52:08|00622|21137|ROL|16.76B|16760000000|34.03|1,624,916|-7.95%|36|2022-07-27|15/06/2022||0.2088||682850000|2022-04-27|15/03/2022|0.15|0.1424|590680000|575930000
2022-05-07 15:52:13|00623|48409|TNDM|4.86B|4860000000|76.00|568,880|-11.81%|34|2022-08-04|15/06/2022||0.0455||204970000|2022-05-04|15/03/2022|-0.23|-0.0704|175910000|168210000
2022-05-07 15:52:21|00624|16629|MKSI|6.61B|6610000000|118.75|621,881|-33.86%|36|2022-07-26|15/06/2022||2.35||739820000|2022-04-26|15/03/2022|2.71|2.6|742000000|753560000
2022-05-07 15:52:26|00625|955539|BLD|6.45B|6450000000|195.45|271,227|-12.36%|29|2022-08-09|15/06/2022||3.48||1140000000|2022-05-05|15/03/2022|3.5|2.74|1170000000|1070000000
2022-05-07 15:52:30|00626|20511|SMG|5.82B|5820000000|104.62|527,731|-56.49%|36|2022-08-03|15/06/2022||3.69||1460000000|2022-05-03|15/03/2022|5.03|4.75|1680000000|1660000000
2022-05-07 15:52:34|00627|257|DELL|34.1B|34100000000|45.58|4,124,987|-54.31%|25|2022-08-26|15/07/2022||1.52||25770000000|2022-05-27|15/04/2022||1.4||25130000000
2022-05-07 15:52:38|00628|16860|OLED|6.37B|6370000000|134.99|429,044|-38.15%|36|2022-08-04|15/06/2022||1.03||151710000|2022-05-05|15/03/2022|1.05|0.9847|150470000|144540000
2022-05-07 15:52:41|00629|1141618|IAA|4.7B|4700000000|35.00|1,755,521|-41.29%|18|2022-08-16|15/06/2022||0.6||526530000|2022-05-10|15/03/2022||0.5788||535460000
2022-05-07 15:52:48|00630|8181|JBL|8.2B|8200000000|58.09|1,235,415|9.98%|36|2022-06-15|15/05/2022||1.61||8170000000|2022-03-16|15/02/2022|1.68|1.47|7550000000|7430000000
2022-05-07 15:52:53|00631|15506|SRPT|6.14B|6140000000|70.16|712,528|-5.96%|36|2022-08-10|15/06/2022||-1.33||218010000|2022-05-04|15/03/2022|-1.2|-1.31|210830000|206430000
2022-05-07 15:52:58|00632|960365|PSTG|8.17B|8170000000|27.38|3,577,171|49.86%|27|2022-08-25|15/07/2022||0.1706||609690000|2022-05-25|15/04/2022||0.0444||522800000
2022-05-07 15:53:03|00633|39271|RPM|10.92B|10920000000|84.36|615,685|-13.62%|36|2022-07-25|15/05/2022||1.44||1980000000|2022-04-06|15/02/2022|0.38|0.3003|1430000000|1400000000
2022-05-07 15:53:06|00634|989658|NTNX|5.19B|5190000000|23.53|1,561,085|-16.41%|24|2022-09-01|15/07/2022||-0.1975||439420000|2022-05-26|15/04/2022||-0.2158||397860000
2022-05-07 15:53:11|00635|15606|AZTA|5.28B|5280000000|71.17|486,087|-24.8%|36|2022-08-04|15/06/2022||0.185||150400000|2022-05-09|15/03/2022||0.1117||142410000
2022-05-07 15:53:17|00636|39184|CE|16.14B|16140000000|148.99|1,028,720|-11.52%|36|2022-07-25|15/06/2022||4.34||2350000000|2022-04-28|15/03/2022|5.54|4.51|2540000000|2250000000
2022-05-07 15:53:22|00637|41256|BFAM|5.12B|5120000000|86.21|383,974|-37.3%|36|2022-08-04|15/06/2022||0.7817||526150000|2022-05-03|15/03/2022|0.47|0.4216|460410000|481520000
2022-05-07 15:53:27|00638|29751|XPO|6.17B|6170000000|53.65|1,771,840|-62.83%|36|2022-08-03|15/06/2022||1.43||3370000000|2022-05-09|15/03/2022||0.9264||3220000000
2022-05-07 15:53:31|00639|24303|WAL|8.43B|8430000000|78.54|971,677|-25.74%|36|2022-07-21|15/06/2022||2.34||591040000|2022-04-21|15/03/2022|2.22|2.06|561200000|542600000
2022-05-07 15:53:35|00640|16655|MORN|10.55B|10550000000|246.08|148,478|-5.82%|36|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|1.41||457000000|
2022-05-07 15:53:40|00641|943121|NEWR|3.8B|3800000000|57.35|1,008,093|-4.08%|31|2022-08-02|15/06/2022||-0.0818||211370000|2022-05-12|15/03/2022||-0.2083||204520000
2022-05-07 15:53:42|00642|1096238|STNE|2.63B|2630000000|8.51|8,964,054|-86.11%|17|2022-08-17|15/06/2022||0.3795||1990000000|2022-05-31|15/03/2022||0.2231||1890000000
2022-05-07 15:53:50|00643|16545|LSTR|5.76B|5760000000|155.05|358,165|-11.76%|36|2022-07-20|15/06/2022||3.27||2030000000|2022-04-20|15/03/2022|3.34|3.17|1970000000|1860000000
2022-05-07 15:53:54|00644|13988|NUAN|17.88B|17880000000|55.99|5,954,002|5.48%|36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2022-05-07 15:54:01|00645|20298|LYV|21.04B|21040000000|92.51|2,361,066|23.15%|36|2022-08-10|15/06/2022||0.5773||3870000000|2022-05-05|15/03/2022|-0.39|-0.8155|1800000000|1880000000
2022-05-07 15:54:06|00646|16561|MANH|7.82B|7820000000|123.84|342,830|-6.24%|36|2022-07-26|15/06/2022||0.5217||177220000|2022-04-26|15/03/2022|0.6|0.45|178960000|169120000
2022-05-07 15:54:08|00647|1165434|QS|6.28B|6280000000|14.60|7,231,594|-52.87%|9|2022-07-26|15/06/2022||-0.1562||0.00|2022-04-26|15/03/2022|-0.21|-0.1497|0.00|0.00
2022-05-07 15:54:13|00648|977672|SITE|5.96B|5960000000|132.67|370,381|-31.34%|25|2022-08-03|15/06/2022||3.02||1220000000|2022-05-04|15/03/2022|0.8069|0.1628|805300000|742040000
2022-05-07 15:54:17|00649|20681|COR|8.29B|8290000000|169.41|6,844,300|44.06%|36|2022-07-28|15/06/2022||0.68||176190000|2022-05-09|15/03/2022||0.55||167570000
2022-05-07 15:54:22|00650|15773|COHR|6.66B|6660000000|268.94|238,643|6.07%|36|2022-08-02|15/06/2022||2.48||421850000|2022-05-11|15/03/2022||2.28||408910000
2022-05-07 15:54:26|00651|15391|AMED|3.8B|3800000000|116.78|329,017|-53.8%|36|2022-08-02|15/06/2022||1.24||583170000|2022-04-27|15/03/2022|1.23|1.12|545260000|558820000
2022-05-07 15:54:30|00652|989531|EVBG|1.58B|1580000000|39.94|1,320,474|-64.84%|24|2022-08-08|15/06/2022||0.017||102010000|2022-05-09|15/03/2022||-0.177||98820000
2022-05-07 15:54:34|00653|955542|CABO|6.76B|6760000000|1,127.2|42,566|-33.88%|29|2022-08-11|15/06/2022||12.33||434550000|2022-05-05|15/03/2022|26.85|11.59|426730000|428510000
2022-05-07 15:54:43|00654|958172|PLNT|6.82B|6820000000|74.88|909,514|-7.07%|28|2022-08-09|15/06/2022||0.3906||231070000|2022-05-10|15/03/2022||0.2733||190080000
2022-05-07 15:54:48|00655|20224|CHH|7.3B|7300000000|130.95|264,248|18.14%|36|2022-08-10|15/06/2022||1.39||313600000|2022-05-10|15/03/2022||0.8916||255310000
2022-05-07 15:54:52|00656|942669|FRPT|3.09B|3090000000|64.70|613,834|-62.43%|32|2022-08-08|15/06/2022||-0.1146||146360000|2022-05-02|15/03/2022|-0.4|-0.4006|132170000|126650000
2022-05-07 15:54:57|00657|32545|EXEL|6.88B|6880000000|21.49|2,029,608|-7.45%|37|2022-08-03|15/06/2022||0.205||403370000|2022-05-10|15/03/2022||0.143||374450000
2022-05-07 15:55:00|00658|29731|WH|7.58B|7580000000|82.27|809,980|13.09%|21|2022-08-03|15/06/2022||0.9524||386760000|2022-04-26|15/03/2022|0.95|0.6444|371000000|342550000
2022-05-07 15:55:05|00659|940817|CTLT|17.71B|17710000000|98.83|1,283,819|-6.92%|32|2022-08-29|15/06/2022||1.2||1340000000|2022-05-03|15/03/2022|1.04|0.9355|1270000000|1220000000
2022-05-07 15:55:09|00660|41315|MRTX|3.15B|3150000000|56.74|755,133|-62.37%|31|2022-08-04|15/06/2022||-3.67||156250|2022-05-04|15/03/2022|-3.4|-3.49|709000|156250
2022-05-07 15:55:14|00661|20571|CSL|13.55B|13550000000|262.90|366,708|36.56%|36|2022-07-26|15/06/2022||4.59||1670000000|2022-04-28|15/03/2022|4.26|2.62|1500000000|1340000000
2022-05-07 15:55:18|00662|32510|PII|6.23B|6230000000|104.78|787,880|-27.02%|36|2022-07-26|15/06/2022||2.18||2210000000|2022-04-26|15/03/2022|1.29|1.77|1960000000|2110000000
2022-05-07 15:55:25|00663|8106|TDC|3.75B|3750000000|35.84|1,129,170|-26.03%|37|2022-08-04|15/06/2022||0.4854||485330000|2022-05-05|15/03/2022|0.65|0.635|496000000|488990000
2022-05-07 15:55:29|00664|13995|TTWO|12.5B|12500000000|114.27|1,849,032|-32.24%|36|2022-08-04|15/06/2022||0.9638||818540000|2022-05-16|15/03/2022||1.01||883340000
2022-05-07 15:55:34|00665|24325|WEX|7.06B|7060000000|156.98|404,639|-20.98%|36|2022-08-04|15/06/2022||3.38||561230000|2022-04-28|15/03/2022|2.88|2.7|517540000|504900000
2022-05-07 15:55:38|00666|39260|FLT|17.34B|17340000000|224.26|526,996|-21.71%|36|2022-08-04|15/06/2022||3.72||781010000|2022-05-05|15/03/2022|3.65|3.53|789200000|757670000
2022-05-07 15:55:42|00667|16316|HZNP|19.95B|19950000000|86.78|1,837,493|-3.45%|36|2022-08-10|15/06/2022||1.4||963740000|2022-05-04|15/03/2022|1.34|1.14|885200000|866400000
2022-05-07 15:55:47|00668|16889|PEGA|5.6B|5600000000|68.54|507,752|-42.13%|36|2022-08-10|15/06/2022||0.1918||367500000|2022-04-28|15/03/2022|0.59|0.2648|376310000|365670000
2022-05-07 15:55:51|00669|20663|SAM|4.54B|4540000000|372.39|165,752|-66.44%|32|2022-07-28|15/06/2022||5.38||666740000|2022-04-21|15/03/2022|-0.16|2.04|430110000|444800000
2022-05-07 15:55:56|00670|13982|IONS|5.15B|5150000000|36.30|1,056,424|-2.76%|36|2022-08-09|15/06/2022||-0.6185||139830000|2022-05-04|15/03/2022|-0.46|-0.6872|142000000|122460000
2022-05-07 15:55:59|00671|1129317|BYND|2.28B|2280000000|35.83|3,072,500|-69.9%|18|2022-08-03|15/06/2022||-0.7185||164950000|2022-05-11|15/03/2022||-0.9392||112650000
2022-05-07 15:56:03|00672|44334|TWTR|37.99B|37990000000|49.80|49,875,935|-7.45%|34|2022-07-28|15/06/2022||0.1449||1340000000|2022-04-28|15/03/2022|0.9|0.0531|1200000000|1230000000
2022-05-07 15:56:08|00673|15978|EEFT|5.76B|5760000000|114.02|518,962|-17.93%|36|2022-07-26|15/06/2022||1.5||814580000|2022-04-27|15/03/2022|0.69|0.7225|718500000|726460000
2022-05-07 15:56:11|00674|998043|AYX|4.3B|4300000000|63.10|945,002|-18.81%|23|2022-08-03|15/06/2022||-0.2921||156510000|2022-05-03|15/03/2022|-0.4|-0.5944|157940000|145920000
2022-05-07 15:56:16|00675|16017|ERIE|8.9B|8900000000|170.18|80,724|-18.8%|36|2022-07-28|15/06/2022||1.62||707480000|2022-04-28|15/03/2022|1.31|1.45|672110000|650630000
2022-05-07 15:56:19|00676|958830|ZG|9.2B|9200000000|37.37|1,091,011|-67.26%|28|2022-08-10|15/06/2022||0.3661||1830000000|2022-05-05|15/03/2022|0.53|0.2356|4260000000|3360000000
2022-05-07 15:56:23|00677|100239|RARE|4.02B|4020000000|57.54|439,337|-50.27%|34|2022-08-04|15/06/2022||-1.56||89880000|2022-05-05|15/03/2022|-2.19|-1.78|79940000|83650000
2022-05-07 15:56:26|00678|1163256|NCNO|3.55B|3550000000|32.31|990,399|-42.78%|12|2022-09-01|15/07/2022||-0.0733||81210000|2022-06-02|15/04/2022||-0.0731||75890000
2022-05-07 15:56:31|00679|32543|WEN|3.97B|3970000000|18.43|2,386,338|-19.17%|36|2022-08-10|15/06/2022||0.237||545030000|2022-05-11|15/03/2022||0.1845||497910000
2022-05-07 15:56:36|00680|32336|BWXT|4.6B|4600000000|50.33|755,171|-23.02%|36|2022-08-08|15/06/2022||0.7471||536960000|2022-05-09|15/03/2022||0.6729||519040000
2022-05-07 15:56:38|00681|1167329|MRVI|8.26B|8260000000|32.37|2,297,886|-9.02%|10|2022-08-09|15/06/2022||0.4438||236570000|2022-05-05|15/03/2022|0.54|0.4388|244290000|232290000
2022-05-07 15:56:44|00682|39321|ACGL|17.39B|17390000000|46.54|2,082,592|17.02%|36|2022-08-02|15/06/2022||1.09||2460000000|2022-04-27|15/03/2022|1.1|1.06|2630000000|2670000000
2022-05-07 15:56:48|00683|27527|ZNGA|9.19B|9190000000|8.08|23,841,937|-24.56%|36|2022-08-03|15/06/2022||0.0861||773490000|2022-05-09|15/03/2022||0.0815||741040000
2022-05-07 15:56:53|00684|20932|EHC|6.57B|6570000000|65.81|747,277|-22.95%|36|2022-08-01|15/06/2022||1||1360000000|2022-04-27|15/03/2022|0.97|0.9129|1330000000|1330000000
2022-05-07 15:56:55|00685|1163385|SKLZ|802.5M|802500000|1.96|12,939,430|-87.28%|12|2022-08-02|15/06/2022||-0.1588||92660000|2022-05-04|15/03/2022|-0.37|-0.1812|93440000|90880000
2022-05-07 15:57:00|00686|21070|HEIa|15.36B|15360000000|113.04|281,031|-9.7%|36|2022-08-24|15/07/2022||0.6592||547960000|2022-05-24|15/04/2022||0.6161||531290000
2022-05-07 15:57:03|00687|1164138|OSH|4.18B|4180000000|17.35|2,762,410|-69.32%|12|2022-05-03|15/03/2022|-0.43|-0.3644|513800000|506820000|2022-02-28|15/12/2021|-0.62|-0.563|394100000|386620000
2022-05-07 15:57:07|00688|1137571|ADPT|1.17B|1170000000|8.22|1,335,678|-77.54%|17|2022-08-16|15/06/2022||-0.4388||45020000|2022-05-04|15/03/2022|-0.44|-0.4516|38620000|37770000
2022-05-07 15:57:12|00689|48369|CHGG|2.35B|2350000000|18.65|4,124,968|-78%|33|2022-08-01|15/06/2022||0.3565||210600000|2022-05-02|15/03/2022|0.32|0.2437|202240000|202960000
2022-05-07 15:57:14|00690|1173548|VMEO|1.66B|1660000000|10.01|2,161,535|-|9|2022-08-04|15/06/2022||-0.1475||109320000|2022-05-04|15/03/2022|-0.16|-0.15|108350000|106580000
2022-05-07 15:57:18|00691|259|Dow Chemical Stock Price - In|49.46B|49460000000|67.93|5,523,936|-1.61%|35|2022-07-21|15/06/2022||2.15||15500000000|2022-04-21|15/03/2022|2.34|2.07|15260000000|14520000000
2022-05-07 15:57:22|00692|1052758|SPCE|1.76B|1760000000|6.80|17,680,961|-64.55%|21|2022-08-08|15/06/2022||-0.3222||220140|2022-05-05|15/03/2022|-0.36|-0.3233|319000|120140
2022-05-07 15:57:27|00693|21127|MKL|18.03B|18030000000|1,329.02|62,204|10.9%|36|2022-08-02|15/06/2022||21.2||3180000000|2022-04-26|15/03/2022|15.11|16.6|3400000000|3130000000
2022-05-07 15:57:31|00694|20420|RNR|6.42B|6420000000|145.25|383,876|-11.21%|36|2022-07-26|15/06/2022||5.69||1630000000|2022-05-03|15/03/2022|3.5|4.76|2170000000|1800000000
2022-05-07 15:57:37|00695|1156641|PPD|16.61B|16610000000|47.28|1,489,472|2.45%|14|2022-05-11|15/03/2022||0.3386||1490000000|2022-03-09|15/12/2021||0.4625||1490000000
2022-05-07 15:57:43|00696|16428|JKHY|13.47B|13470000000|184.99|589,182|16.74%|36|2022-08-16|15/06/2022||1.06||482040000|2022-05-03|15/03/2022|1.16|1.06|478260000|476940000
2022-05-07 15:57:50|00697|13058|MIDD|8.58B|8580000000|156.61|556,962|-12.69%|36|2022-08-10|15/06/2022||2.46||1010000000|2022-05-10|15/03/2022||2.1||935990000
2022-05-07 15:57:53|00698|1166473|VNT|4.35B|4350000000|26.99|1,927,863|-18.48%|12|2022-08-05|15/06/2022||0.6952||763380000|2022-05-05|15/03/2022|0.7|0.6569|748100000|735810000
2022-05-07 15:57:57|00699|101911|SABR|2.83B|2830000000|8.67|7,822,232|-30.08%|33|2022-08-02|15/06/2022||-0.296||611520000|2022-05-03|15/03/2022|-0.29|-0.29|585000000|584960000
2022-05-07 15:58:03|00700|1161537|FOUR|3.68B|3680000000|44.09|1,153,722|-47.61%|12|2022-08-11|15/06/2022||0.2303||168650000|2022-05-05|15/03/2022|0.15|0.0755|148800000|141010000
2022-05-07 15:58:07|00701|32520|TOL|5.59B|5590000000|47.67|1,795,128|-27.42%|36|2022-08-23|15/07/2022||2.91||2870000000|2022-05-24|15/04/2022||1.54||2080000000
2022-05-07 15:58:12|00702|29680|TFX|12.64B|12640000000|269.61|324,323|-33.84%|36|2022-08-04|15/06/2022||3.36||720770000|2022-04-28|15/03/2022|2.88|2.72|641720000|631890000
2022-05-07 15:58:16|00703|32322|ALSN|3.74B|3740000000|38.55|837,068|-13.18%|36|2022-08-01|15/06/2022||1.32||686030000|2022-04-27|15/03/2022|1.3|1.14|677000000|642150000
2022-05-07 15:58:22|00704|955543|CC|6.23B|6230000000|40.06|2,149,233|15.61%|29|2022-08-04|15/06/2022||1.36||1790000000|2022-05-02|15/03/2022|1.46|0.9146|1760000000|1570000000
2022-05-07 15:58:26|00705|20651|MOH|18.08B|18080000000|308.11|634,248|16.88%|36|2022-08-02|15/06/2022||4.33||7680000000|2022-04-27|15/03/2022|4.9|4.66|7770000000|7520000000
2022-05-07 15:58:29|00706|1050735|SWCH|7.5B|7500000000|30.49|1,689,200|69.86%|22|2022-08-11|15/06/2022||0.0612||165730000|2022-05-10|15/03/2022||0.063||163630000
2022-05-07 15:58:34|00707|21143|STE|22.5B|22500000000|224.71|468,075|6.85%|36|2022-08-09|15/06/2022||2.02||1160000000|2022-05-18|15/03/2022||2.02||1170000000
2022-05-07 15:58:37|00708|1162160|AZEK|3.21B|3210000000|20.69|2,031,147|-57.64%|12|2022-08-18|15/06/2022||0.3203||381940000|2022-05-10|15/03/2022||0.3038||368150000
2022-05-07 15:58:41|00709|16715|NDSN|12.16B|12160000000|209.82|448,477|0.59%|36|2022-08-22|15/07/2022||2.45||664130000|2022-05-23|15/04/2022||2.29||646430000
2022-05-07 15:58:48|00710|1013387|ATUS|4.65B|4650000000|10.22|4,801,617|-71.81%|22|2022-08-04|15/06/2022||0.3265||2440000000|2022-04-28|15/03/2022|0.43|0.3152|2420000000|2440000000
2022-05-07 15:58:53|00711|20249|AWI|3.89B|3890000000|82.87|451,244|-19.21%|36|2022-08-01|15/06/2022||1.38||319560000|2022-04-26|15/03/2022|1.02|1.13|282600000|290920000
2022-05-07 15:58:56|00712|1167065|LESL|3.59B|3590000000|19.64|1,709,174|-27.93%|12|2022-08-03|15/06/2022||0.7545||662230000|2022-05-05|15/03/2022|-0.01|-0.0218|228070000|211320000
2022-05-07 15:59:00|00713|993236|LW|9.12B|9120000000|63.15|1,236,535|-19.09%|24|2022-07-26|15/05/2022||0.5333||1070000000|2022-04-07|15/02/2022|0.73|0.4433|955000000|968520000
2022-05-07 15:59:06|00714|29683|THO|4.53B|4530000000|82.36|1,068,332|-43.82%|36|2022-06-06|15/04/2022||4.49||4160000000|2022-03-09|15/01/2022|4.79|3.39|3880000000|3520000000
2022-05-07 15:59:09|00715|1164096|RKT|16.9B|16900000000|8.58|5,270,373|-54.87%|13|2022-09-07|15/06/2022||0.2999||2410000000|2022-05-10|15/03/2022||0.1868||2260000000
2022-05-07 15:59:11|00716|1168839|PLTK|5.97B|5970000000|14.49|1,904,194|-44.69%|12|2022-08-03|15/06/2022||0.2365||703220000|2022-05-10|15/03/2022||0.2219||681630000
2022-05-07 15:59:15|00717|20896|RRX|8.52B|8520000000|126.66|451,737|-16.02%|36|2022-08-08|15/06/2022||2.65||1320000000|2022-04-27|15/03/2022|2.68|2.42|1300000000|1260000000
2022-05-07 15:59:17|00718|1167331|SHC|5.7B|5700000000|20.15|616,579|-14.4%|12|2022-08-11|15/06/2022||0.2469||257670000|2022-05-05|15/03/2022|0.22|0.1935|236750000|230170000
2022-05-07 15:59:22|00719|6387|STLD|15.03B|15030000000|79.66|2,375,814|29.21%|44|2022-07-25|15/06/2022||5.09||5750000000|2022-04-20|15/03/2022|6.02|5.6|5570000000|5400000000
2022-05-07 15:59:26|00720|39142|WWE|4.36B|4360000000|58.58|634,818|6.59%|36|2022-07-28|15/06/2022||0.5914||309310000|2022-05-05|15/03/2022|0.77|0.6547|333400000|324930000
2022-05-07 15:59:33|00721|1096042|FTDR|2.21B|2210000000|26.84|840,402|-47.32%|21|2022-08-10|15/06/2022||0.709||489190000|2022-05-05|15/03/2022|0.04|0.08|351000000|350300000
2022-05-07 15:59:39|00722|21164|HEI|18.62B|18620000000|137.01|367,705|-0.77%|36|2022-08-24|15/07/2022||0.6592||547960000|2022-05-24|15/04/2022||0.6161||531290000
2022-05-07 15:59:42|00723|1176184|VSCO|4.11B|4110000000|49.17|1,275,021|-|9|2022-08-17|15/07/2022||1.2||1610000000|2022-06-29|15/04/2022||0.8354||1470000000
2022-05-07 15:59:47|00724|48413|COMM|1.58B|1580000000|7.60|4,784,079|-55.84%|35|2022-08-04|15/06/2022||0.3239||2220000000|2022-05-05|15/03/2022|0.26|0.2045|2230000000|2080000000
2022-05-07 15:59:53|00725|1164707|CVAC|2.93B|2930000000|15.64|517,827|-83.35%|7|2022-08-15|15/06/2022||-0.55||0.00|2022-05-25|15/03/2022||-0.48||0.00
2022-05-07 15:59:56|00726|1163543|OPEN|4.19B|4190000000|6.71|17,161,804|-62.32%|12|2022-08-10|15/06/2022||-0.1855||3930000000|2022-05-05|15/03/2022|0.04|-0.1745|5150000000|4290000000
2022-05-07 16:00:01|00727|8277|NCR|4.76B|4760000000|34.86|1,761,275|-26.36%|35|2022-08-02|15/06/2022||0.6429||1980000000|2022-04-26|15/03/2022|0.33|0.63|1870000000|1930000000
2022-05-07 16:00:04|00728|1167752|CERT|3.06B|3060000000|19.15|616,261|-34.82%|12|2022-08-04|15/06/2022||0.12||86650000|2022-05-05|15/03/2022|0.11|0.108|81550000|79880000
2022-05-07 16:00:08|00729|1163350|JAMF|3.27B|3270000000|27.35|466,923|-16.46%|13|2022-09-06|15/06/2022||0.0405||111330000|2022-05-10|15/03/2022||0.0327||105690000
2022-05-07 16:00:17|00730|21102|CHE|7.49B|7490000000|502.36|64,076|3.94%|36|2022-07-26|15/06/2022||4.79||543010000|2022-04-26|15/03/2022|4.79|4.47|530550000|538570000
2022-05-07 16:00:21|00731|17424|UI|14.24B|14240000000|232.79|103,943|-12.6%|36|2022-08-26|15/06/2022||2.2||534000000|2022-05-06|15/03/2022|0.83|1.9|358070000|472000000
2022-05-07 16:00:28|00732|20263|GPK|6.71B|6710000000|21.75|2,920,555|12.11%|36|2022-07-26|15/06/2022||0.5036||2250000000|2022-04-26|15/03/2022|0.48|0.378|2250000000|2140000000
2022-05-07 16:00:32|00733|20372|MSA|4.81B|4810000000|122.31|111,108|-24.36%|36|2022-07-27|15/06/2022||1.25||363250000|2022-04-28|15/03/2022|1.1|0.9333|330690000|326780000
2022-05-07 16:00:35|00734|1172566|AGL|7.17B|7170000000|17.67|1,684,106|-44.9%|9|2022-08-03|15/06/2022||-0.0159||644750000|2022-05-05|15/03/2022|0.0029|-0.0006|653450000|642870000
2022-05-07 16:00:41|00735|39255|CCK|12.83B|12830000000|105.50|1,318,896|-6.4%|36|2022-07-20|15/06/2022||2.04||3190000000|2022-04-25|15/03/2022|2.01|1.82|3160000000|2940000000
2022-05-07 16:00:46|00736|20730|BFa|29.06B|29060000000|60.67|36,387|-15.49%|38|2022-08-31|15/07/2022||0.4678||929990000|2022-06-08|15/04/2022||0.2743||831250000
2022-05-07 16:00:51|00737|16672|MSGS|3.94B|3940000000|162.77|106,984|-9.98%|36|2022-08-18|15/06/2022||-1.02||83070000|2022-05-05|15/03/2022|1|1.67|337770000|332950000
2022-05-07 16:00:55|00738|32381|DECK|6.72B|6720000000|246.65|433,368|-27.55%|35|2022-07-28|15/06/2022||1.69||558170000|2022-05-26|15/03/2022||1.31||639500000
2022-05-07 16:00:59|00739|20246|SPR|3.69B|3690000000|35.10|1,961,799|-20.64%|36|2022-08-03|15/06/2022||-0.2818||1250000000|2022-05-04|15/03/2022|0.03|-0.5773|1170000000|1090000000
2022-05-07 16:01:04|00740|942671|SYNH|7.57B|7570000000|73.79|812,559|-9.28%|31|2022-08-10|15/06/2022||1.17||1390000000|2022-04-29|15/03/2022|1.01|0.9508|1340000000|1320000000
2022-05-07 16:01:07|00741|1166965|MCFE|11.46B|11460000000|25.99|1,980,201|12.56%|12|2022-05-03|15/03/2022||0.2967||512000000|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000
2022-05-07 16:01:10|00742|1167058|ALGM|4.8B|4800000000|25.29|469,780|1.77%|12|2022-07-28|15/06/2022||0.2212||204330000|2022-06-01|15/03/2022||0.2047||195150000
2022-05-07 16:01:14|00743|41305|MNDT|5.12B|5120000000|22.04|8,176,609|15.51%|36|2022-08-02|15/06/2022||-0.0999||132510000|2022-05-03|15/03/2022|-0.15|-0.139|130140000|129580000
2022-05-07 16:01:17|00744|1163886|BEPC|13.03B|13030000000|36.02|712,083|-9.34%|12|2022-08-04|15/06/2022||-0.0222||1220000000|2022-05-06|15/03/2022|-0.12|-0.0528|929000000|1090000000
2022-05-07 16:01:21|00745|39237|SIX|2.94B|2940000000|34.10|1,537,111|-22.62%|36|2022-07-27|15/06/2022||1.07||529380000|2022-05-12|15/03/2022||-1.02||120570000
2022-05-07 16:01:26|00746|948325|GDDY|12.48B|12480000000|76.98|1,761,218|-5.19%|30|2022-08-04|15/06/2022||0.4891||1020000000|2022-05-04|15/03/2022|0.41|0.4182|1000000000|989200000
2022-05-07 16:01:31|00747|20917|BYD|6.42B|6420000000|58.35|1,226,942|-11.51%|36|2022-07-28|15/06/2022||1.38||874960000|2022-04-26|15/03/2022|1.4|1.22|860740000|840440000
2022-05-07 16:01:35|00748|52812|IOVA|2.27B|2270000000|14.46|2,046,091|-49.46%|29|2022-08-04|15/06/2022||-0.6532||0.00|2022-05-05|15/03/2022|-0.58|-0.6368|0.00|0.00
2022-05-07 16:01:39|00749|29754|Y|11.18B|11180000000|831.26|150,894|18.15%|36|2022-08-04|15/06/2022||17.35||2360000000|2022-05-05|15/03/2022|18.85|15.6|1790000000|2210000000
2022-05-07 16:01:44|00750|8124|BC|6.1B|6100000000|79.59|968,330|-30.91%|37|2022-07-28|15/06/2022||2.69||1820000000|2022-04-28|15/03/2022|2.53|2.33|1700000000|1640000000
2022-05-07 16:01:49|00751|942636|AXTA|5.75B|5750000000|25.95|2,795,318|-22.54%|31|2022-07-27|15/06/2022||0.4174||1260000000|2022-04-25|15/03/2022|0.31|0.2563|1170000000|1170000000
2022-05-07 16:01:54|00752|20809|DCI|6.21B|6210000000|50.26|440,699|-21.81%|36|2022-09-08|15/07/2022||0.8033||836430000|2022-06-01|15/04/2022||0.72||817990000
2022-05-07 16:01:59|00753|20879|LAD|8.59B|8590000000|296.84|353,533|-21.95%|36|2022-07-27|15/06/2022||10.75||6980000000|2022-04-20|15/03/2022|11.96|10.09|6710000000|6340000000
2022-05-07 16:02:04|00754|20849|BRO|16.49B|16490000000|58.24|1,729,097|8.76%|36|2022-07-25|15/06/2022||0.4882||801140000|2022-04-25|15/03/2022|0.78|0.755|904700000|893820000
2022-05-07 16:02:09|00755|39138|AGCO|9.19B|9190000000|123.30|895,901|-19.16%|36|2022-08-02|15/06/2022||2.9||3230000000|2022-05-03|15/03/2022|2.39|1.91|2690000000|2650000000
2022-05-07 16:02:12|00756|1097781|NFE|9.33B|9330000000|44.94|1,321,350|10.58%|19|2022-08-15|15/06/2022||0.4631||533100000|2022-05-05|15/03/2022|1.13|0.5138|400080000|475850000
2022-05-07 16:02:18|00757|1161057|HWM|14.64B|14640000000|35.03|2,840,372|8.76%|24|2022-08-04|15/06/2022||0.3286||1370000000|2022-05-03|15/03/2022|0.31|0.293|1320000000|1310000000
2022-05-07 16:02:23|00758|20947|SKX|5.95B|5950000000|37.23|1,553,010|-24.3%|36|2022-07-21|15/06/2022||0.5461||1790000000|2022-04-26|15/03/2022|0.8|0.7259|1820000000|1700000000
2022-05-07 16:02:27|00759|941651|CDK|6.35B|6350000000|54.40|1,895,278|-0.24%|32|2022-08-16|15/06/2022||0.665||456100000|2022-05-05|15/03/2022|0.78|0.75|459700000|457880000
2022-05-07 16:02:31|00760|21213|OLN|9.62B|9620000000|63.40|1,917,724|36.55%|36|2022-08-02|15/06/2022||2.56||2610000000|2022-04-28|15/03/2022|2.5|2.33|2460000000|2440000000
2022-05-07 16:02:36|00761|39164|DAR|12.29B|12290000000|76.08|1,406,069|7.49%|36|2022-08-10|15/06/2022||1.31||1370000000|2022-05-10|15/03/2022||1.11||1290000000
2022-05-07 16:02:40|00762|39306|WLK|17.63B|17630000000|137.40|712,491|34.34%|36|2022-08-04|15/06/2022||5.72||4090000000|2022-05-03|15/03/2022|5.83|4.77|4060000000|3520000000
2022-05-07 16:02:43|00763|1173265|PCOR|6.77B|6770000000|49.99|1,020,236|-|7|2022-08-04|15/06/2022||-0.191||158470000|2022-05-04|15/03/2022|-0.15|-0.1754|159520000|150250000
2022-05-07 16:02:46|00764|1174594|MCW|4.18B|4180000000|13.86|821,073|-|7|2022-08-11|15/06/2022||0.1275||219110000|2022-05-12|15/03/2022||0.1124||201460000
2022-05-07 16:02:51|00765|39334|PENN|5.65B|5650000000|34.33|4,032,641|-59.1%|36|2022-07-28|15/06/2022||0.5215||1580000000|2022-05-05|15/03/2022|0.29|0.4265|1560000000|1530000000
2022-05-07 16:02:55|00766|20774|PPC|7.01B|7010000000|29.17|1,311,581|21.74%|36|2022-08-03|15/06/2022||0.9506||4220000000|2022-04-27|15/03/2022|1.18|0.6618|4240000000|4100000000
2022-05-07 16:02:59|00767|1161540|VRM|186.39M|186390000|1.35|12,616,507|-96.86%|12|2022-08-17|15/06/2022||-0.8568||922490000|2022-05-09|15/03/2022||-1.01||878160000
2022-05-07 16:03:02|00768|1172716|DV|3.41B|3410000000|20.85|677,910|-39.05%|11|2022-07-28|15/06/2022||0.0963||99260000|2022-05-10|15/03/2022||0.0845||89840000
2022-05-07 16:03:06|00769|1175175|CNM|5.77B|5770000000|23.48|657,538|-|7|2022-06-29|15/04/2022||0.3426||1350000000|2022-03-30|15/01/2022|0.3336|0.2343|1250000000|1150000000
2022-05-07 16:03:11|00770|32366|HLF|2.4B|2400000000|24.41|1,436,993|-50.82%|36|2022-08-02|15/06/2022||1.06||1510000000|2022-05-03|15/03/2022|0.99|0.9208|1340000000|1380000000
2022-05-07 16:03:15|00771|1164644|DCT|2.1B|2100000000|15.87|787,146|-58.07%|12|2022-07-07|15/05/2022||0.0164||75950000|2022-03-31|15/02/2022|0.04|0.0091|76420000|72580000
2022-05-07 16:03:22|00772|21114|G|7.5B|7500000000|40.54|1,031,963|-13.89%|36|2022-08-10|15/06/2022||0.6363||1070000000|2022-05-05|15/03/2022|0.6|0.5259|1070000000|1030000000
2022-05-07 16:03:27|00773|1175119|PYCR|4.27B|4270000000|24.40|448,106|-|10|2022-08-30|15/06/2022||0.0236||100400000|2022-05-05|15/03/2022|0.11|0.0924|122600000|117600000
2022-05-07 16:03:31|00774|1167748|AI|1.72B|1720000000|16.19|2,846,062|-71.26%|12|2022-09-01|15/07/2022||-0.2583||71560000|2022-06-02|15/04/2022||-0.2876||71280000
2022-05-07 16:03:36|00775|15629|CACC|8.24B|8240000000|599.58|101,450|43.69%|36|2022-08-02|15/06/2022||11.97||440080000|2022-05-02|15/03/2022|14.94|12.04|455700000|443420000
2022-05-07 16:03:41|00776|20949|STL|5.06B|5060000000|26.29|19,410,604|-0.38%|35|2022-07-26|15/06/2022||0.5||252400000|2022-05-09|15/03/2022||0.52||248200000
2022-05-07 16:03:44|00777|1163737|UWMC|5.77B|5770000000|3.620|2,519,447|-49.65%|12|2022-08-15|15/06/2022||0.0946||499630000|2022-05-10|15/03/2022||0.0856||471830000
2022-05-07 16:03:46|00778|1171775|DSEY|2.52B|2520000000|7.77|890,329|-55.11%|9|2022-08-12|15/06/2022||0.1319||708580000|2022-05-10|15/03/2022||0.0446||632930000
2022-05-07 16:03:50|00779|20436|CLR|22.2B|22200000000|62.17|2,061,670|112.33%|36|2022-08-09|15/06/2022||3.06||2510000000|2022-05-04|15/03/2022|2.65|2.43|1820000000|2140000000
2022-05-07 16:03:54|00780|41261|GMED|6.63B|6630000000|65.15|772,924|-10.63%|36|2022-08-03|15/06/2022||0.5322||261540000|2022-05-10|15/03/2022||0.4677||233890000
2022-05-07 16:03:59|00781|1163042|LMND|1.31B|1310000000|21.25|1,689,040|-72.09%|14|2022-08-17|15/06/2022||-1.29||69030000|2022-05-09|15/03/2022||-1.39||54670000
2022-05-07 16:04:05|00782|1173436|FIGS|2.33B|2330000000|14.13|2,575,597|-|10|2022-08-11|15/06/2022||0.0583||134230000|2022-05-12|15/03/2022||0.06||117130000
2022-05-07 16:04:09|00783|39168|LPX|6.08B|6080000000|74.09|1,162,542|7%|36|2022-08-09|15/06/2022||3.92||1190000000|2022-05-03|15/03/2022|5.08|4.63|1340000000|1250000000
2022-05-07 16:04:13|00784|1174607|LZ|2.78B|2780000000|14.05|1,320,697|-|11|2022-08-11|15/06/2022||0.0379||173020000|2022-05-12|15/03/2022||-0.0154||160940000
2022-05-07 16:04:16|00785|1163277|GOCO|233.2M|233200000|0.71|3,853,219|-93.92%|12|2022-08-24|15/06/2022||-0.1148||152550000|2022-05-10|15/03/2022||-0.074||162650000
2022-05-07 16:04:19|00786|1168863|WOOF|5.38B|5380000000|20.29|1,764,082|-14.93%|12|2022-08-18|15/07/2022||0.27||1530000000|2022-05-24|15/04/2022||0.1505||1460000000
2022-05-07 16:04:24|00787|8107|SNV|6.02B|6020000000|41.39|1,032,255|-15.77%|37|2022-07-19|15/06/2022||1.11||515530000|2022-04-21|15/03/2022|1.08|1.01|499740000|499080000
2022-05-07 16:04:29|00788|15777|COLM|4.8B|4800000000|76.31|429,386|-29.03%|36|2022-07-28|15/06/2022||0.0683||602230000|2022-04-28|15/03/2022|1.03|0.8512|761510000|763420000
2022-05-07 16:04:33|00789|16781|NXST|6.4B|6400000000|158.41|363,725|6.12%|35|2022-08-10|15/06/2022||4.56||1210000000|2022-05-10|15/03/2022||4.89||1190000000
2022-05-07 16:04:36|00790|1172383|TSP|2.05B|2050000000|9.18|2,902,060|-74.4%|7|2022-08-04|15/06/2022||-0.581||3260000|2022-05-03|15/03/2022|-0.5|-0.5497|2260000|3030000
2022-05-07 16:04:40|00791|17183|SIVB|29.05B|29050000000|493.74|530,953|-14.72%|36|2022-07-21|15/06/2022||7.46||1650000000|2022-04-21|15/03/2022|7.92|5.6|1600000000|1450000000
2022-05-07 16:04:44|00792|20751|FRC|26.03B|26030000000|144.91|1,298,005|-22.47%|36|2022-07-15|15/06/2022||2.08||1480000000|2022-04-13|15/03/2022|2|1.9|1400000000|1410000000
2022-05-07 16:04:47|00793|1159417|OTIS|31.53B|31530000000|74.58|2,650,026|-4.82%|14|2022-08-02|15/06/2022||0.7973||3640000000|2022-04-25|15/03/2022|0.77|0.7398|3410000000|3450000000
2022-05-07 16:04:50|00794|1135949|CTVA|40.34B|40340000000|55.74|4,176,810|15.14%|19|2022-08-04|15/06/2022||1.54||6030000000|2022-05-04|15/03/2022|0.97|0.815|4600000000|4480000000
2022-05-07 16:04:54|00795|943143|LBRDK|18.77B|18770000000|114.57|1,029,083|-29.42%|30|2022-08-10|15/06/2022||1.11||241620000|2022-05-06|15/03/2022|1.77|1.19|238000000|246840000
2022-05-07 16:05:02|00796|995924|INVH|23.28B|23280000000|37.99|4,952,082|8.79%|24|2022-08-11|15/06/2022||0.1383||539280000|2022-04-27|15/03/2022|0.15|0.1404|532310000|526490000
2022-05-07 16:05:07|00797|20790|SUI|20.49B|20490000000|165.02|680,109|0.41%|36|2022-07-27|15/06/2022||1.37||675890000|2022-04-25|15/03/2022|0.01|0.0679|548500000|459430000
2022-05-07 16:05:11|00798|39337|TRMB|16.04B|16040000000|64.08|1,324,096|-15.6%|36|2022-08-03|15/06/2022||0.7036||1000000000|2022-05-05|15/03/2022|0.73|0.675|993700000|968230000
2022-05-07 16:05:14|00799|955846|TDOC|5.39B|5390000000|33.45|7,052,047|-77.98%|29|2022-08-03|15/06/2022||-0.6244||588450000|2022-04-27|15/03/2022|-41.58|-0.5988|565350000|568680000
2022-05-07 16:05:18|00800|24297|TDY|19.09B|19090000000|407.52|265,317|-6.07%|36|2022-07-27|15/06/2022||4.38||1360000000|2022-04-27|15/03/2022|4.27|3.97|1320000000|1330000000
2022-05-07 16:05:22|00801|1142204|AMCR|19.14B|19140000000|12.81|9,381,304|2.56%|19|2022-08-23|15/06/2022||0.2427||3750000000|2022-05-03|15/03/2022|0.204|0.1969|3710000000|3440000000
2022-05-07 16:05:26|00802|17124|SBNY|14.64B|14640000000|234.86|842,888|-7.37%|36|2022-07-21|15/06/2022||5.1||692760000|2022-04-19|15/03/2022|5.3|4.33|607960000|608860000
2022-05-07 16:05:31|00803|101848|ALLY|13.51B|13510000000|41.82|4,136,664|-20.99%|33|2022-07-28|15/06/2022||1.9||2190000000|2022-04-14|15/03/2022|2.03|1.93|2140000000|2130000000
2022-05-07 16:05:35|00804|39139|IEX|14.29B|14290000000|188.06|482,128|-16.91%|36|2022-07-26|15/06/2022||1.89||762960000|2022-04-26|15/03/2022|1.96|1.74|751100000|716820000
2022-05-07 16:05:39|00805|17251|SSNC|15.9B|15900000000|62.40|1,292,664|-14.8%|36|2022-08-03|15/06/2022||1.3||1340000000|2022-04-28|15/03/2022|1.25|1.25|1300000000|1290000000
2022-05-07 16:05:45|00806|29723|WAB|16.4B|16400000000|89.80|1,231,492|10%|36|2022-07-26|15/06/2022||1.21||2070000000|2022-04-27|15/03/2022|1.13|1.12|1930000000|1980000000
2022-05-07 16:05:53|00807|1061925|VICI|27.85B|27850000000|28.92|9,980,411|-6.32%|19|2022-08-03|15/06/2022||0.4335||497690000|2022-05-04|15/03/2022|0.35|0.435|416630000|411140000
2022-05-07 16:05:58|00808|39171|CPT|16.09B|16090000000|148.81|1,330,487|23.02%|36|2022-07-28|15/06/2022||0.4519||325000000|2022-04-28|15/03/2022|0.4174|0.441|311360000|308680000
2022-05-07 16:06:05|00809|20475|BIO|15.01B|15010000000|501.46|239,958|-16.72%|36|2022-08-04|15/06/2022||3.29||701790000|2022-04-28|15/03/2022|4.94|3.37|700100000|672630000
2022-05-07 16:06:12|00810|13972|WOLF|10B|10000000000|80.88|1,711,777|-14.09%|36|2022-08-16|15/06/2022||-0.1163||205790000|2022-05-04|15/03/2022|-0.12|-0.1368|188000000|190740000
2022-05-07 16:06:15|00811|1073206|CDAY|8.38B|8380000000|54.89|1,734,456|-38.19%|22|2022-08-10|15/06/2022||0.0827||291570000|2022-05-04|15/03/2022|0.13|0.0775|293300000|289320000
2022-05-07 16:06:21|00812|15579|BMRN|14.66B|14660000000|79.26|1,255,716|0.83%|36|2022-08-04|15/06/2022||0.1412||523560000|2022-04-27|15/03/2022|0.63|0.2153|519360000|510950000
2022-05-07 16:06:25|00813|29737|EVRG|15.62B|15620000000|68.10|1,395,265|6.91%|36|2022-08-10|15/06/2022||0.8534||1230000000|2022-05-05|15/03/2022|0.58|0.5399|1220000000|1460000000
2022-05-07 16:06:30|00814|1096067|ELAN|11.26B|11260000000|23.79|4,645,789|-23.38%|21|2022-08-16|15/06/2022||0.3425||1270000000|2022-05-09|15/03/2022||0.3542||1220000000
2022-05-07 16:06:35|00815|41250|WPC|15.01B|15010000000|77.81|948,698|5.15%|36|2022-08-05|15/06/2022||0.59||337800000|2022-04-29|15/03/2022|0.9249|0.62|348440000|337710000
2022-05-07 16:06:39|00816|39241|FNF|11.44B|11440000000|40.74|2,351,106|-11.86%|36|2022-07-19|15/06/2022||1.6||3250000000|2022-05-10|15/03/2022||1.26||2870000000
2022-05-07 16:06:45|00817|15572|BLDR|11.32B|11320000000|65.09|2,406,336|25.17%|36|2022-08-04|15/06/2022||2.64||5450000000|2022-05-10|15/03/2022||2.02||4680000000
2022-05-07 16:06:52|00818|20580|JLL|10.02B|10020000000|201.89|319,862|4.5%|36|2022-08-03|15/06/2022||4.24||2720000000|2022-05-09|15/03/2022||2.16||2430000000
2022-05-07 16:06:57|00819|19696|LDOS|14.1B|14100000000|103.21|1,100,056|-0.66%|35|2022-08-02|15/06/2022||1.59||3510000000|2022-05-03|15/03/2022|1.58|1.5|3490000000|3380000000
2022-05-07 16:07:00|00820|1075224|EQH|11.28B|11280000000|29.34|3,237,827|-16.31%|22|2022-08-10|15/06/2022||1.56||3590000000|2022-05-09|15/03/2022||1.51||3610000000
2022-05-07 16:07:06|00821|39190|BG|17.48B|17480000000|115.23|1,814,682|29.52%|37|2022-08-03|15/06/2022||3.08||16910000000|2022-04-27|15/03/2022|4.26|2.94|15880000000|14630000000
2022-05-07 16:07:10|00822|20330|MPW|11.03B|11030000000|18.42|5,506,991|-13.11%|36|2022-08-04|15/06/2022||0.2919||399940000|2022-04-28|15/03/2022|1.05|0.3055|409800000|399520000
2022-05-07 16:07:15|00823|24321|TRGP|17.21B|17210000000|75.47|1,689,398|103.09%|36|2022-08-11|15/06/2022||1.17||4870000000|2022-05-05|15/03/2022|0.06|0.9819|4960000000|4940000000
2022-05-07 16:07:20|00824|20844|ATO|15.97B|15970000000|114.90|1,099,901|11.18%|36|2022-08-03|15/06/2022||0.8344||675340000|2022-05-04|15/03/2022|2.37|2.35|1650000000|1390000000
2022-05-07 16:07:25|00825|13569|FSLR|7.69B|7690000000|72.14|1,724,613|-2.02%|36|2022-07-28|15/06/2022||-0.4502||609660000|2022-04-28|15/03/2022|-0.41|-0.4277|367000000|588730000
2022-05-07 16:07:29|00826|23064|QGEN|10.41B|10410000000|45.78|748,626|-4.05%|32|2022-07-28|15/06/2022||0.4537||501310000|2022-04-26|15/03/2022|0.8|0.7136|628400000|589780000
2022-05-07 16:07:38|00827|20301|NLY|9.89B|9890000000|6.770|25,720,670|-26.01%|36|2022-08-03|15/06/2022||0.2395||358670000|2022-04-27|15/03/2022|0.28|0.2533|2100000000|419130000
2022-05-07 16:07:42|00828|940831|FWONK|14.13B|14130000000|61.40|1,226,012|34.56%|32|2022-08-10|15/06/2022||0.1252||680330000|2022-05-06|15/03/2022|-0.15|-0.208|360000000|263110000
2022-05-07 16:07:46|00829|958243|RUN|4.92B|4920000000|23.41|7,029,674|-49.9%|29|2022-08-10|15/06/2022||-0.1254||452730000|2022-05-04|15/03/2022|-0.42|-0.198|495780000|399810000
2022-05-07 16:07:50|00830|20476|BKI|10.95B|10950000000|70.91|1,822,060|-4.3%|24|2022-08-03|15/06/2022||0.6587||394620000|2022-05-05|15/03/2022|0.63|0.5999|387200000|380280000
2022-05-07 16:07:56|00831|16037|EWBC|10.41B|10410000000|73.16|1,089,795|-6.7%|36|2022-07-21|15/06/2022||1.67||522870000|2022-04-21|15/03/2022|1.66|1.52|495360000|478880000
2022-05-07 16:08:01|00832|942360|AMH|14.95B|14950000000|37.41|2,555,071|1.8%|32|2022-08-04|15/06/2022||0.1349||360190000|2022-05-05|15/03/2022|0.16|0.1144|356110000|353200000
2022-05-07 16:08:06|00833|21027|HUBB|10.54B|10540000000|196.51|335,883|-1.64%|36|2022-07-26|15/06/2022||2.38||1190000000|2022-04-26|15/03/2022|2.12|1.85|1160000000|1080000000
2022-05-07 16:08:10|00834|39220|WRB|18.24B|18240000000|68.78|1,475,301|30.12%|36|2022-07-26|15/06/2022||0.8672||2350000000|2022-04-25|15/03/2022|1.1|0.946|2250000000|2260000000
2022-05-07 16:08:14|00835|21198|CUBE|9.97B|9970000000|44.14|1,529,710|5.05%|36|2022-07-28|15/06/2022||0.2768||232810000|2022-04-28|15/03/2022|0.17|0.2449|238570000|224740000
2022-05-07 16:08:19|00836|39258|SCI|11.02B|11020000000|69.40|990,844|24.87%|36|2022-08-01|15/06/2022||0.7373||918760000|2022-05-03|15/03/2022|1.34|0.9747|1110000000|1000000000
2022-05-07 16:08:26|00837|9235|RS|12.21B|12210000000|197.18|459,170|12.68%|36|2022-07-28|15/06/2022||8.61||4540000000|2022-04-28|15/03/2022|8.42|7.14|4490000000|4130000000
2022-05-07 16:08:32|00838|39140|LEA|7.83B|7830000000|130.98|601,038|-31.86%|36|2022-07-28|15/06/2022||1.47||5000000000|2022-05-03|15/03/2022|1.8|1.59|5210000000|5020000000
2022-05-07 16:08:36|00839|42582|GLPI|11.33B|11330000000|44.40|1,463,333|-2.42%|35|2022-07-28|15/06/2022||0.6386||324700000|2022-04-28|15/03/2022|0.48|0.591|314970000|304120000
2022-05-07 16:08:41|00840|6447|IAC|6.93B|6930000000|77.16|591,625|-49.72%|36|2022-08-15|15/06/2022||-0.3955||1400000000|2022-05-09|15/03/2022||-0.6038||1310000000
2022-05-07 16:08:48|00841|20646|HRC|10.3B|10300000000|155.96|841,066|43.81%|34|2022-01-28|15/12/2021||1.47||725000000|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000
2022-05-07 16:08:53|00842|29655|GWRE|6.45B|6450000000|77.20|577,604|-21.33%|36|2022-09-07|15/07/2022||0.0671||230330000|2022-06-01|15/04/2022||-0.2835||187720000
2022-05-07 16:08:59|00843|13961|WTRG|11.29B|11290000000|44.61|1,188,878|-3.63%|36|2022-08-03|15/06/2022||0.3291||424770000|2022-05-09|15/03/2022||0.7518||616800000
2022-05-07 16:09:04|00844|39165|LII|7.64B|7640000000|212.74|338,581|-37.85%|37|2022-07-25|15/06/2022||4.74||1340000000|2022-04-25|15/03/2022|2.36|2.07|1010000000|970780000
2022-05-07 16:09:08|00845|20553|LSI|10.29B|10290000000|120.72|506,400|27.57%|36|2022-08-03|15/06/2022||1.02||240280000|2022-05-04|15/03/2022|0.88|0.9032|233490000|230010000
2022-05-07 16:09:13|00846|40058|CONE|11.71B|11710000000|90.36|2,797,639|29.42%|36|2022-08-03|15/06/2022||0.04||320980000|2022-05-04|15/03/2022||0.02||315170000
2022-05-07 16:09:19|00847|7972|CLF|12.66B|12660000000|24.12|22,533,399|17.89%|36|2022-07-22|15/06/2022||1.55||5980000000|2022-04-22|15/03/2022|1.5|1.46|5960000000|5400000000
2022-05-07 16:09:23|00848|994014|ATH|16.01B|16010000000|83.33|1,136,157|34.62%|23|2022-05-12|15/03/2022||2.22||1660000000|2022-02-23|15/12/2021||2.69||1740000000
2022-05-07 16:09:27|00849|1123969|TW|14.98B|14980000000|63.87|733,799|-22.32%|19|2022-08-03|15/06/2022||0.4581||298800000|2022-04-28|15/03/2022|0.48|0.4858|311490000|311530000
2022-05-07 16:09:31|00850|20803|CLVT|10.01B|10010000000|14.65|5,386,664|-47.25%|36|2022-08-10|15/06/2022||0.2085||696380000|2022-05-09|15/03/2022||0.1757||668300000
2022-05-07 16:09:36|00851|24357|WSO|9.11B|9110000000|256.68|246,971|-12.79%|36|2022-07-27|15/06/2022||4.76||2130000000|2022-04-21|15/03/2022|2.9|1.79|1520000000|1380000000
2022-05-07 16:09:41|00852|39217|AFG|12.69B|12690000000|149.10|319,510|29.18%|36|2022-08-02|15/06/2022||2.22||1440000000|2022-05-04|15/03/2022|3.56|2.72|1400000000|1400000000
2022-05-07 16:09:44|00853|254|AA|11.26B|11260000000|61.04|7,926,800|53.02%|24|2022-07-20|15/06/2022||3.5||3750000000|2022-04-20|15/03/2022|3.06|2.88|3290000000|3460000000
2022-05-07 16:09:50|00854|41235|REXR|12.15B|12150000000|71.57|1,258,455|31.13%|36|2022-08-02|15/06/2022||0.2107||148890000|2022-04-19|15/03/2022|0.27|0.1967|140590000|141920000
2022-05-07 16:09:55|00855|20451|KNX|8.09B|8090000000|49.44|1,964,265|1.25%|36|2022-07-27|15/06/2022||1.35||1850000000|2022-04-20|15/03/2022|1.35|1.26|1830000000|1760000000
2022-05-07 16:10:04|00856|39189|DOX|9.75B|9750000000|79.08|624,570|2.77%|36|2022-08-03|15/06/2022||1.37||1150000000|2022-05-11|15/03/2022||1.25||1130000000
2022-05-07 16:10:09|00857|39169|ACM|10.06B|10060000000|71.17|836,883|3.19%|36|2022-08-09|15/06/2022||0.8399||1620000000|2022-05-09|15/03/2022||0.7788||1630000000
2022-05-07 16:10:20|00858|6446|CIEN|8.25B|8250000000|54.25|1,506,802|2.65%|36|2022-09-01|15/07/2022||0.8955||1080000000|2022-06-02|15/04/2022||0.5392||953270000
2022-05-07 16:10:25|00859|39146|UGI|7.91B|7910000000|37.69|2,123,744|-16.08%|36|2022-08-03|15/06/2022||0.1398||1920000000|2022-05-04|15/03/2022|1.91|1.84|3470000000|2850000000
2022-05-07 16:10:29|00860|1011774|VST|11.74B|11740000000|26.62|4,568,367|65.75%|22|2022-08-05|15/06/2022||0.3154||4110000000|2022-05-06|15/03/2022|-0.72|0.1858|3130000000|3830000000
2022-05-07 16:10:33|00861|39289|OC|9.22B|9220000000|94.93|955,159|-9.04%|37|2022-07-27|15/06/2022||3.32||2560000000|2022-04-27|15/03/2022|2.84|2.43|2350000000|2230000000
2022-05-07 16:10:37|00862|32537|CG|13.63B|13630000000|37.69|2,699,465|-15.89%|37|2022-08-03|15/06/2022||1.11||1070000000|2022-04-29|15/03/2022|0.74|0.9995|779500000|1070000000
2022-05-07 16:10:49|00863|39302|ST|7.18B|7180000000|45.75|1,770,938|-20.77%|36|2022-07-26|15/06/2022||0.8511||1010000000|2022-04-26|15/03/2022|0.78|0.7587|975770000|959540000
2022-05-07 16:10:53|00864|8266|FHN|12.03B|12030000000|22.50|10,135,054|18.36%|37|2022-07-20|15/06/2022||0.3568||733430000|2022-04-19|15/03/2022|0.34|0.3236|704000000|706520000
2022-05-07 16:10:58|00865|41195|BERY|8.02B|8020000000|59.27|950,171|-12.26%|36|2022-08-04|15/06/2022||2.03||3790000000|2022-05-05|15/03/2022|1.93|1.79|3780000000|3700000000
2022-05-07 16:11:04|00866|8202|ITT|5.99B|5990000000|71.68|775,080|-26.98%|37|2022-08-05|15/06/2022||0.9906||718820000|2022-05-03|15/03/2022|0.97|0.9696|726200000|695290000
2022-05-07 16:11:09|00867|976456|LSXMK|13.39B|13390000000|40.22|927,233|-5.96%|26|2022-07-28|15/06/2022||0.8005||2220000000|2022-05-06|15/03/2022|0.08|0.5491|2190000000|2140000000
2022-05-07 16:11:13|00868|1173555|OGN|8.82B|8820000000|34.77|2,184,377|-|8|2022-08-11|15/06/2022||1.39||1580000000|2022-05-05|15/03/2022|1.65|1.3|1570000000|1520000000
2022-05-07 16:11:18|00869|48388|ARMK|9.2B|9200000000|35.83|1,539,907|-5.34%|35|2022-08-09|15/06/2022||0.3703||3850000000|2022-05-10|15/03/2022||0.2155||3780000000
2022-05-07 16:11:25|00870|16200|GNTX|6.86B|6860000000|29.28|1,188,012|-17.82%|36|2022-07-22|15/06/2022||0.3661||461130000|2022-04-22|15/03/2022|0.37|0.3239|468250000|432350000
2022-05-07 16:11:32|00871|32374|UTHR|8.31B|8310000000|184.09|447,813|-4.15%|36|2022-08-03|15/06/2022||4.24||457360000|2022-05-04|15/03/2022|5.03|3.65|461900000|420060000
2022-05-07 16:11:36|00872|39170|ARW|8.25B|8250000000|124.93|560,852|9.3%|36|2022-08-04|15/06/2022||4.62||8940000000|2022-05-05|15/03/2022|5.43|4.56|9070000000|8710000000
2022-05-07 16:11:42|00873|20979|ATR|7.29B|7290000000|111.23|264,611|-28.94%|36|2022-07-28|15/06/2022||0.9822||826170000|2022-04-28|15/03/2022|0.96|0.9593|844930000|817020000
2022-05-07 16:11:46|00874|942640|STOR|7.58B|7580000000|27.15|2,598,277|-20.5%|31|2022-08-04|15/06/2022||0.2683||201310000|2022-05-04|15/03/2022|0.32|0.26|202060000|196600000
2022-05-07 16:11:52|00875|39283|KRC|7.81B|7810000000|66.30|760,078|-0.96%|36|2022-07-27|15/06/2022||0.4246||258620000|2022-04-27|15/03/2022|0.45|0.4131|265500000|257050000
2022-05-07 16:11:56|00876|15358|AGNC|6.49B|6490000000|12.41|10,761,847|-31.85%|36|2022-07-27|15/06/2022||0.5935||328880000|2022-05-02|15/03/2022|0.72|0.6323|475000000|327920000
2022-05-07 16:12:00|00877|39257|NNN|7.63B|7630000000|43.35|969,952|-8.93%|36|2022-08-02|15/06/2022||0.4433||188820000|2022-05-03|15/03/2022|0.46|0.4333|189760000|186090000
2022-05-07 16:12:03|00878|1168293|AIRC|7.65B|7650000000|44.95|871,440|1.88%|9|2022-07-28|15/06/2022||0.19||180590000|2022-05-02|15/03/2022|2.39|0.3075|181480000|179960000
2022-05-07 16:12:09|00879|16417|JAZZ|9.51B|9510000000|152.64|581,630|-11.69%|36|2022-08-09|15/06/2022||4.46||909870000|2022-05-04|15/03/2022|3.73|3.84|813720000|852450000
2022-05-07 16:12:12|00880|1010884|JHG|4.58B|4580000000|27.50|1,173,559|-25.76%|24|2022-07-28|15/06/2022||0.8788||653700000|2022-05-04|15/03/2022|0.75|0.8462|620000000|657440000
2022-05-07 16:12:17|00881|32506|DKS|7.55B|7550000000|92.46|1,535,843|5.39%|37|2022-08-31|15/07/2022||4.11||3170000000|2022-05-25|15/04/2022||2.49||2630000000
2022-05-07 16:12:24|00882|8130|NYT|5.75B|5750000000|34.36|1,320,395|-22.44%|37|2022-08-10|15/06/2022||0.2145||558480000|2022-05-04|15/03/2022|0.19|0.1771|537430000|543000000
2022-05-07 16:12:29|00883|15668|CBSH|8.44B|8440000000|69.78|416,301|-9.26%|36|2022-07-14|15/06/2022||0.9186||358290000|2022-04-19|15/03/2022|0.97|0.8771|340560000|348210000
2022-05-07 16:12:33|00884|20189|FR|7.1B|7100000000|52.50|813,787|7.27%|36|2022-07-27|15/06/2022||0.2971||126410000|2022-04-20|15/03/2022|0.27|0.256|125510000|123720000
2022-05-07 16:12:38|00885|39274|FAF|6.58B|6580000000|61.22|905,488|-7.24%|36|2022-07-28|15/06/2022||1.7||2120000000|2022-04-28|15/03/2022|0.88|1.24|2030000000|1930000000
2022-05-07 16:12:44|00886|979017|USFD|8.16B|8160000000|36.56|2,022,753|-8.9%|25|2022-08-09|15/06/2022||0.662||8570000000|2022-04-21|15/03/2022|0.36|0.2206|7800000000|7480000000
2022-05-07 16:12:49|00887|13090|OSK|6.11B|6110000000|92.83|647,655|-29.81%|37|2022-07-28|15/06/2022||1||2220000000|2022-04-27|15/03/2022|0.24|0.1567|1950000000|1870000000
2022-05-07 16:12:53|00888|1058014|COLD|7.05B|7050000000|26.23|1,839,563|-30.66%|22|2022-08-11|15/06/2022||-0.0545||674720000|2022-05-05|15/03/2022|-0.067|-0.0685|705700000|655630000
2022-05-07 16:12:58|00889|20214|RGA|7.95B|7950000000|118.70|385,273|-11.7%|36|2022-07-28|15/06/2022||2.87||4010000000|2022-05-05|15/03/2022|0.47|-0.5518|3930000000|3890000000
2022-05-07 16:13:02|00890|20664|SF|6.68B|6680000000|62.66|642,570|-12.46%|36|2022-08-01|15/06/2022||1.76||1210000000|2022-04-27|15/03/2022|1.49|1.46|1120000000|1150000000
2022-05-07 16:13:06|00891|16937|PNFP|5.86B|5860000000|77.36|407,394|-12.91%|36|2022-07-19|15/06/2022||1.66||367490000|2022-04-18|15/03/2022|1.65|1.57|342970000|347700000
2022-05-07 16:13:11|00892|16499|LFUS|6.36B|6360000000|257.07|103,577|-0.61%|36|2022-08-03|15/06/2022||3.51||603690000|2022-05-03|15/03/2022|4.99|3.24|623330000|573680000
2022-05-07 16:13:15|00893|39216|ACC|9.06B|9060000000|64.75|2,869,652|41.25%|36|2022-07-25|15/06/2022||0.0837||225110000|2022-04-25|15/03/2022|0.27|0.295|273700000|249380000
2022-05-07 16:13:20|00894|29656|HTA|6.96B|6960000000|29.84|4,422,876|5.82%|36|2022-08-03|15/06/2022||0.1066||199360000|2022-05-05|15/03/2022|0.08|0.1061|200240000|197760000
2022-05-07 16:13:24|00895|20191|HII|8.66B|8660000000|216.25|482,779|-0.94%|36|2022-08-04|15/06/2022||3.74||2620000000|2022-05-05|15/03/2022|3.5|3.22|2580000000|2520000000
2022-05-07 16:13:30|00896|15649|CASY|7.32B|7320000000|197.32|271,281|-11.23%|36|2022-09-06|15/07/2022||3.38||4100000000|2022-06-06|15/04/2022||1.45||3370000000
2022-05-07 16:13:34|00897|20479|CFR|8.43B|8430000000|131.46|401,398|5.95%|36|2022-07-28|15/06/2022||1.76||385090000|2022-04-28|15/03/2022|1.5|1.47|373580000|362160000
2022-05-07 16:13:40|00898|41215|VOYA|6.52B|6520000000|63.86|1,218,755|-8.41%|36|2022-08-03|15/06/2022||1.49||1530000000|2022-05-03|15/03/2022|1.47|1.43|862000000|1590000000
2022-05-07 16:13:42|00899|1167588|CNXC|7.52B|7520000000|144.36|274,953|-6.88%|10|2022-06-22|15/05/2022||2.89||1590000000|2022-03-29|15/02/2022|2.85|2.71|1540000000|1530000000
2022-05-07 16:13:47|00900|48377|BRX|7.25B|7250000000|24.19|2,661,134|9.26%|35|2022-08-01|15/06/2022||0.2088||291820000|2022-05-02|15/03/2022|0.26|0.2031|298630000|292560000
2022-05-07 16:13:52|00901|20383|STWD|7.23B|7230000000|23.57|2,248,480|-6.06%|36|2022-08-10|15/06/2022||0.5216||295580000|2022-05-04|15/03/2022|0.76|0.5191|293990000|288890000
2022-05-07 16:13:57|00902|39242|ORI|6.85B|6850000000|22.67|2,260,274|-12.57%|36|2022-07-28|15/06/2022||0.67||2170000000|2022-04-28|15/03/2022|0.63|0.6733|2210000000|2080000000
2022-05-07 16:14:01|00903|8185|X|7.09B|7090000000|27.22|17,080,267|4.85%|33|2022-08-04|15/06/2022||3.27||5840000000|2022-04-28|15/03/2022|3.05|3.02|5230000000|5220000000
2022-05-07 16:14:06|00904|20459|PB|6.31B|6310000000|68.52|501,516|-9.03%|36|2022-07-27|15/06/2022||1.38||284070000|2022-04-27|15/03/2022|1.33|1.3|275070000|272900000
2022-05-07 16:14:10|00905|13992|RGLD|8.54B|8540000000|130.14|571,835|8.84%|36|2022-08-10|15/06/2022||0.9828||164340000|2022-05-04|15/03/2022|0.99|0.8734|162360000|143450000
2022-05-07 16:14:15|00906|958233|LITE|6.14B|6140000000|89.01|1,004,105|9.36%|28|2022-08-10|15/06/2022||1.22||406180000|2022-05-04|15/03/2022|1.19|1.12|395400000|390200000
2022-05-07 16:14:18|00907|1152333|NVST|7.3B|7300000000|44.86|2,066,924|0.04%|17|2022-08-03|15/06/2022||0.4762||659750000|2022-05-04|15/03/2022|0.47|0.4373|631400000|629130000
2022-05-07 16:14:23|00908|39180|OGE|7.87B|7870000000|39.33|1,313,362|15.61%|36|2022-08-11|15/06/2022||0.4127||495480000|2022-05-05|15/03/2022|1.39|0.1514|589300000|443070000
2022-05-07 16:14:29|00909|29707|VAC|5.96B|5960000000|142.72|377,861|-16.84%|36|2022-08-04|15/06/2022||2.39||1160000000|2022-05-05|15/03/2022|1.7|1.53|1050000000|1040000000
2022-05-07 16:14:33|00910|39186|HUN|7.15B|7150000000|34.18|2,824,880|9.48%|36|2022-08-02|15/06/2022||1.09||2290000000|2022-04-28|15/03/2022|1.19|1.02|2390000000|2280000000
2022-05-07 16:14:37|00911|17148|SEIC|7.62B|7620000000|55.49|684,737|-12.38%|36|2022-07-27|15/06/2022||0.9057||484030000|2022-04-20|15/03/2022|1.36|1.3|581440000|579060000
2022-05-07 16:14:43|00912|17585|WWD|6.58B|6580000000|104.25|525,450|-17.52%|36|2022-08-01|15/06/2022||1.04||646650000|2022-05-02|15/03/2022|0.72|0.8845|586840000|599950000
2022-05-07 16:14:47|00913|17440|UHAL|10.6B|10600000000|540.42|62,025|-11.66%|35|2022-05-25|15/03/2022||7.38||1240000000|2022-02-09|15/12/2021|14.35|15.05|1400000000|1330000000
2022-05-07 16:14:51|00914|39245|OHI|6.67B|6670000000|28.35|2,980,128|-21.94%|36|2022-08-03|15/06/2022||0.3817||215800000|2022-05-02|15/03/2022|0.79|0.33|213350000|212830000
2022-05-07 16:14:55|00915|20749|EXP|5B|5000000000|126.68|408,987|-12.28%|36|2022-07-27|15/06/2022||2.74||528940000|2022-05-19|15/03/2022||1.74||399570000
2022-05-07 16:15:31|00916|20565|CACI|6.15B|6150000000|262.70|173,356|0.38%|36|2022-08-17|15/06/2022||4.62||1660000000|2022-04-27|15/03/2022|4.64|4.77|1580000000|1650000000
2022-05-07 16:15:36|00917|39324|BPOP|6.11B|6110000000|79.83|693,474|1%|36|2022-07-27|15/06/2022||2.53||680160000|2022-04-26|15/03/2022|2.69|2.3|649000000|654970000
2022-05-07 16:15:41|00918|39240|INGR|5.86B|5860000000|88.31|409,182|-5.99%|36|2022-08-02|15/06/2022||1.87||1880000000|2022-05-05|15/03/2022|1.95|1.81|1890000000|1770000000
2022-05-07 16:15:46|00919|21040|PRI|4.53B|4530000000|115.93|199,425|-28.46%|36|2022-08-09|15/06/2022||3.21||720900000|2022-05-05|15/03/2022|2.11|2.73|691230000|729430000
2022-05-07 16:15:50|00920|29665|POST|5B|5000000000|80.75|542,940|-30.5%|36|2022-08-04|15/06/2022||0.6266||1360000000|2022-05-05|15/03/2022|0.24|0.2283|1410000000|1360000000
2022-05-07 16:15:54|00921|989528|VVV|5.3B|5300000000|29.53|1,291,585|-7.49%|24|2022-08-03|15/06/2022||0.5604||926550000|2022-05-09|15/03/2022||0.5015||884400000
2022-05-07 16:15:58|00922|39177|DEI|5.99B|5990000000|29.22|1,169,009|-8.46%|36|2022-08-02|15/06/2022||0.1416||244080000|2022-05-03|15/03/2022|0.14|0.1268|238880000|240770000
2022-05-07 16:16:02|00923|1075387|NVT|5.73B|5730000000|34.43|911,920|8.78%|23|2022-08-04|15/06/2022||0.5367||665630000|2022-04-29|15/03/2022|0.5|0.4417|694700000|627830000
2022-05-07 16:16:06|00924|48391|OMF|5.61B|5610000000|44.78|1,292,252|-20.04%|35|2022-08-01|15/06/2022||2.02||1030000000|2022-04-28|15/03/2022|2.35|2.23|1030000000|1020000000
2022-05-07 16:16:11|00925|16321|IBKR|22.98B|22980000000|54.95|874,640|-21.07%|36|2022-07-19|15/06/2022||0.9504||759580000|2022-04-19|15/03/2022|0.82|0.8239|645000000|701650000
2022-05-07 16:16:19|00926|16855|OZK|4.84B|4840000000|39.48|805,099|-8.1%|36|2022-07-21|15/06/2022||1||285920000|2022-04-21|15/03/2022|1.02|0.9468|280820000|277050000
2022-05-07 16:16:24|00927|20882|MDU|5.21B|5210000000|25.60|1,841,533|-24.71%|37|2022-08-02|15/06/2022||0.5209||1500000000|2022-05-04|15/03/2022|0.16|0.2149|1420000000|1070000000
2022-05-07 16:16:28|00928|20726|SON|5.94B|5940000000|60.92|659,588|-12.07%|36|2022-07-21|15/06/2022||1.24||1860000000|2022-04-21|15/03/2022|1.85|1.72|1770000000|1770000000
2022-05-07 16:16:33|00929|39133|ENOV|3.51B|3510000000|64.94|589,674|-11.66%|36|2022-08-10|15/06/2022||0.9105||1060000000|2022-05-10|15/03/2022||0.7043||992400000
2022-05-07 16:16:38|00930|20572|CUZ|5.22B|5220000000|35.10|878,993|-3.2%|36|2022-07-28|15/06/2022||0.1718||186680000|2022-04-28|15/03/2022|0.19|0.1581|183230000|184040000
2022-05-07 16:16:43|00931|16700|NATI|4.54B|4540000000|34.45|584,695|-14.81%|36|2022-07-28|15/06/2022||0.4978||421780000|2022-04-28|15/03/2022|0.41|0.4354|385260000|402730000
2022-05-07 16:16:48|00932|20632|EVR|5.01B|5010000000|110.56|507,218|-23.23%|36|2022-07-27|15/06/2022||2.61||629740000|2022-04-27|15/03/2022|3.8|3.1|722900000|672660000
2022-05-07 16:16:53|00933|39244|NYCB|4.32B|4320000000|9.25|7,833,441|-21.41%|36|2022-07-27|15/06/2022||0.3252||393460000|2022-04-27|15/03/2022|0.31|0.3085|346000000|347800000
2022-05-07 16:16:57|00934|41242|SRC|5.57B|5570000000|41.46|887,966|-10.67%|36|2022-08-04|15/06/2022||0.3656||168210000|2022-05-03|15/03/2022|0.42|0.3649|167600000|162510000
2022-05-07 16:17:02|00935|39293|MAN|4.84B|4840000000|90.42|460,676|-26.61%|36|2022-07-22|15/06/2022||2.35||5330000000|2022-04-19|15/03/2022|1.88|1.59|5140000000|5080000000
2022-05-07 16:17:07|00936|20812|DLB|7.22B|7220000000|71.54|570,410|-26.16%|36|2022-07-27|15/06/2022||0.76||340250000|2022-05-05|15/03/2022|0.36|0.5233|334370000|332510000
2022-05-07 16:17:12|00937|16859|PACW|3.8B|3800000000|32.36|1,149,537|-27.53%|36|2022-07-19|15/06/2022||1.1||358880000|2022-04-19|15/03/2022|1.01|1.04|329540000|346490000
2022-05-07 16:17:16|00938|8089|SLM|4.58B|4580000000|17.00|2,649,235|-16.42%|36|2022-07-27|15/06/2022||1.16||412080000|2022-04-27|15/03/2022|0.46|0.8122|397000000|525840000
2022-05-07 16:17:21|00939|101886|ESI|5.15B|5150000000|20.79|1,398,074|-7.48%|32|2022-08-10|15/06/2022||0.3649||678380000|2022-04-27|15/03/2022|0.38|0.3505|680200000|642030000
2022-05-07 16:17:25|00940|15321|ACHC|6.38B|6380000000|70.45|644,439|10.37%|36|2022-08-01|15/06/2022||0.7709||648410000|2022-05-03|15/03/2022|0.67|0.6355|616650000|606520000
2022-05-07 16:17:30|00941|7865|AN|7.22B|7220000000|123.82|947,866|15.84%|36|2022-08-03|15/06/2022||5.96||6990000000|2022-04-21|15/03/2022|5.78|5.25|6750000000|6510000000
2022-05-07 16:17:33|00942|1162794|ACI|15.74B|15740000000|30.11|2,399,604|56.09%|14|2022-07-28|15/05/2022||0.9155||22670000000|2022-04-12|15/02/2022|0.75|0.6403|17380000000|16770000000
2022-05-07 16:17:37|00943|21174|MTZ|5.72B|5720000000|77.03|696,861|-29.56%|36|2022-08-04|15/06/2022||1.02||2340000000|2022-05-05|15/03/2022|-0.03|-0.1285|1950000000|1790000000
2022-05-07 16:17:42|00944|7860|ASH|5.55B|5550000000|101.69|489,347|15.1%|36|2022-08-02|15/06/2022||1.28||589260000|2022-04-26|15/03/2022|1.5|1.37|604000000|591610000
2022-05-07 16:17:49|00945|29718|VMI|5.38B|5380000000|252.29|107,363|-1.56%|36|2022-07-26|15/06/2022||3.35||1000000000|2022-04-20|15/03/2022|3.07|2.44|980820000|888070000
2022-05-07 16:17:54|00946|24313|WBS|8.58B|8580000000|48.16|1,342,749|-13.33%|36|2022-07-21|15/06/2022||1.22||593350000|2022-04-28|15/03/2022|1.24|1.1|513860000|475350000
2022-05-07 16:17:57|00947|1137416|CHNG|7.32B|7320000000|23.47|2,572,497|2.27%|18|2022-08-04|15/06/2022||0.4746||922410000|2022-05-26|15/03/2022||0.4044||902670000
2022-05-07 16:18:01|00948|20590|NFG|6.4B|6400000000|69.98|601,085|36.57%|36|2022-08-04|15/06/2022||1.45||542030000|2022-05-05|15/03/2022|1.68|1.66|701720000|652280000
2022-05-07 16:18:08|00949|20743|CW|5.44B|5440000000|141.51|236,739|9.05%|36|2022-07-27|15/06/2022||1.75||622360000|2022-05-04|15/03/2022|1.31|1.2|559460000|573150000
2022-05-07 16:18:12|00950|39290|RYN|5.7B|5700000000|39.00|579,992|5.26%|36|2022-08-03|15/06/2022||0.163||226570000|2022-05-04|15/03/2022|0.2|0.1571|222000000|228870000
2022-05-07 16:18:17|00951|8319|MTG|4.17B|4170000000|13.48|3,403,649|-4.8%|37|2022-07-21|15/06/2022||0.4878||292760000|2022-05-04|15/03/2022|0.6|0.488|294620000|292280000
2022-05-07 16:18:21|00952|20853|CLH|5.33B|5330000000|96.43|494,480|3.12%|36|2022-08-03|15/06/2022||1.3||1210000000|2022-05-04|15/03/2022|0.83|0.7268|1170000000|1070000000
2022-05-07 16:18:26|00953|21120|IDA|5.43B|5430000000|107.34|256,907|4.5%|36|2022-08-04|15/06/2022||1.33||344790000|2022-05-05|15/03/2022|0.91|0.9214|306550000|306550000
2022-05-07 16:18:30|00954|48373|SAIC|4.67B|4670000000|83.60|431,094|-5.66%|34|2022-09-08|15/07/2022||1.72||1830000000|2022-06-13|15/04/2022||1.75||1930000000
2022-05-07 16:18:35|00955|20976|AL|4.28B|4280000000|38.43|1,129,814|-21.28%|36|2022-08-11|15/06/2022||1.02||569010000|2022-05-05|15/03/2022|-4.21|0.9956|596660000|550010000
2022-05-07 16:18:37|00956|1130931|FSLY|1.59B|1590000000|13.12|5,968,240|-68.99%|18|2022-08-11|15/06/2022||-0.145||99510000|2022-05-04|15/03/2022|-0.15|-0.142|102380000|98970000
2022-05-07 16:18:42|00957|17579|WTFC|4.94B|4940000000|86.20|444,322|10.17%|36|2022-07-19|15/06/2022||1.69||443330000|2022-04-19|15/03/2022|2.07|1.53|462080000|427120000
2022-05-07 16:18:46|00958|21119|HXL|4.82B|4820000000|57.36|727,222|6.22%|36|2022-07-25|15/06/2022||0.2908||391710000|2022-04-25|15/03/2022|0.22|0.1552|390600000|372480000
2022-05-07 16:18:51|00959|21155|CR|5.38B|5380000000|96.00|295,735|-2.72%|37|2022-07-25|15/06/2022||1.73||792190000|2022-04-25|15/03/2022|1.81|1.68|801100000|803020000
2022-05-07 16:18:56|00960|41323|PINC|4.34B|4340000000|36.82|554,413|4.96%|36|2022-08-22|15/06/2022||0.5896||334590000|2022-05-03|15/03/2022|0.57|0.5713|347830000|340080000
2022-05-07 16:19:04|00961|16070|FCNCA|10.41B|10410000000|651.60|124,452|-22.7%|33|2022-08-02|15/06/2022||16.1||953560000|2022-04-28|15/03/2022|16.7|8.53|929000000|921960000
2022-05-07 16:19:09|00962|39282|HFC|5.87B|5870000000|36.39|3,413,900|3%|35|2022-05-04|15/03/2022||0.4106||4120000000|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000
2022-05-07 16:19:16|00963|103913|TMX|5.34B|5340000000|43.99|765,354|-9.86%|32|2022-08-03|15/06/2022||0.5472||584990000|2022-05-05|15/03/2022|0.35|0.3278|496000000|492800000
2022-05-07 16:19:22|00964|39288|FLO|5.63B|5630000000|26.54|1,679,586|7.58%|36|2022-08-10|15/06/2022||0.3141||1090000000|2022-05-18|15/03/2022||0.3935||1400000000
2022-05-07 16:19:27|00965|954872|UNVR|5.05B|5050000000|29.72|1,177,500|22.35%|29|2022-08-03|15/06/2022||0.656||2610000000|2022-05-09|15/03/2022||0.7702||2570000000
2022-05-07 16:19:32|00966|41225|NRZ|5.2B|5200000000|11.13|5,612,383|7.02%|32|2022-07-28|15/06/2022||0.3647||968270000|2022-05-03|15/03/2022|0.37|0.3463|1730000000|1030000000
2022-05-07 16:19:37|00967|17447|UMPQ|3.73B|3730000000|17.17|1,535,102|-10.06%|36|2022-07-20|15/06/2022||0.3943||299500000|2022-04-20|15/03/2022|0.42|0.39|285600000|297370000
2022-05-07 16:19:41|00968|21140|SNX|9.73B|9730000000|101.27|319,624|-16.22%|35|2022-06-23|15/05/2022||2.65||15210000000|2022-03-24|15/02/2022|3.03|2.73|15470000000|15310000000
2022-05-07 16:19:48|00969|13943|LAZ|3.21B|3210000000|32.80|928,739|-30.51%|37|2022-07-28|15/06/2022||0.99||711760000|2022-04-28|15/03/2022|1.05|0.8747|698640000|680600000
2022-05-07 16:19:52|00970|6403|JBLU|3.41B|3410000000|10.62|10,683,878|-45.06%|36|2022-07-26|15/06/2022||-0.09||2400000000|2022-04-26|15/03/2022|-0.8|-0.8546|1740000000|1740000000
2022-05-07 16:19:56|00971|20819|FCN|5.59B|5590000000|165.79|203,845|14.74%|36|2022-07-28|15/06/2022||1.68||756000000|2022-04-28|15/03/2022|1.66|1.33|723620000|703000000
2022-05-07 16:20:01|00972|39265|HIW|4.27B|4270000000|39.68|725,793|-10.77%|36|2022-07-26|15/06/2022||0.3367||203970000|2022-04-26|15/03/2022|0.38|0.34|206380000|204050000
2022-05-07 16:20:08|00973|17009|QDEL|4.11B|4110000000|98.29|539,279|-9.44%|36|2022-08-10|15/06/2022||3.34||374940000|2022-05-04|15/03/2022|11.66|9.89|1000000000|891080000
2022-05-07 16:20:13|00974|16317|IART|4.91B|4910000000|59.12|501,071|-19.59%|36|2022-07-27|15/06/2022||0.8016||395850000|2022-04-27|15/03/2022|0.74|0.6833|376640000|362410000
2022-05-07 16:20:17|00975|16329|ICUI|4.93B|4930000000|206.25|211,458|-2.18%|36|2022-08-10|15/06/2022||2.26||588500000|2022-05-09|15/03/2022||1.78||546800000
2022-05-07 16:20:24|00976|994770|PK|4.5B|4500000000|19.29|3,127,142|-10.24%|24|2022-08-03|15/06/2022||0.0957||600960000|2022-05-02|15/03/2022|-0.24|-0.3296|479000000|421790000
2022-05-07 16:20:29|00977|9254|CRI|3.24B|3240000000|80.30|573,312|-26.11%|36|2022-07-28|15/06/2022||1.77||774240000|2022-04-29|15/03/2022|1.66|1.39|781280000|751140000
2022-05-07 16:20:33|00978|13973|CRUS|4.53B|4530000000|79.07|448,244|3.56%|35|2022-08-03|15/06/2022||0.4817||295890000|2022-05-03|15/03/2022|2.01|1.37|489970000|420200000
2022-05-07 16:20:38|00979|1174995|DTM|5.39B|5390000000|55.71|726,572|-|9|2022-08-05|15/06/2022||0.8812||220730000|2022-05-05|15/03/2022|0.84|0.8905|215000000|217560000
2022-05-07 16:20:43|00980|39303|TKR|4.41B|4410000000|59.01|547,122|-34.76%|36|2022-08-02|15/06/2022||1.36||1130000000|2022-05-02|15/03/2022|1.61|1.16|1120000000|1110000000
2022-05-07 16:20:51|00981|8087|R|3.8B|3800000000|74.32|738,895|-14.62%|37|2022-07-27|15/06/2022||3.7||2850000000|2022-04-27|15/03/2022|3.59|2.36|2850000000|2570000000
2022-05-07 16:20:57|00982|29682|THG|5.33B|5330000000|149.69|176,706|6.16%|36|2022-08-03|15/06/2022||2.26||1270000000|2022-05-03|15/03/2022|3.26|3.06|1310000000|1260000000
2022-05-07 16:21:01|00983|958239|OLLI|3.02B|3020000000|48.14|1,442,886|-45.2%|30|2022-08-31|15/07/2022||0.3555||451220000|2022-06-02|15/04/2022||0.3221||422100000
2022-05-07 16:21:08|00984|976454|LSXMA|13.4B|13400000000|40.25|793,328|-5.29%|26|2022-07-28|15/06/2022||0.8256||2220000000|2022-05-06|15/03/2022|0.08|0.6059|2190000000|2140000000
2022-05-07 16:21:13|00985|20204|HE|4.57B|4570000000|41.74|377,254|-3.98%|37|2022-08-05|15/06/2022||0.5533||654130000|2022-05-09|15/03/2022|0.50|0.445||716230000
2022-05-07 16:21:18|00986|20344|SPB|3.46B|3460000000|84.90|348,350|-7.28%|37|2022-08-05|15/06/2022||1.59||879230000|2022-05-06|15/03/2022|0.41|0.3567|807800000|793380000
2022-05-07 16:21:22|00987|20291|HPP|3.24B|3240000000|22.14|1,300,974|-18.81%|36|2022-08-03|15/06/2022||0.0175||240570000|2022-04-27|15/03/2022|-0.13|0.005|244510000|238290000
2022-05-07 16:21:26|00988|39259|AXS|5.12B|5120000000|59.98|625,633|4.66%|36|2022-07-26|15/06/2022||1.65||1320000000|2022-04-27|15/03/2022|2.09|1.65|1260000000|1290000000
2022-05-07 16:21:30|00989|20870|H|9.43B|9430000000|85.50|1,058,545|8.41%|36|2022-08-02|15/06/2022||0.0632||1290000000|2022-05-10|15/03/2022||-0.379||1110000000
2022-05-07 16:21:34|00990|943142|LBRDA|18.77B|18770000000|109.75|226,597|-30.34%|30|2022-08-10|15/06/2022||1.42||241620000|2022-05-06|15/03/2022|1.77|1.42|238000000|246840000
2022-05-07 16:21:39|00991|21229|FNB|4.15B|4150000000|11.83|2,789,846|-12.5%|36|2022-07-21|15/06/2022||0.3011||333720000|2022-04-18|15/03/2022|0.26|0.2356|312400000|313590000
2022-05-07 16:21:43|00992|20262|EPR|3.94B|3940000000|52.57|600,854|8.75%|36|2022-08-03|15/06/2022||0.5069||135260000|2022-05-04|15/03/2022|0.48|0.4556|139600000|133230000
2022-05-07 16:21:48|00993|6489|QRTEA|1.39B|1390000000|3.65|5,418,176|-69.12%|37|2022-08-10|15/06/2022||0.395||3190000000|2022-05-06|15/03/2022|0.00|0.275|2880000000|3000000000
2022-05-07 16:21:56|00994|21188|AVT|4.59B|4590000000|47.02|681,380|8.09%|36|2022-08-10|15/06/2022||1.5||5780000000|2022-04-27|15/03/2022|2.15|1.54|6490000000|5710000000
2022-05-07 16:21:59|00995|1178602|KD|3.09B|3090000000|13.75|1,994,783|-|7|2022-08-31|15/06/2022||-0.89||4420000000|2022-05-04|15/03/2022|-1.02|-1.53|4430000000|4300000000
2022-05-07 16:22:06|00996|20267|MSM|4.55B|4550000000|81.49|432,838|-13.03%|36|2022-06-29|15/05/2022||1.72||956460000|2022-03-30|15/02/2022|1.29|1.23|862520000|855960000
2022-05-07 16:22:10|00997|17517|VSAT|2.91B|2910000000|39.14|404,761|-21.99%|36|2022-08-11|15/06/2022||0.2112||738840000|2022-05-24|15/03/2022||0.2166||724400000
2022-05-07 16:22:16|00998|39272|AGO|3.72B|3720000000|58.11|440,798|13.74%|36|2022-08-03|15/06/2022||0.9416||180910000|2022-05-05|15/03/2022|1.34|0.8254|300000000|179260000
2022-05-07 16:22:20|00999|20757|HHC|4.73B|4730000000|90.80|236,291|-16.58%|36|2022-08-08|15/06/2022||-0.4064||221860000|2022-05-09|15/03/2022||-0.5809||198220000
2022-05-07 16:22:26|01000|21125|KMPR|3.11B|3110000000|48.70|385,993|-38.71%|35|2022-08-02|15/06/2022||-0.8846||1430000000|2022-05-02|15/03/2022|-0.94|-1.17|1390000000|1420000000
2022-05-07 16:22:31|01001|21168|KEX|3.93B|3930000000|65.30|576,910|-2.55%|37|2022-07-27|15/06/2022||0.4543||672850000|2022-04-28|15/03/2022|0.29|0.27|610780000|589280000
2022-05-07 16:22:35|01002|1025079|JBGS|3.47B|3470000000|25.45|763,819|-21.23%|22|2022-08-09|15/06/2022||-0.12||131390000|2022-05-03|15/03/2022|-0.0006|-0.12|161970000|133020000
2022-05-07 16:22:39|01003|986077|FHB|3.19B|3190000000|24.89|639,918|-12.76%|24|2022-07-28|15/06/2022||0.4361||184940000|2022-04-22|15/03/2022|0.45|0.4219|175250000|178590000
2022-05-07 16:22:44|01004|20516|AM|5.09B|5090000000|10.630|3,785,823|16.43%|31|2022-08-03|15/06/2022||0.1878||237370000|2022-04-27|15/03/2022|0.17|0.1762|218490000|231200000
2022-05-07 16:22:49|01005|15591|BOKF|5.92B|5920000000|86.99|182,040|-4.08%|36|2022-07-27|15/06/2022||1.54||431320000|2022-04-27|15/03/2022|0.91|1.2|366050000|415820000
2022-05-07 16:22:54|01006|13979|HAIN|2.26B|2260000000|25.22|780,222|-38.34%|36|2022-08-30|15/06/2022||0.465||496570000|2022-05-05|15/03/2022|0.33|0.4542|502940000|521550000
2022-05-07 16:23:04|01007|16532|LOPE|3.01B|3010000000|94.51|395,252|5.28%|36|2022-08-09|15/06/2022||0.85||201400000|2022-05-04|15/03/2022|1.72|1.7|244130000|241780000
2022-05-07 16:23:09|01008|29742|WTM|3.13B|3130000000|1,053.46|15,257|-13.22%|36|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||0.4951||
2022-05-07 16:23:14|01009|20376|PAG|8.48B|8480000000|111.78|351,647|21.01%|36|2022-07-28|15/06/2022||4.31||7030000000|2022-04-27|15/03/2022|4.76|3.77|6980000000|6340000000
2022-05-07 16:23:20|01010|17188|SLGN|5.01B|5010000000|45.18|549,862|4.8%|36|2022-07-27|15/06/2022||0.9742||1570000000|2022-04-27|15/03/2022|0.78|0.7658|1440000000|1400000000
2022-05-07 16:23:25|01011|20732|BOH|3.01B|3010000000|74.82|187,358|-21.15%|36|2022-07-25|15/06/2022||1.36||174000000|2022-04-25|15/03/2022|1.32|1.19|168810000|169290000
2022-05-07 16:23:28|01012|1169118|SHLS|2.27B|2270000000|13.57|2,916,588|-53.81%|10|2022-08-09|15/06/2022||0.0819||81340000|2022-05-16|15/03/2022||0.0652||70440000
2022-05-07 16:23:31|01013|1163041|DNB|6.58B|6580000000|15.15|1,712,689|-32.96%|14|2022-08-11|15/06/2022||0.2539||548210000|2022-05-09|15/03/2022||0.2336||537310000
2022-05-07 16:23:35|01014|16663|MRCY|3.27B|3270000000|57.54|529,827|-9.37%|36|2022-08-02|15/06/2022||1.08||308490000|2022-05-03|15/03/2022|0.57|0.578|253080000|249110000
2022-05-07 16:23:39|01015|962325|AGR|17.26B|17260000000|44.65|738,312|-12.37%|27|2022-07-26|15/06/2022||0.3399||1600000000|2022-04-26|15/03/2022|1.16|1.01|2130000000|2010000000
2022-05-07 16:23:42|01016|1163535|CHPT|4.04B|4040000000|12.02|8,838,942|-46.58%|12|2022-09-01|15/07/2022||-0.1954||104870000|2022-06-29|15/04/2022||-0.1934||76060000
2022-05-07 16:23:46|01017|949627|VIRT|4.81B|4810000000|27.56|1,345,905|-3.4%|30|2022-08-11|15/06/2022||0.8841||419440000|2022-04-28|15/03/2022|1.27|1.23|505100000|498600000
2022-05-07 16:23:50|01018|49803|SC|12.73B|12730000000|41.60|448,289|18.76%|32|2022-04-27|15/03/2022||1.34||1910000000|2022-02-10|15/12/2021||1.4||1930000000
2022-05-07 16:23:55|01019|16739|NKTR|810.29M|810290000|4.35|3,905,837|-76.51%|36|2022-08-11|15/06/2022||-0.7982||22920000|2022-05-06|15/03/2022|-0.49|-0.6309|24820000|24300000
2022-05-07 16:24:03|01020|20918|CPA|2.99B|2990000000|70.96|503,300|-17.23%|36|2022-08-10|15/06/2022||0.724||606570000|2022-05-11|15/03/2022||0.2972||558660000
2022-05-07 16:24:06|01021|1137413|GO|3.1B|3100000000|32.15|810,980|-23.51%|18|2022-08-16|15/06/2022||0.2489||846430000|2022-05-10|15/03/2022||0.1946||810170000
2022-05-07 16:24:11|01022|21003|NEU|3.45B|3450000000|336.01|33,582|-3.83%|36|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|5.75||662550000|
2022-05-07 16:24:16|01023|940842|SAGE|1.69B|1690000000|28.61|700,857|-60.3%|32|2022-08-03|15/06/2022||-2.09||4030000|2022-05-03|15/03/2022|-2.07|-2.06|1580000|3230000
2022-05-07 16:24:18|01024|1172260|PSFE|1.99B|1990000000|2.74|7,171,808|-78.53%|9|2022-08-15|15/06/2022||0.0346||393170000|2022-05-11|15/03/2022||0.022||361110000
2022-05-07 16:24:21|01025|1168847|DRVN|4.55B|4550000000|27.18|456,935|-2.69%|12|2022-07-27|15/06/2022||0.2967||480470000|2022-04-27|15/03/2022|0.28|0.2133|468320000|434550000
2022-05-07 16:24:24|01026|1156576|REYN|6.08B|6080000000|28.99|400,678|-5.14%|16|2022-08-10|15/06/2022||0.3901||994880000|2022-05-10|15/03/2022||0.2563||859650000
2022-05-07 16:24:28|01027|1061418|GTES|3.53B|3530000000|12.55|1,076,650|-27.33%|21|2022-08-09|15/06/2022||0.2956||928490000|2022-05-04|15/03/2022|0.26|0.219|893400000|866310000
2022-05-07 16:24:33|01028|21032|LENb|22.75B|22750000000|66.00|112,105|-20.15%|35|2022-06-21|15/05/2022||3.97||8170000000|2022-03-16|15/02/2022|1.69|2.6|6200000000|6160000000
2022-05-07 16:24:36|01029|32367|ADT|6.28B|6280000000|7.00|2,185,381|-26.47%|32|2022-08-10|15/06/2022||0.2013||1560000000|2022-05-05|15/03/2022|-0.01|0.1082|1550000000|1550000000
2022-05-07 16:24:41|01030|16514|FWONA|14.13B|14130000000|56.67|138,308|40.76%|37|2022-08-10|15/06/2022||0.1166||680330000|2022-05-06|15/03/2022|-0.15|-0.2148|360000000|263110000
2022-05-07 16:24:48|01031|1006167|SNDR|4.34B|4340000000|24.42|948,769|-5.82%|23|2022-08-04|15/06/2022||0.6785||1660000000|2022-04-28|15/03/2022|0.57|0.5418|1620000000|1570000000
2022-05-07 16:24:53|01032|20700|MCY|2.86B|2860000000|51.58|200,188|-24%|36|2022-08-01|15/06/2022||0.9||982710000|2022-05-03|15/03/2022|-0.77|0.3274|1010000000|967660000
2022-05-07 16:24:57|01033|20805|CNA|12.35B|12350000000|45.52|186,258|-5.56%|36|2022-08-01|15/06/2022||1.14||2620000000|2022-05-02|15/03/2022|1.16|1.23|2900000000|2550000000
2022-05-07 16:25:00|01034|1177768|SLVM|1.86B|1860000000|42.16|474,977|-|6|2022-08-31|15/06/2022||1.88||927910000|2022-05-11|15/03/2022||1.89||966880000
2022-05-07 16:25:03|01035|1169492|SGFY|2.9B|2900000000|12.42|1,394,489|-50.95%|12|2022-08-09|15/06/2022||0.1034||252840000|2022-05-04|15/03/2022|-0.06|0.0491|216500000|212690000
2022-05-07 16:25:05|01036|1171379|HAYW|3.24B|3240000000|14.29|1,418,890|-39.78%|9|2022-08-01|15/06/2022||0.3461||419980000|2022-04-28|15/03/2022|0.35|0.3026|410460000|379720000
2022-05-07 16:25:10|01037|17336|TFSL|3.89B|3890000000|14.03|250,438|-28.71%|36|2022-07-28|15/06/2022||0.055||68740000|2022-04-28|15/03/2022|0.06|0.055|68330000|66930000
2022-05-07 16:25:15|01038|24426|SEB|4.56B|4560000000|3,925.0|930|3.68%|35|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022||||
2022-05-07 16:25:18|01039|1179477|LYLT|257.19M|257190000|10.45|261,995|-|6|2022-08-31|15/06/2022||0.27||163820000|2022-04-28|15/03/2022|0.04|0.3|154950000|173560000
2022-05-07 16:25:21|01040|1175864|NABL|1.76B|1760000000|9.77|600,069|-|9|2022-08-11|15/06/2022||0.09||94740000|2022-05-12|15/03/2022||0.09||92080000
2022-05-07 16:25:26|01041|1166976|MSP|5.66B|5660000000|34.38|1,298,787|43.07%|13|2022-08-10|15/06/2022||0.1365||175960000|2022-05-10|15/03/2022||0.1275||168430000
2022-05-07 16:25:30|01042|1096498|SWI|1.81B|1810000000|11.30|770,265|-35.79%|20|2022-08-03|15/06/2022||0.2138||182570000|2022-05-05|15/03/2022|0.24|0.2175|176870000|174630000
2022-05-07 16:25:36|01043|1163792|PARAA|19.52B|19520000000|30.21|96,982|-30.55%|24|2022-08-11|15/06/2022||0.5826||7290000000|2022-05-03|15/03/2022|0.6|0.5191|7330000000|7390000000
2022-05-07 16:25:38|01044|1168782|AMBP|4.17B|4170000000|6.91|1,156,529|-32.85%|8|2022-07-28|15/06/2022||0.1075||1170000000|2022-04-28|15/03/2022|0.08|0.0563|1140000000|1120000000
2022-05-07 16:25:42|01045|6414|CROX|3.75B|3750000000|60.87|1,747,541|-42.67%|36|2022-08-10|15/06/2022||2.69||962060000|2022-05-05|15/03/2022|2.05|1.55|660150000|622230000
2022-05-07 16:25:46|01046|17404|TTEK|6.96B|6960000000|129.56|323,801|4.07%|36|2022-08-03|15/06/2022||1.05||686320000|2022-05-04|15/03/2022|0.98|0.9|699640000|653850000
2022-05-07 16:25:51|01047|16544|LSCC|6.58B|6580000000|47.85|1,331,063|-3.37%|36|2022-08-02|15/06/2022||0.348||150450000|2022-05-03|15/03/2022|0.37|0.333|150520000|146220000
2022-05-07 16:25:54|01048|1166240|ASAN|4.75B|4750000000|25.00|4,919,962|-12.31%|13|2022-09-01|15/07/2022||-0.3233||125320000|2022-06-03|15/04/2022||-0.3547||115090000
2022-05-07 16:25:58|01049|978740|NTLA|3.61B|3610000000|47.57|1,106,291|-28.44%|24|2022-08-04|15/06/2022||-1.14||9090000|2022-05-05|15/03/2022|-1.96|-1.11|11250000|8540000
2022-05-07 16:26:02|01050|17187|SLAB|5.08B|5080000000|138.90|427,102|4.59%|36|2022-07-27|15/06/2022||0.8816||238720000|2022-04-27|15/03/2022|1.05|0.6439|233810000|226220000
2022-05-07 16:26:06|01051|17108|SAIA|5.71B|5710000000|216.93|421,657|-8.33%|36|2022-08-03|15/06/2022||3.33||697150000|2022-05-02|15/03/2022|2.98|2.72|661220000|631890000
2022-05-07 16:26:11|01052|20487|EGP|7.01B|7010000000|168.44|275,751|9.14%|36|2022-07-26|15/06/2022||0.8083||114060000|2022-04-26|15/03/2022|0.81|0.8033|112970000|110220000
2022-05-07 16:26:15|01053|41004|APPS|2.84B|2840000000|29.29|3,197,046|-52.16%|33|2022-08-08|15/06/2022||0.4393||355490000|2022-06-14|15/03/2022||0.3915||336500000
2022-05-07 16:26:19|01054|17159|LNW|5.13B|5130000000|52.46|762,322|-1.3%|33|2022-07-27|15/06/2022||-0.0317||600210000|2022-05-10|15/03/2022||-0.286||565270000
2022-05-07 16:26:23|01055|16806|OMCL|5.1B|5100000000|115.41|490,561|-17.46%|36|2022-07-28|15/06/2022||0.8557||339570000|2022-04-28|15/03/2022|0.83|0.685|319210000|314360000
2022-05-07 16:26:27|01056|960584|WSC|7.62B|7620000000|34.26|1,954,279|17.41%|22|2022-08-15|15/06/2022||0.3012||522660000|2022-04-27|15/03/2022|0.22|0.2251|508890000|477960000
2022-05-07 16:26:30|01057|1073227|INSP|4.79B|4790000000|173.71|273,374|-9.34%|21|2022-08-09|15/06/2022||-0.649||75150000|2022-05-03|15/03/2022|-0.61|-0.796|69380000|64170000
2022-05-07 16:26:33|01058|1123145|SWAV|4.91B|4910000000|137.30|410,087|-5.24%|18|2022-08-08|15/06/2022||0.3033||99620000|2022-05-09|15/03/2022||0.184||86410000
2022-05-07 16:26:37|01059|958242|RPD|4.26B|4260000000|73.10|531,962|-0.61%|28|2022-08-08|15/06/2022||0.0324||163590000|2022-05-04|15/03/2022|-0.16|-0.1561|157380000|154200000
2022-05-07 16:26:40|01060|17300|SYNA|6.34B|6340000000|159.98|561,319|20.01%|36|2022-08-11|15/06/2022||3.47||466800000|2022-05-05|15/03/2022|3.75|3.55|470100000|464700000
2022-05-07 16:26:45|01061|100233|VRNS|3.78B|3780000000|34.50|1,237,482|-26.83%|34|2022-08-01|15/06/2022||-0.0084||111530000|2022-05-02|15/03/2022|-0.09|-0.1012|96260000|95930000
2022-05-07 16:26:49|01062|992965|BL|3.61B|3610000000|60.94|627,358|-41.21%|24|2022-08-04|15/06/2022||-0.0057||125200000|2022-05-05|15/03/2022|0.01|-0.0792|120240000|119550000
2022-05-07 16:26:54|01063|41307|FOXF|3.43B|3430000000|81.29|256,391|-46.06%|35|2022-08-04|15/06/2022||1.3||369690000|2022-05-05|15/03/2022|1.32|1.14|377980000|335560000
2022-05-07 16:26:58|01064|986248|MEDP|4.58B|4580000000|136.11|342,748|-16.96%|24|2022-08-01|15/06/2022||1.35||347430000|2022-04-25|15/03/2022|1.69|1.26|330950000|327090000
2022-05-07 16:27:03|01065|40050|AMBA|2.93B|2930000000|76.99|741,914|-15.03%|36|2022-09-01|15/07/2022||0.3674||91670000|2022-06-07|15/04/2022||0.3683||90020000
2022-05-07 16:27:07|01066|15459|ARWR|3.89B|3890000000|36.92|698,245|-43.77%|35|2022-08-09|15/06/2022||-0.4295||53270000|2022-05-10|15/03/2022||0.1449||122150000
2022-05-07 16:27:11|01067|943118|WK|4.03B|4030000000|77.34|408,011|-10.22%|31|2022-08-09|15/06/2022||-0.1986||127740000|2022-05-03|15/03/2022|-0.05|-0.15|129670000|127420000
2022-05-07 16:27:15|01068|958818|PFGC|7.53B|7530000000|48.65|1,523,026|-9.74%|28|2022-08-17|15/06/2022||1.03||14320000000|2022-05-11|15/03/2022||0.518||13030000000
2022-05-07 16:27:20|01069|16945|POWI|4.86B|4860000000|83.41|451,252|3.18%|36|2022-07-28|15/06/2022||0.8996||189250000|2022-04-28|15/03/2022|0.93|0.8711|182150000|180140000
2022-05-07 16:27:25|01070|17416|TXRH|5.72B|5720000000|83.91|1,316,131|-18.79%|36|2022-08-01|15/06/2022||0.9413||991670000|2022-05-05|15/03/2022|1.08|0.9102|987490000|972990000
2022-05-07 16:27:30|01071|951001|BPMC|3.37B|3370000000|56.64|671,562|-39.21%|28|2022-08-03|15/06/2022||-2.22||36420000|2022-05-03|15/03/2022|-1.79|-1.91|62730000|40090000
2022-05-07 16:27:35|01072|16089|FFIN|5.9B|5900000000|41.37|423,941|-18.55%|34|2022-07-21|15/06/2022||0.39||135920000|2022-04-22|15/03/2022|0.39|0.3683|130320000|131170000
2022-05-07 16:27:40|01073|16219|NOVT|4.43B|4430000000|124.13|128,581|-2.04%|36|2022-08-09|15/06/2022||0.71||206160000|2022-05-10|15/03/2022||0.635||196060000
2022-05-07 16:27:44|01074|1077002|BJ|8.32B|8320000000|61.68|1,674,315|32.11%|22|2022-08-25|15/07/2022||0.8046||4440000000|2022-05-19|15/04/2022||0.7057||4190000000
2022-05-07 16:27:49|01075|16045|EXPO|4.62B|4620000000|89.17|289,122|-6.11%|36|2022-07-21|15/06/2022||0.435||119000000|2022-04-28|15/03/2022|0.56|0.515|117870000|115000000
2022-05-07 16:27:54|01076|16348|IIVI|6.58B|6580000000|61.86|1,279,135|3.25%|35|2022-08-09|15/06/2022||0.9223||835840000|2022-05-10|15/03/2022||0.8538||804820000
2022-05-07 16:27:56|01077|1155835|SPT|2.82B|2820000000|51.83|627,668|-15.78%|16|2022-08-10|15/06/2022||-0.0418||59180000|2022-05-03|15/03/2022|-0.03|-0.0409|57430000|56240000
2022-05-07 16:28:00|01078|17254|STAA|2.94B|2940000000|61.41|520,944|-53.65%|36|2022-08-03|15/06/2022||0.2557||80690000|2022-05-04|15/03/2022|0.29|0.15|63200000|60530000
2022-05-07 16:28:04|01079|16678|MSTR|3.32B|3320000000|294.24|431,989|-51.69%|36|2022-07-28|15/06/2022||1.05||128390000|2022-05-03|15/03/2022|-11.58|1.32|119280000|127230000
2022-05-07 16:28:07|01080|1096240|TWST|1.76B|1760000000|31.39|906,480|-69.9%|19|2022-08-05|15/06/2022||-1.36||50940000|2022-05-05|15/03/2022|-1.13|-1.24|48130000|45260000
2022-05-07 16:28:14|01081|16420|ZD|3.93B|3930000000|83.16|340,593|-29.45%|36|2022-08-04|15/06/2022||1.5||361650000|2022-05-10|15/03/2022||1.21||319490000
2022-05-07 16:28:20|01082|15467|ASGN|5.84B|5840000000|113.81|197,052|9.08%|36|2022-07-27|15/06/2022||1.48||1080000000|2022-04-27|15/03/2022|1.57|1.37|1090000000|1050000000
2022-05-07 16:28:24|01083|1096129|UPWK|2.59B|2590000000|19.94|1,493,456|-50.2%|19|2022-08-10|15/06/2022||-0.0988||142360000|2022-04-27|15/03/2022|-0.03|-0.1588|141340000|135930000
2022-05-07 16:28:28|01084|17239|SPSC|4.25B|4250000000|117.66|141,722|19.15%|36|2022-07-28|15/06/2022||0.4967||109240000|2022-04-28|15/03/2022|0.55|0.4711|105190000|104510000
2022-05-07 16:28:35|01085|17203|SMTC|3.94B|3940000000|61.51|437,315|-2.41%|36|2022-08-31|15/07/2022||0.8272||208030000|2022-06-01|15/04/2022||0.7599||199980000
2022-05-07 16:28:39|01086|940768|HQY|4.93B|4930000000|58.80|719,349|-19.58%|32|2022-09-06|15/07/2022||0.3389||204500000|2022-06-07|15/04/2022||0.2667||203400000
2022-05-07 16:28:45|01087|16256|HELE|4.86B|4860000000|203.75|149,471|-8.4%|37|2022-07-11|15/05/2022||2.12||498580000|2022-04-27|15/02/2022|2.51|1.93|582000000|471450000
2022-05-07 16:28:54|01088|16236|HALO|5.41B|5410000000|39.24|861,935|-17.72%|36|2022-08-09|15/06/2022||0.54||143110000|2022-05-10|15/03/2022||0.455||127000000
2022-05-07 16:28:58|01089|1009130|BHVN|6.41B|6410000000|90.25|654,954|27.49%|23|2022-08-15|15/06/2022||-2.1||218100000|2022-05-11|15/03/2022||-2.6||186730000
2022-05-07 16:29:04|01090|21252|KBR|6.48B|6480000000|46.42|1,692,708|14.65%|36|2022-08-03|15/06/2022||0.6381||1650000000|2022-04-28|15/03/2022|0.62|0.573|1710000000|1720000000
2022-05-07 16:29:08|01091|1027143|RDFN|1.26B|1260000000|11.73|2,407,874|-77.63%|22|2022-08-04|15/06/2022||-0.4854||686340000|2022-05-05|15/03/2022|-0.86|-1.09|597350000|551390000
2022-05-07 16:29:12|01092|40083|NEO|1.18B|1180000000|9.51|2,202,023|-77.39%|36|2022-08-02|15/06/2022||-0.2192||124080000|2022-04-27|15/03/2022|-0.2|-0.2376|117170000|116710000
2022-05-07 16:29:18|01093|52417|CELH|3.78B|3780000000|50.73|850,592|1.95%|22|2022-08-11|15/06/2022||0.0504||124980000|2022-05-10|15/03/2022||0.0267||114270000
2022-05-07 16:29:22|01094|21128|MMS|4.14B|4140000000|67.46|388,535|-27.11%|36|2022-08-04|15/06/2022||1.19||1150000000|2022-05-04|15/03/2022|0.8|0.715|1180000000|1070000000
2022-05-07 16:29:29|01095|953821|WING|2.51B|2510000000|84.02|614,687|-44.48%|29|2022-08-04|15/06/2022||0.3681||86450000|2022-05-04|15/03/2022|0.34|0.3648|76210000|86180000
2022-05-07 16:29:36|01096|950998|NSA|6.65B|6650000000|52.46|634,263|16.42%|29|2022-08-03|15/06/2022||0.364||183280000|2022-05-04|15/03/2022|0.24|0.34|187180000|179060000
2022-05-07 16:29:41|01097|1052916|EYE|2.89B|2890000000|35.46|802,330|-29.64%|21|2022-08-11|15/06/2022||0.2532||542390000|2022-05-10|15/03/2022||0.2987||537780000
2022-05-07 16:29:45|01098|958147|HLI|5.74B|5740000000|85.00|443,900|26.92%|28|2022-08-02|15/06/2022||1.19||470600000|2022-05-12|15/03/2022||1.2||474220000
2022-05-07 16:29:48|01099|15534|BCPC|3.84B|3840000000|119.29|109,419|-10.25%|36|2022-08-05|15/06/2022||0.9||213960000|2022-04-29|15/03/2022|1.03|0.82|228870000|207690000
2022-05-07 16:29:53|01100|15371|ALKS|4.52B|4520000000|27.63|1,462,543|25.53%|34|2022-07-28|15/06/2022||0.01||263870000|2022-04-27|15/03/2022|0.12|0.025|278550000|256020000
2022-05-07 16:29:57|01101|1054949|AQUA|4.69B|4690000000|38.67|854,856|36.02%|22|2022-08-09|15/06/2022||0.2318||429730000|2022-05-03|15/03/2022|0.2303|0.1873|426730000|412620000
2022-05-07 16:30:00|01102|1084931|TENB|5.36B|5360000000|48.47|1,241,407|31.46%|22|2022-08-02|15/06/2022||0.0354||160750000|2022-04-26|15/03/2022|0.06|0.0494|159370000|153500000
2022-05-07 16:30:05|01103|20348|AMN|4.23B|4230000000|92.09|641,059|3.87%|36|2022-08-04|15/06/2022||2.27||1190000000|2022-05-05|15/03/2022|3.49|3.2|1550000000|1500000000
2022-05-07 16:30:09|01104|20365|JBT|3.81B|3810000000|119.99|251,226|-16.12%|36|2022-08-01|15/06/2022||1.19||552540000|2022-04-26|15/03/2022|0.87|0.5643|469200000|439450000
2022-05-07 16:30:14|01105|29662|MTDR|6.19B|6190000000|52.45|2,293,788|86.79%|36|2022-08-03|15/06/2022||2.97||794650000|2022-04-26|15/03/2022|2.32|2.07|626520000|599890000
2022-05-07 16:30:18|01106|20275|SSD|4.57B|4570000000|105.34|198,066|-9.76%|36|2022-08-01|15/06/2022||1.95||590320000|2022-04-25|15/03/2022|2.18|1.67|493570000|476280000
2022-05-07 16:30:23|01107|961632|MIME|5.33B|5330000000|79.62|1,243,015|88.14%|27|2022-08-08|15/06/2022||0.369||162460000|2022-05-16|15/03/2022||0.3467||154300000
2022-05-07 16:30:26|01108|1096126|LTHM|4.53B|4530000000|28.02|2,851,759|62.53%|21|2022-08-10|15/06/2022||0.2542||192260000|2022-05-03|15/03/2022|0.21|0.1346|143500000|140250000
2022-05-07 16:30:29|01109|1171774|DOCN|3.8B|3800000000|35.82|2,186,946|-15.26%|11|2022-08-04|15/06/2022||0.1482||135580000|2022-05-04|15/03/2022|0.07|0.116|127330000|126270000
2022-05-07 16:30:34|01110|21037|NSP|3.88B|3880000000|101.36|246,315|16.35%|36|2022-08-01|15/06/2022||0.885||1380000000|2022-04-26|15/03/2022|1.99|1.8|1580000000|1540000000
2022-05-07 16:30:38|01111|39261|HRI|3.51B|3510000000|117.45|289,964|6.16%|35|2022-08-10|15/06/2022||2.63||623730000|2022-04-21|15/03/2022|1.95|1.93|567300000|552770000
2022-05-07 16:30:43|01112|21036|MXL|3.35B|3350000000|43.27|592,926|25.28%|36|2022-07-28|15/06/2022||0.9182||279740000|2022-04-27|15/03/2022|1|0.9118|263930000|260160000
2022-05-07 16:30:46|01113|17437|UFPI|4.86B|4860000000|78.49|327,322|-11.44%|36|2022-07-20|15/06/2022||2.46||2360000000|2022-04-21|15/03/2022|3.02|1.86|2490000000|2060000000
2022-05-07 16:30:49|01114|1156638|BEAM|2.46B|2460000000|35.68|968,758|-49.11%|17|2022-08-17|15/06/2022||-1.09||11160000|2022-05-17|15/03/2022||-0.6611||50450000
2022-05-07 16:30:53|01115|1054954|SAIL|5.99B|5990000000|63.51|3,852,801|38.46%|22|2022-08-10|15/06/2022||-0.0826||122480000|2022-05-05|15/03/2022|-0.09|-0.107|115420000|111840000
2022-05-07 16:30:57|01116|1055910|DNLI|2.83B|2830000000|23.05|489,904|-57.29%|22|2022-08-11|15/06/2022||-0.6448||26330000|2022-05-05|15/03/2022|-0.53|-0.5109|42140000|33360000
2022-05-07 16:31:01|01117|41304|FATE|2.33B|2330000000|24.16|1,173,280|-68.44%|31|2022-08-09|15/06/2022||-0.8265||11950000|2022-05-04|15/03/2022|-0.68|-0.7651|18410000|9010000
2022-05-07 16:31:05|01118|1088195|BE|2.69B|2690000000|15.13|3,758,915|-31.97%|21|2022-08-03|15/06/2022||-0.1003||234830000|2022-05-05|15/03/2022|-0.32|-0.1045|201040000|218370000
2022-05-07 16:31:10|01119|985128|ATKR|4.97B|4970000000|115.33|487,532|33.04%|25|2022-08-09|15/06/2022||2.68||710970000|2022-05-03|15/03/2022|5.39|3.75|982570000|800900000
2022-05-07 16:31:14|01120|101888|QTWO|2.6B|2600000000|45.37|423,977|-52.21%|32|2022-08-10|15/06/2022||0.0487||140730000|2022-05-02|15/03/2022|0.03|0.0594|134310000|132930000
2022-05-07 16:31:18|01121|994769|HGV|5.25B|5250000000|43.70|622,810|1.35%|24|2022-08-03|15/06/2022||0.7101||926610000|2022-05-09|15/03/2022||0.547||731500000
2022-05-07 16:31:21|01122|9222|DEN|3.64B|3640000000|72.56|542,008|27.3%|37|2022-08-09|15/06/2022||1.65||378640000|2022-05-05|15/03/2022|1.69|1.57|411860000|362550000
2022-05-07 16:31:25|01123|16719|NEOG|3B|3000000000|27.80|473,403|-41.29%|35|2022-07-19|15/05/2022||0.15||139100000|2022-03-24|15/02/2022|0.05|0.12|128240000|130000000
2022-05-07 16:31:30|01124|40089|QLYS|4.64B|4640000000|119.32|370,924|21.49%|36|2022-08-03|15/06/2022||0.775||117300000|2022-05-04|15/03/2022|0.89|0.7973|113420000|112960000
2022-05-07 16:31:34|01125|21019|ENV|3.75B|3750000000|67.99|511,690|-3.85%|36|2022-08-09|15/06/2022||0.5449||331390000|2022-05-05|15/03/2022|0.47|0.4503|321360000|323590000
2022-05-07 16:31:38|01126|15761|CNMD|3.45B|3450000000|116.97|252,340|-17.93%|36|2022-08-03|15/06/2022||0.775||274460000|2022-05-04|15/03/2022|0.7|0.6183|242330000|235770000
2022-05-07 16:31:42|01127|20399|RHP|5.05B|5050000000|92.08|416,181|21.72%|36|2022-08-09|15/06/2022||0.6212||393210000|2022-05-02|15/03/2022|-0.45|-0.0822|299140000|317500000
2022-05-07 16:31:47|01128|16502|LHCG|5.08B|5080000000|166.17|645,697|-17.59%|36|2022-08-03|15/06/2022||1.35||605220000|2022-05-04|15/03/2022|1.09|1.05|571500000|573070000
2022-05-07 16:31:51|01129|17001|PZZA|3.15B|3150000000|87.36|528,277|-13.41%|36|2022-08-09|15/06/2022||0.9144||544510000|2022-05-05|15/03/2022|0.95|0.9372|542690000|540380000
2022-05-07 16:31:55|01130|16008|ENSG|4.17B|4170000000|75.98|260,946|-10.89%|36|2022-08-04|15/06/2022||1||726360000|2022-04-28|15/03/2022|0.99|0.968|713450000|704360000
2022-05-07 16:32:00|01131|101895|TNET|5.25B|5250000000|84.38|565,026|5.81%|33|2022-08-01|15/06/2022||1.15||289530000|2022-04-26|15/03/2022|2.55|2.05|395000000|348720000
2022-05-07 16:32:05|01132|16842|OSTK|1.49B|1490000000|34.95|2,574,936|-55.36%|36|2022-08-04|15/06/2022||0.565||644980000|2022-04-28|15/03/2022|0.21|0.2333|536040000|576750000
2022-05-07 16:32:12|01133|16954|PRFT|3.34B|3340000000|96.31|237,187|42.68%|36|2022-08-04|15/06/2022||1.06||226820000|2022-04-28|15/03/2022|0.98|0.9502|222110000|219660000
2022-05-07 16:32:15|01134|986078|KNSL|4.83B|4830000000|210.74|103,746|24.95%|24|2022-08-04|15/06/2022||1.6||239980000|2022-04-28|15/03/2022|1.63|1.51|245510000|212800000
2022-05-07 16:32:20|01135|16044|EXLS|4.57B|4570000000|137.36|214,553|39.88%|36|2022-07-28|15/06/2022||1.32||326550000|2022-04-28|15/03/2022|1.42|1.3|329210000|307070000
2022-05-07 16:32:24|01136|21235|RLI|5.29B|5290000000|116.69|149,710|3.25%|36|2022-07-20|15/06/2022||1.06||356340000|2022-04-20|15/03/2022|1.43|0.9756|359160000|304520000
2022-05-07 16:32:28|01137|41018|TGTX|1.02B|1020000000|7.08|2,316,231|-82.23%|35|2022-08-11|15/06/2022||-0.5438||1640000|2022-05-11|15/03/2022||-0.6125||2080000
2022-05-07 16:32:32|01138|955557|ALRM|2.86B|2860000000|57.03|260,021|-32.16%|29|2022-08-09|15/06/2022||0.4751||200400000|2022-05-05|15/03/2022|0.39|0.3269|205440000|192020000
2022-05-07 16:32:36|01139|16078|FELE|3.28B|3280000000|70.71|190,090|-18.67%|36|2022-07-26|15/06/2022||1.05||540630000|2022-04-26|15/03/2022|0.64|0.63|451470000|424620000
2022-05-07 16:32:40|01140|1156199|CRNC|1.12B|1120000000|28.72|1,042,714|-67.65%|16|2022-08-09|15/06/2022||0.465||91470000|2022-05-10|15/03/2022||0.3434||84190000
2022-05-07 16:32:43|01141|942650|NVRO|1.79B|1790000000|50.91|526,387|-67.49%|31|2022-08-10|15/06/2022||-0.7282||104360000|2022-05-04|15/03/2022|-0.98|-1.1|87840000|86190000
2022-05-07 16:32:48|01142|20505|MUSA|5.72B|5720000000|236.20|298,374|72.12%|34|2022-08-03|15/06/2022||3.45||5230000000|2022-05-03|15/03/2022|6.08|3.01|5120000000|4750000000
2022-05-07 16:32:53|01143|15867|CWST|3.84B|3840000000|74.43|362,217|10.41%|34|2022-08-04|15/06/2022||0.2717||250340000|2022-04-28|15/03/2022|0.11|0.1032|234030000|220260000
2022-05-07 16:32:57|01144|1088200|SONO|2.8B|2800000000|21.95|3,005,726|-41.61%|23|2022-08-10|15/06/2022||0.1686||442900000|2022-05-11|15/03/2022||0.0471||352560000
2022-05-07 16:33:01|01145|1096118|KOD|295.09M|295090000|5.72|1,831,505|-94.38%|21|2022-08-16|15/06/2022||-1.52||0.00|2022-05-17|15/03/2022||-1.51||0.00
2022-05-07 16:33:03|01146|1166732|FUBO|601.51M|601510000|3.25|12,742,387|-80.96%|13|2022-08-18|15/06/2022||-0.6362||244660000|2022-05-05|15/03/2022|-0.89|-0.6433|242020000|243020000
2022-05-07 16:33:07|01147|1010718|APPN|3.44B|3440000000|47.52|485,730|-51.97%|22|2022-08-04|15/06/2022||-0.2924||101050000|2022-05-05|15/03/2022|-0.06|-0.1302|114270000|107190000
2022-05-07 16:33:11|01148|24317|VG|4.97B|4970000000|19.37|4,063,995|48.89%|36|2022-08-04|15/06/2022||0.0447||391830000|2022-05-05|15/03/2022|-0.02|0.0509|358830000|367300000
2022-05-07 16:33:15|01149|940816|TRUP|2.6B|2600000000|63.82|456,159|-18.31%|32|2022-08-02|15/06/2022||-0.1914||216430000|2022-04-28|15/03/2022|-0.22|-0.1686|206000000|202320000
2022-05-07 16:33:20|01150|16227|GTLS|6.06B|6060000000|169.07|658,966|8.43%|36|2022-07-21|15/06/2022||0.8639||397150000|2022-04-29|15/03/2022|0.65|0.5535|354100000|354900000
2022-05-07 16:33:28|01151|1153169|PGNY|3.42B|3420000000|37.27|637,567|-28.46%|18|2022-08-10|15/06/2022||0.01||188900000|2022-05-05|15/03/2022|-0.0016|-0.0167|172220000|167180000
2022-05-07 16:33:31|01152|1153690|SI|3.53B|3530000000|111.51|798,560|14.47%|17|2022-08-01|15/06/2022||0.695||67240000|2022-04-19|15/03/2022|0.79|0.4575|60290000|54890000
2022-05-07 16:33:35|01153|20162|AIT|4.05B|4050000000|105.35|165,546|1.94%|36|2022-08-12|15/06/2022||1.66||963980000|2022-04-28|15/03/2022|1.75|1.51|980660000|926330000
2022-05-07 16:33:41|01154|20347|ABG|4.24B|4240000000|191.63|295,610|-8.39%|36|2022-07-26|15/06/2022||8.85||3970000000|2022-04-28|15/03/2022|9.27|8.94|3910000000|3910000000
2022-05-07 16:33:45|01155|1096077|ARVN|2.43B|2430000000|45.68|466,033|-27.66%|22|2022-08-09|15/06/2022||-1.02||26890000|2022-05-05|15/03/2022|-1.2|-0.9323|24200000|25450000
2022-05-07 16:33:50|01156|13079|CCMP|5.17B|5170000000|180.88|350,126|13.69%|36|2022-07-28|15/06/2022||1.81||323010000|2022-05-04|15/03/2022|1.94|1.79|324130000|320700000
2022-05-07 16:33:54|01157|1080050|FOCS|2.89B|2890000000|37.26|405,274|-20.11%|23|2022-08-11|15/06/2022||1.12||530040000|2022-05-05|15/03/2022|1.16|1.09|536600000|515710000
2022-05-07 16:33:58|01158|17169|SHOO|3.21B|3210000000|40.15|676,115|-6.26%|36|2022-08-02|15/06/2022||0.6058||495040000|2022-04-27|15/03/2022|0.92|0.5094|557340000|467220000
2022-05-07 16:34:04|01159|20282|BOX|4.23B|4230000000|29.51|1,853,570|42.29%|31|2022-08-31|15/07/2022||0.271||243910000|2022-05-25|15/04/2022||0.251||235010000
2022-05-07 16:34:08|01160|20340|SEM|3.12B|3120000000|23.36|782,888|-39.82%|36|2022-08-04|15/06/2022||0.5569||1590000000|2022-05-05|15/03/2022|0.37|0.2756|1600000000|1560000000
2022-05-07 16:34:12|01161|15323|ACIW|3.1B|3100000000|26.93|667,301|-28.3%|36|2022-08-04|15/06/2022||0.145||324350000|2022-05-05|15/03/2022|0.13|0.0825|323080000|314860000
2022-05-07 16:34:16|01162|32311|AEO|2.44B|2440000000|14.43|5,721,509|-60.12%|37|2022-09-01|15/07/2022||0.412||1330000000|2022-06-08|15/04/2022||0.2741||1150000000
2022-05-07 16:34:20|01163|16391|IRDM|4.47B|4470000000|34.94|861,524|-8.58%|36|2022-07-27|15/06/2022||0.013||165420000|2022-04-19|15/03/2022|0.02|0.0105|168220000|156830000
2022-05-07 16:34:23|01164|1053088|ALTR|4.11B|4110000000|51.57|216,512|-20.6%|22|2022-08-11|15/06/2022||0.1071||128940000|2022-05-05|15/03/2022|0.38|0.2971|159780000|153970000
2022-05-07 16:34:26|01165|1137570|BBIO|989.54M|989540000|6.70|2,472,879|-86.49%|16|2022-08-16|15/06/2022||-1.05||5150000|2022-05-05|15/03/2022|-1.35|-1.09|1690000|4700000
2022-05-07 16:34:30|01166|997108|HLNE|3.59B|3590000000|67.40|218,797|-26.15%|23|2022-08-02|15/06/2022||0.7748||101160000|2022-05-26|15/03/2022||0.7794||98850000
2022-05-07 16:34:34|01167|13963|AEIS|2.96B|2960000000|78.68|197,375|-12.97%|36|2022-08-01|15/06/2022||1.05||369120000|2022-05-04|15/03/2022|1.24|0.9506|397460000|360990000
2022-05-07 16:34:38|01168|1084218|ALLK|186.19M|186190000|3.40|1,196,789|-96.57%|21|2022-08-08|15/06/2022||-1.17||0.00|2022-05-06|15/03/2022|-3.6|-1.95|0.00|0.00
2022-05-07 16:34:42|01169|101891|MGNI|1.3B|1300000000|9.87|2,143,723|-69.39%|33|2022-08-03|15/06/2022||0.1266||121570000|2022-05-04|15/03/2022|0.08|0.0774|118080000|106990000
2022-05-07 16:34:48|01170|16461|KLIC|3.21B|3210000000|51.54|866,297|6.31%|36|2022-08-03|15/06/2022||1.39||376090000|2022-05-04|15/03/2022|1.95|1.47|384300000|380250000
2022-05-07 16:34:53|01171|16371|INSM|2.46B|2460000000|20.59|952,495|-36.65%|34|2022-08-04|15/06/2022||-0.8901||59170000|2022-05-05|15/03/2022|-0.8|-0.882|53110000|53280000
2022-05-07 16:34:56|01172|1155092|SITM|3.98B|3980000000|189.20|240,889|126.59%|17|2022-08-10|15/06/2022||0.7445||68000000|2022-05-04|15/03/2022|0.94|0.7647|70250000|65000000
2022-05-07 16:34:59|01173|1141594|PHR|990.04M|990040000|19.17|544,577|-60.09%|15|2022-09-01|15/07/2022||-1.02||65770000|2022-06-03|15/04/2022||-1.05||62190000
2022-05-07 16:35:04|01174|20745|LCII|2.73B|2730000000|107.40|185,140|-26.29%|36|2022-08-04|15/06/2022||4.68||1390000000|2022-05-10|15/03/2022||4.96||1400000000
2022-05-07 16:35:08|01175|15574|BLKB|2.76B|2760000000|53.36|335,356|-20.49%|36|2022-08-01|15/06/2022||0.7183||266560000|2022-05-03|15/03/2022|0.57|0.6617|257120000|253100000
2022-05-07 16:35:13|01176|31051|MTSI|3.66B|3660000000|52.34|460,017|-3.65%|36|2022-08-02|15/06/2022||0.6849||168340000|2022-04-28|15/03/2022|0.68|0.6611|165150000|163130000
2022-05-07 16:35:16|01177|1127881|PD|2.26B|2260000000|25.77|1,299,682|-31.26%|19|2022-09-02|15/07/2022||-0.0525||87310000|2022-06-03|15/04/2022||-0.0625||82600000
2022-05-07 16:35:20|01178|21052|BCO|2.64B|2640000000|55.46|315,749|-29.56%|36|2022-07-27|15/06/2022||1.42||1130000000|2022-05-10|15/03/2022||1.24||1100000000
2022-05-07 16:35:25|01179|977677|RRR|4.21B|4210000000|39.44|681,605|4.87%|26|2022-08-09|15/06/2022||0.5561||407810000|2022-05-03|15/03/2022|0.4489|0.586|401640000|408300000
2022-05-07 16:35:29|01180|15492|ATRC|2.08B|2080000000|44.98|247,929|-42.12%|36|2022-08-03|15/06/2022||-0.28||80340000|2022-05-03|15/03/2022|-0.33|-0.32|74580000|71170000
2022-05-07 16:35:33|01181|101906|SFBS|4.35B|4350000000|80.06|191,251|19.71%|32|2022-07-18|15/06/2022||1.02||112410000|2022-04-18|15/03/2022|0.99|1.05|113670000|110300000
2022-05-07 16:35:37|01182|1096499|AXNX|2.26B|2260000000|48.02|470,686|-14.25%|21|2022-08-10|15/06/2022||-0.5741||58930000|2022-05-05|15/03/2022|-0.5|-0.6331|48420000|45370000
2022-05-07 16:35:43|01183|16538|LPSN|1.37B|1370000000|18.84|1,354,390|-62.7%|37|2022-08-03|15/06/2022||-0.2439||136730000|2022-05-09|15/03/2022||-0.4494||125610000
2022-05-07 16:35:47|01184|21089|SKY|3.1B|3100000000|54.50|567,391|24.86%|30|2022-08-03|15/06/2022||1.05||593760000|2022-05-25|15/03/2022||1.01||561790000
2022-05-07 16:35:52|01185|9240|SWN|8.15B|8150000000|7.300|33,031,440|55.98%|37|2022-08-04|15/06/2022||0.3105||1600000000|2022-04-28|15/03/2022|0.4|0.3788|2940000000|1580000000
2022-05-07 16:35:56|01186|960625|LIVN|3.5B|3500000000|65.50|331,192|-21.75%|28|2022-08-03|15/06/2022||0.6217||252780000|2022-05-04|15/03/2022|0.48|0.4821|240200000|231560000
2022-05-07 16:36:00|01187|20698|KWR|2.95B|2950000000|164.65|65,155|-30.43%|36|2022-08-03|15/06/2022||1.61||477170000|2022-05-05|15/03/2022|1.42|1.41|474170000|471610000
2022-05-07 16:36:05|01188|21136|ROG|5.13B|5130000000|272.65|212,093|42.79%|36|2022-08-03|15/06/2022||1.18||236500000|2022-04-28|15/03/2022|1.53|1.14|248270000|233000000
2022-05-07 16:36:09|01189|50936|CYRX|1.18B|1180000000|23.78|556,813|-61.37%|31|2022-08-11|15/06/2022||-0.1404||65440000|2022-05-05|15/03/2022|-0.31|-0.2294|52300000|52270000
2022-05-07 16:36:13|01190|17106|SAFM|4.21B|4210000000|188.50|185,936|11.28%|36|2022-08-25|15/07/2022||7.55||1470000000|2022-05-26|15/04/2022||8.27||1390000000
2022-05-07 16:36:16|01191|1057699|LPRO|1.78B|1780000000|14.11|736,941|-63.49%|18|2022-08-16|15/06/2022||0.1989||53060000|2022-05-05|15/03/2022|0.18|0.1663|50070000|46070000
2022-05-07 16:36:21|01192|17026|RCII|1.56B|1560000000|26.45|1,082,675|-54.57%|36|2022-08-02|15/06/2022||1.3||1130000000|2022-05-04|15/03/2022|0.74|0.7057|1160000000|1110000000
2022-05-07 16:36:26|01193|15676|CCOI|2.8B|2800000000|60.07|305,236|-23.73%|36|2022-08-04|15/06/2022||0.2348||150770000|2022-04-29|15/03/2022|0.02|0.2096|149180000|149040000
2022-05-07 16:36:31|01194|44409|LGIH|2.31B|2310000000|97.76|328,827|-44.23%|34|2022-08-09|15/06/2022||4.28||760000000|2022-05-03|15/03/2022|3.25|2.72|546050000|515980000
2022-05-07 16:36:35|01195|20530|FIX|3.06B|3060000000|85.21|146,485|-1.59%|36|2022-07-28|15/06/2022||1.02||893200000|2022-04-27|15/03/2022|0.91|0.825|885220000|825400000
2022-05-07 16:36:38|01196|993270|IIPR|3.75B|3750000000|134.00|303,146|-25.68%|23|2022-08-10|15/06/2022||1.44||67080000|2022-05-04|15/03/2022|1.32|1.36|64500000|62740000
2022-05-07 16:36:43|01197|15913|DIOD|3.41B|3410000000|75.37|300,599|4.2%|36|2022-08-09|15/06/2022||1.59||492640000|2022-05-04|15/03/2022|1.75|1.56|482120000|481740000
2022-05-07 16:36:47|01198|1077150|EXPI|2.24B|2240000000|14.98|1,267,254|-46.8%|25|2022-08-15|15/06/2022||0.2333||1390000000|2022-05-16|15/09/2022||0.2067||1460000000
2022-05-07 16:36:53|01199|17485|VICR|2.79B|2790000000|63.46|416,566|-26.21%|36|2022-07-28|15/06/2022||0.3067||99900000|2022-04-21|15/03/2022|0.11|0.26|88280000|94570000
2022-05-07 16:36:57|01200|1052244|CARG|3.75B|3750000000|31.75|1,265,665|31.85%|22|2022-08-09|15/06/2022||0.3883||452920000|2022-05-09|15/03/2022||0.35||403000000
2022-05-07 16:37:02|01201|15666|CBRL|2.6B|2600000000|111.91|382,728|-30.93%|35|2022-05-24|15/04/2022||1.38||798990000|2022-02-22|15/01/2022|1.71|1.61|862260000|865980000
2022-05-07 16:37:09|01202|39150|VC|2.95B|2950000000|104.84|400,474|-17.14%|36|2022-07-28|15/06/2022||0.6083||719780000|2022-04-28|15/03/2022|1.09|0.584|818000000|732630000
2022-05-07 16:37:15|01203|6438|VIAV|3.29B|3290000000|14.42|1,743,156|-10.93%|36|2022-08-16|15/06/2022||0.2306||326870000|2022-05-03|15/03/2022|0.22|0.2086|315500000|309340000
2022-05-07 16:37:18|01204|13938|DDD|1.44B|1440000000|11.02|1,650,973|-40.17%|36|2022-08-10|15/06/2022||0.0225||145720000|2022-05-09|15/03/2022||0.0013||132290000
2022-05-07 16:37:21|01205|1137572|KRTX|3.19B|3190000000|106.87|214,591|-4.24%|17|2022-08-11|15/06/2022||-2.12||0.00|2022-05-05|15/03/2022|-1.95|-2.14|0.00|0.00
2022-05-07 16:37:25|01206|17540|WDFC|2.49B|2490000000|182.03|93,539|-24.37%|36|2022-07-12|15/05/2022||1.36||144500000|2022-04-07|15/02/2022|1.41|1.02|129990000|126800000
2022-05-07 16:37:30|01207|968965|WBT|3.38B|3380000000|23.59|1,707,777|7.28%|26|2022-08-09|15/06/2022||0.29||420900000|2022-05-09|15/03/2022||0.185||346800000
2022-05-07 16:37:33|01208|945665|INOV|6.37B|6370000000|41.04|3,371,260|32.73%|31|2022-08-03|15/06/2022||0.18||205670000|2022-05-04|15/03/2022||0.14||191350000
2022-05-07 16:37:37|01209|977671|NGVT|2.62B|2620000000|67.69|228,306|-21.66%|25|2022-07-27|15/06/2022||1.55||401980000|2022-05-04|15/03/2022|1.62|1.04|382800000|341580000
2022-05-07 16:37:41|01210|1161253|NARI|3.32B|3320000000|62.57|706,499|-34.77%|12|2022-08-16|15/06/2022||-0.0733||86170000|2022-05-04|15/03/2022|-0.06|-0.0783|86750000|83600000
2022-05-07 16:37:46|01211|7926|TEX|2.38B|2380000000|34.32|767,892|-36.4%|36|2022-08-02|15/06/2022||0.9299||1090000000|2022-04-28|15/03/2022|0.74|0.4638|1000000000|957060000
2022-05-07 16:37:50|01212|16638|MMSI|3.52B|3520000000|62.21|421,677|-4.09%|36|2022-07-28|15/06/2022||0.6571||288560000|2022-04-27|15/03/2022|0.53|0.4657|275400000|264380000
2022-05-07 16:37:56|01213|942484|BOOT|2.82B|2820000000|95.00|519,064|29.48%|31|2022-08-03|15/06/2022||1.11||320370000|2022-05-10|15/03/2022||1.31||354490000
2022-05-07 16:38:00|01214|21228|FN|3.29B|3290000000|89.36|173,842|3.63%|36|2022-08-22|15/06/2022||1.56||595880000|2022-05-02|15/03/2022|1.5|1.52|564400000|575270000
2022-05-07 16:38:07|01215|100223|ITCI|4.36B|4360000000|46.20|917,369|38.2%|32|2022-08-10|15/06/2022||-0.8666||45670000|2022-05-10|15/03/2022||-0.9267||33730000
2022-05-07 16:38:12|01216|101868|IBP|2.55B|2550000000|87.74|228,487|-36.38%|32|2022-08-04|15/06/2022||1.74||584000000|2022-05-05|15/03/2022|1.54|1.12|587490000|541590000
2022-05-07 16:38:16|01217|20656|PSB|6.51B|6510000000|186.45|217,343|18.76%|36|2022-07-26|15/06/2022||0.8965||110600000|2022-05-02|15/03/2022|2.6|0.8914|112840000|110050000
2022-05-07 16:38:23|01218|21153|CBT|3.79B|3790000000|66.96|482,261|6.42%|36|2022-08-08|15/06/2022||1.5||944860000|2022-05-02|15/03/2022|1.69|1.42|1090000000|933880000
2022-05-07 16:38:27|01219|15302|AAON|2.74B|2740000000|52.11|220,806|-18.6%|35|2022-08-04|15/06/2022||0.4167||191060000|2022-05-05|15/03/2022|0.4186|0.2733|182770000|158470000
2022-05-07 16:38:31|01220|20913|BMI|2.33B|2330000000|79.57|124,399|-13.28%|36|2022-07-21|15/06/2022||0.526||133570000|2022-04-19|15/03/2022|0.49|0.506|132400000|132540000
2022-05-07 16:38:34|01221|1096076|MNTV|2.15B|2150000000|14.33|2,264,150|-15.76%|20|2022-08-04|15/06/2022||-0.1748||121760000|2022-05-04|15/03/2022|-0.25|-0.1975|116990000|116080000
2022-05-07 16:38:39|01222|8243|IGT|4.2B|4200000000|20.67|1,958,397|18.32%|37|2022-08-02|15/06/2022||0.3302||1040000000|2022-05-10|15/03/2022||0.3182||1040000000
2022-05-07 16:38:44|01223|17209|HLIO|2.23B|2230000000|68.68|112,370|-8.05%|34|2022-08-08|15/06/2022||1.16||242180000|2022-05-09|15/03/2022||0.98||221140000
2022-05-07 16:38:51|01224|41193|APAM|2.7B|2700000000|33.86|599,776|-39.91%|36|2022-08-02|15/06/2022||1.02||287460000|2022-04-26|15/03/2022|0.98|1.03|281600000|294040000
2022-05-07 16:38:56|01225|24288|WTS|4.45B|4450000000|133.11|195,593|-0.93%|36|2022-08-03|15/06/2022||1.59||487260000|2022-05-03|15/03/2022|1.63|1.37|463200000|442870000
2022-05-07 16:38:59|01226|1025072|MGY|5.75B|5750000000|25.67|1,936,144|113.92%|21|2022-08-10|15/06/2022||1.13||410670000|2022-05-09|15/03/2022||0.9275||364810000
2022-05-07 16:39:06|01227|13983|ITRI|2.27B|2270000000|50.35|436,089|-40.5%|36|2022-08-08|15/06/2022||0.222||490580000|2022-05-02|15/03/2022|0.11|0.081|475330000|488490000
2022-05-07 16:39:10|01228|945652|DOOR|1.94B|1940000000|85.99|196,591|-33.09%|31|2022-08-08|15/06/2022||2.51||731370000|2022-05-03|15/03/2022|2.89|1.97|726000000|690030000
2022-05-07 16:39:13|01229|1159380|ZNTL|1.04B|1040000000|22.30|617,777|-59.34%|11|2022-08-18|15/06/2022||-1.28||0.00|2022-05-05|15/03/2022|-1.31|-1.21|0.00|0.00
2022-05-07 16:39:18|01230|21194|CALX|2.46B|2460000000|38.01|696,572|-17.96%|36|2022-07-26|15/06/2022||0.2113||183780000|2022-04-25|15/03/2022|0.22|0.1963|184900000|177650000
2022-05-07 16:39:22|01231|16483|LANC|3.65B|3650000000|132.71|100,139|-30.3%|36|2022-08-18|15/06/2022||1.26||402150000|2022-05-05|15/03/2022|0.71|1.03|403490000|390850000
2022-05-07 16:39:26|01232|41272|SSTK|2.42B|2420000000|66.21|327,535|-21.37%|32|2022-08-03|15/06/2022||0.9||209270000|2022-04-26|15/03/2022|1|0.855|199130000|202010000
2022-05-07 16:39:30|01233|39328|CVLT|2.6B|2600000000|58.35|246,262|-13.63%|36|2022-07-26|15/06/2022||0.61||193670000|2022-05-03|15/03/2022|0.75|0.635|207040000|201820000
2022-05-07 16:39:34|01234|958234|LOB|1.92B|1920000000|43.88|403,695|-33.41%|28|2022-07-27|15/06/2022||0.7011||110330000|2022-04-27|15/03/2022|0.76|0.6989|110450000|107630000
2022-05-07 16:39:38|01235|15927|DORM|3.02B|3020000000|96.13|118,966|-6.1%|36|2022-08-02|15/06/2022||1.28||393150000|2022-04-25|15/03/2022|1.29|1.21|401580000|371910000
2022-05-07 16:39:43|01236|16769|NUVA|2.83B|2830000000|54.42|566,216|-21.16%|36|2022-07-28|15/06/2022||0.5644||305950000|2022-05-04|15/03/2022|0.54|0.3864|290760000|277960000
2022-05-07 16:39:47|01237|16116|FOLD|1.76B|1760000000|6.270|3,218,064|-34.69%|36|2022-08-10|15/06/2022||-0.2064||88870000|2022-05-09|15/03/2022||-0.2547||77180000
2022-05-07 16:39:50|01238|1131264|KTB|2.38B|2380000000|42.35|450,057|-37.04%|18|2022-08-11|15/06/2022||1.24||644460000|2022-05-05|15/03/2022|1.4|1.28|679740000|659890000
2022-05-07 16:39:55|01239|41209|EVTC|2.76B|2760000000|38.51|276,075|-9.45%|36|2022-08-02|15/06/2022||0.6671||151900000|2022-04-28|15/03/2022|0.7|0.62|150250000|146070000
2022-05-07 16:40:00|01240|16148|FWRD|2.67B|2670000000|99.47|174,969|3.2%|36|2022-07-27|15/06/2022||1.54||493950000|2022-04-27|15/03/2022|1.57|1.33|467000000|455150000
2022-05-07 16:40:07|01241|24305|WWW|1.53B|1530000000|18.69|568,291|-56.84%|36|2022-08-10|15/06/2022||0.7481||748360000|2022-05-11|15/03/2022||0.4006||603120000
2022-05-07 16:40:11|01242|16119|FORM|3.08B|3080000000|39.35|322,626|2.85%|36|2022-08-03|15/06/2022||0.431||202500000|2022-04-27|15/03/2022|0.49|0.392|197170000|194330000
2022-05-07 16:40:16|01243|15369|ALGT|2.76B|2760000000|154.06|233,223|-30.29%|36|2022-07-27|15/06/2022||1.52||615170000|2022-04-21|15/03/2022|-0.12|-0.0047|500000000|494660000
2022-05-07 16:40:20|01244|1162166|NKLA|2.84B|2840000000|6.75|12,761,729|-33.43%|14|2022-08-09|15/06/2022||-0.2587||12240000|2022-05-05|15/03/2022|-0.21|-0.2483|1890000|112500
2022-05-07 16:40:25|01245|1142294|HCAT|792.34M|792340000|14.69|730,683|-71.46%|18|2022-08-25|15/06/2022||-0.0868||71010000|2022-05-10|15/03/2022||-0.106||66040000
2022-05-07 16:40:29|01246|41321|PTCT|2.38B|2380000000|33.34|558,798|-17.33%|36|2022-08-09|15/06/2022||-1.3||166400000|2022-05-03|15/03/2022|-1.78|-1.51|148740000|146910000
2022-05-07 16:40:35|01247|21116|AJRD|3.24B|3240000000|40.89|1,078,246|-13.31%|34|2022-08-01|15/06/2022||0.4733||568370000|2022-05-03|15/03/2022|0.44|0.42|511100000|525200000
2022-05-07 16:40:38|01248|998046|RCM|5.84B|5840000000|20.99|1,188,759|-14.33%|24|2022-08-09|15/06/2022||0.1314||405730000|2022-05-09|15/03/2022||0.1267||384200000
2022-05-07 16:40:43|01249|943153|TBK|1.78B|1780000000|71.98|230,390|-20.66%|31|2022-07-20|15/06/2022||0.8957||116570000|2022-04-20|15/03/2022|0.93|0.9995|111200000|115370000
2022-05-07 16:40:46|01250|1056241|AMEH|1.6B|1600000000|35.54|327,325|10.27%|22|2022-08-12|15/06/2022||0.37||243760000|2022-05-05|15/03/2022|0.31|0.32|263260000|225270000
2022-05-07 16:40:50|01251|940825|CDNA|1.37B|1370000000|25.78|624,287|-64.53%|33|2022-08-11|15/06/2022||-0.25||83990000|2022-05-05|15/03/2022|-0.37|-0.275|79420000|78920000
2022-05-07 16:40:54|01252|32534|YELP|2.21B|2210000000|30.84|658,596|-19.33%|36|2022-08-11|15/06/2022||0.1256||284650000|2022-05-05|15/03/2022|-0.01|-0.0933|276630000|266600000
2022-05-07 16:40:59|01253|945066|SHAK|2.3B|2300000000|54.70|881,149|-48.21%|30|2022-08-04|15/06/2022||0.0542||242940000|2022-05-05|15/03/2022|-0.19|-0.2252|203390000|200760000
2022-05-07 16:41:08|01254|20752|FSS|2.05B|2050000000|33.82|362,041|-21.09%|36|2022-08-09|15/06/2022||0.4657||362090000|2022-05-02|15/03/2022|0.34|0.2671|330200000|301430000
2022-05-07 16:41:13|01255|15881|CYTK|3.25B|3250000000|38.06|975,069|62.86%|36|2022-08-04|15/06/2022||-1||3960000|2022-05-04|15/03/2022|-1.05|-0.9436|1150000|4350000
2022-05-07 16:41:17|01256|1089332|CWK|4.11B|4110000000|18.22|953,772|0.72%|19|2022-08-04|15/06/2022||0.5527||1750000000|2022-05-05|15/03/2022|0.48|0.2273|1700000000|1500000000
2022-05-07 16:41:22|01257|21166|KAI|2.16B|2160000000|185.29|35,258|2.43%|36|2022-08-02|15/06/2022||2.14||223890000|2022-05-03|15/03/2022|2.28|2.1|226480000|215170000
2022-05-07 16:41:26|01258|21050|AMRC|2.91B|2910000000|56.24|464,948|13.71%|36|2022-08-10|15/06/2022||0.5354||563930000|2022-05-02|15/03/2022|0.36|0.2723|474000000|411510000
2022-05-07 16:41:31|01259|15986|EGHT|1.03B|1030000000|8.68|1,589,232|-70.5%|36|2022-08-03|15/06/2022||0.0127||186630000|2022-05-10|15/03/2022||0.0036||181550000
2022-05-07 16:41:36|01260|1156572|ONEM|1.51B|1510000000|7.77|2,305,284|-80.95%|14|2022-08-17|15/06/2022||-0.4314||263530000|2022-05-04|15/03/2022|-0.47|-0.4556|254100000|246400000
2022-05-07 16:41:40|01261|39267|ENR|2.14B|2140000000|29.98|690,965|-39.29%|36|2022-08-08|15/06/2022||0.7714||725840000|2022-05-09|15/03/2022||0.3783||655380000
2022-05-07 16:41:43|01262|1061933|CDLX|1.07B|1070000000|31.24|409,622|-69.15%|22|2022-08-10|15/06/2022||-0.844||74740000|2022-05-02|15/03/2022|0.91|-0.918|67930000|64660000
2022-05-07 16:41:50|01263|968968|EDIT|937.15M|937150000|13.66|1,603,879|-60.22%|26|2022-08-10|15/06/2022||-0.8173||3940000|2022-05-04|15/03/2022|-0.74|-0.7817|6770000|3850000
2022-05-07 16:41:53|01264|1156642|SDGR|1.78B|1780000000|25.03|766,851|-62.75%|13|2022-08-15|15/06/2022||-0.5127||34840000|2022-05-04|15/03/2022|-0.48|-0.4681|48700000|34570000
2022-05-07 16:41:56|01265|955558|APPF|3.64B|3640000000|104.27|125,004|-20.3%|29|2022-08-08|15/06/2022||0.1013||113290000|2022-05-09|15/03/2022||-0.0447||101730000
2022-05-07 16:42:00|01266|1164702|MP|6.69B|6690000000|37.69|2,900,624|28.59%|10|2022-08-04|15/06/2022||0.3557||125090000|2022-05-05|15/03/2022|0.5|0.4064|166260000|137300000
2022-05-07 16:42:04|01267|15446|THRM|2.23B|2230000000|67.27|189,756|-6.71%|36|2022-07-28|15/06/2022||0.59||266730000|2022-05-04|15/03/2022|0.41|0.5167|267660000|255890000
2022-05-07 16:42:08|01268|101876|MC|3.06B|3060000000|42.68|564,366|-20.61%|32|2022-07-25|15/06/2022||0.7213||272380000|2022-04-27|15/03/2022|0.95|0.7653|298210000|262570000
2022-05-07 16:42:14|01269|1082075|DOMO|1.24B|1240000000|36.89|356,104|-36.73%|22|2022-08-26|15/07/2022||-0.3675||76550000|2022-05-27|15/04/2022||-0.384||74110000
2022-05-07 16:42:17|01270|1166011|OM|1.33B|1330000000|27.73|364,204|-45.43%|12|2022-08-04|15/06/2022||-0.715||34130000|2022-05-04|15/03/2022|-0.67|-0.6833|30550000|30110000
2022-05-07 16:42:21|01271|1073204|ZUO|1.41B|1410000000|10.98|1,158,255|-28.38%|23|2022-08-25|15/07/2022||-0.016||98960000|2022-05-26|15/04/2022||-0.01||92420000
2022-05-07 16:42:25|01272|39273|CVA|2.69B|2690000000|20.26|1,036,548|33.11%|35|2022-02-17|15/12/2021||0.035||518190000|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000
2022-05-07 16:42:29|01273|17405|TTGT|1.85B|1850000000|62.13|183,528|-12.81%|36|2022-08-10|15/06/2022||0.5949||74830000|2022-05-10|15/03/2022||0.4729||66470000
2022-05-07 16:42:32|01274|48679|FSR|2.98B|2980000000|10.02|6,932,289|-11.33%|26|2022-08-04|15/06/2022||-0.397||10000|2022-05-04|15/03/2022|-0.41|-0.3895|12000|8570
2022-05-07 16:42:36|01275|1061934|WHD|3.72B|3720000000|48.99|528,662|43.88%|22|2022-08-03|15/06/2022||0.3505||153970000|2022-05-04|15/03/2022|0.3|0.2864|145900000|139730000
2022-05-07 16:42:40|01276|17514|VRTS|1.31B|1310000000|174.78|52,940|-36.86%|36|2022-07-29|15/06/2022||7.94||219360000|2022-04-29|15/03/2022|7.87|7.91|252440000|226650000
2022-05-07 16:42:44|01277|20930|HAE|2.65B|2650000000|51.88|530,212|-15.56%|36|2022-08-09|15/06/2022||0.6863||261700000|2022-05-10|15/03/2022||0.5967||258140000
2022-05-07 16:42:49|01278|13935|CNS|3.71B|3710000000|76.22|90,931|8.73%|36|2022-07-20|15/06/2022||1||148640000|2022-04-20|15/03/2022|1.04|1.01|154310000|147230000
2022-05-07 16:42:53|01279|16856|PACB|1.37B|1370000000|6.12|5,559,296|-74.88%|35|2022-08-03|15/06/2022||-0.3243||38380000|2022-05-04|15/03/2022|-0.37|-0.3201|33170000|32910000
2022-05-07 16:42:58|01280|29671|ZWS|3.64B|3640000000|28.86|1,015,625|-44.86%|36|2022-07-19|15/06/2022||0.302||273410000|2022-04-26|15/03/2022|0.24|0.22|239600000|241950000
2022-05-07 16:43:01|01281|15434|RIOT|1.11B|1110000000|9.49|8,526,131|-71.63%|24|2022-08-12|15/06/2022||0.2544||103990000|2022-05-16|15/03/2022||0.1603||83760000
2022-05-07 16:43:05|01282|977732|RETA|842.48M|842480000|23.11|645,484|-75.23%|24|2022-08-10|15/06/2022||-2.22||1330000|2022-05-10|15/03/2022||-2.17||1350000
2022-05-07 16:43:09|01283|21079|MED|2.08B|2080000000|181.51|125,391|-32.03%|36|2022-08-04|15/06/2022||4.21||448350000|2022-05-02|15/03/2022|3.59|3.57|417600000|403270000
2022-05-07 16:43:15|01284|16879|PCRX|2.86B|2860000000|62.99|549,458|-0.35%|36|2022-08-03|15/06/2022||0.9896||177950000|2022-05-04|15/03/2022|0.64|0.8318|157990000|159720000
2022-05-07 16:43:21|01285|16956|PRGS|2.05B|2050000000|46.76|305,459|6.76%|35|2022-06-29|15/05/2022||0.8779||147420000|2022-03-29|15/02/2022|0.97|0.8479|147510000|138940000
2022-05-07 16:43:23|01286|1153039|VIR|2.86B|2860000000|21.58|1,673,706|-48.14%|17|2022-08-16|15/06/2022||1.18||429420000|2022-05-05|15/03/2022|3.85|3.78|1230000000|811050000
2022-05-07 16:43:28|01287|48422|XNCR|1.53B|1530000000|25.76|344,684|-35.15%|34|2022-08-08|15/06/2022||-0.5308||36270000|2022-05-05|15/03/2022|0.39|-0.5485|85500000|26140000
2022-05-07 16:43:32|01288|1127922|PLMR|1.32B|1320000000|52.48|144,649|-21.08%|18|2022-08-15|15/06/2022||0.7283||179490000|2022-05-04|15/03/2022|0.68|0.65|170930000|153940000
2022-05-07 16:43:36|01289|20437|CMP|1.64B|1640000000|48.11|336,423|-31.29%|35|2022-05-05|15/03/2022|0.33|0.8933|448500000|422250000|2022-02-08|15/09/2021|-0.12|-0.14|211850000|211700000
2022-05-07 16:43:38|01290|1164094|BIGC|1.36B|1360000000|18.72|1,453,072|-60.81%|11|2022-05-02|15/03/2022|-0.18|-0.1762|66050000|63870000|2022-02-28|15/12/2021|-0.17|-0.1247|64900000|61800000
2022-05-07 16:43:43|01291|15545|BECN|4.47B|4470000000|63.44|396,487|7.51%|36|2022-08-05|15/06/2022||1.79||1980000000|2022-05-05|15/03/2022|0.9719|0.51|1690000000|1440000000
2022-05-07 16:43:47|01292|1056451|NMRK|2.57B|2570000000|12.12|1,550,306|0.58%|22|2022-08-04|15/06/2022||0.376||695570000|2022-04-29|15/03/2022|0.36|0.262|678250000|652970000
2022-05-07 16:43:51|01293|17432|UCTT|1.5B|1500000000|32.97|458,385|-31.41%|36|2022-08-03|15/06/2022||1.17||602100000|2022-04-27|15/03/2022|0.95|0.992|564140000|565020000
2022-05-07 16:43:55|01294|958250|GBT|1.75B|1750000000|26.87|1,093,542|-29.71%|25|2022-08-10|15/06/2022||-1.25||64400000|2022-05-04|15/03/2022|-1.26|-1.31|55160000|56040000
2022-05-07 16:43:59|01295|16296|HSKA|1.09B|1090000000|100.84|67,122|-50.34%|35|2022-08-09|15/06/2022||0.392||72460000|2022-05-09|15/03/2022||0.266||66500000
2022-05-07 16:44:02|01296|1169117|OCDX|4.13B|4130000000|17.36|1,053,010|-15.28%|12|2022-08-03|15/06/2022||0.1969||506130000|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000
2022-05-07 16:44:06|01297|24304|WGO|1.88B|1880000000|57.31|749,616|-31.43%|36|2022-06-22|15/05/2022||2.93||1200000000|2022-03-23|15/02/2022|3.14|2.94|1160000000|1100000000
2022-05-07 16:44:11|01298|103921|TSE|1.66B|1660000000|45.84|425,046|-33.24%|32|2022-08-03|15/06/2022||2.44||1490000000|2022-05-04|15/03/2022|2.08|1.66|1390000000|1420000000
2022-05-07 16:44:14|01299|1167600|SKIN|1.92B|1920000000|12.77|1,901,274|-0.62%|9|2022-08-09|15/06/2022||0.0256||81010000|2022-05-10|15/03/2022||0.0023||68500000
2022-05-07 16:44:20|01300|16926|PLXS|2.29B|2290000000|81.52|139,161|-12.5%|36|2022-07-20|15/06/2022||1.02||875800000|2022-04-27|15/03/2022|0.95|0.8275|888720000|840630000
2022-05-07 16:44:24|01301|942665|OCGN|465.83M|465830000|2.160|10,669,208|-77.45%|30|2022-08-19|15/06/2022||0.0067||13870000|2022-05-06|15/03/2022|-0.09|0.0133|0.00|13870000
2022-05-07 16:44:31|01302|16427|JJSF|2.36B|2360000000|123.62|76,039|-25.7%|36|2022-07-25|15/06/2022||1.09||352350000|2022-05-02|15/03/2022|0.17|0.6267|281500000|310730000
2022-05-07 16:44:37|01303|15314|ACAD|2.89B|2890000000|17.88|1,533,188|-14.65%|36|2022-08-10|15/06/2022||-0.2436||131020000|2022-05-04|15/03/2022|-0.7|-0.6179|115470000|121910000
2022-05-07 16:44:42|01304|15947|DVAX|1.13B|1130000000|8.940|1,630,909|0.68%|34|2022-08-10|15/06/2022||0.315||168360000|2022-05-05|15/03/2022|0.22|0.28|113990000|154290000
2022-05-07 16:44:51|01305|20891|OMI|2.83B|2830000000|37.22|822,481|10.64%|36|2022-08-09|15/06/2022||0.8297||2500000000|2022-05-03|15/03/2022|0.96|0.8231|2410000000|2310000000
2022-05-07 16:44:55|01306|8939|SPWR|2.94B|2940000000|16.90|3,679,143|-25.09%|36|2022-08-02|15/06/2022||0.0603||365350000|2022-05-05|15/03/2022|0.02|0.0188|336070000|331430000
2022-05-07 16:44:58|01307|15477|VCEL|1.27B|1270000000|26.90|479,985|-49.34%|35|2022-08-10|15/06/2022||-0.0548||44230000|2022-05-04|15/03/2022|-0.15|-0.1173|36070000|34300000
2022-05-07 16:45:04|01308|16390|IRBT|1.41B|1410000000|52.00|522,117|-47.19%|36|2022-07-27|15/06/2022||-1.47||309260000|2022-05-04|15/03/2022|-0.66|-1.35|291970000|304620000
2022-05-07 16:45:08|01309|21237|SPXC|2.06B|2060000000|45.01|149,327|-27.46%|36|2022-08-04|15/06/2022||0.64||336800000|2022-05-04|15/03/2022|0.4|0.345|307100000|302900000
2022-05-07 16:45:12|01310|15680|CDXS|760.14M|760140000|11.64|749,991|-41.27%|36|2022-08-10|15/06/2022||-0.1063||40340000|2022-05-05|15/03/2022|-0.13|-0.1863|35340000|28590000
2022-05-07 16:45:16|01311|20423|SXT|3.45B|3450000000|82.18|246,828|-2.65%|36|2022-07-22|15/06/2022||0.835||351230000|2022-04-29|15/03/2022|0.88|0.83|355520000|355320000
2022-05-07 16:45:23|01312|992765|IRTC|3.72B|3720000000|124.97|346,559|66.8%|24|2022-08-03|15/06/2022||-0.9633||98990000|2022-05-05|15/03/2022|-1.71|-1.1|92380000|86760000
2022-05-07 16:45:31|01313|39279|OAS|2.9B|2900000000|148.19|343,891|90.21%|36|2022-08-09|15/06/2022||8.05||396600000|2022-05-04|15/03/2022|8.32|7.02|652970000|365000000
2022-05-07 16:45:36|01314|13859|OI|2.13B|2130000000|13.63|1,051,944|-24.82%|37|2022-08-09|15/06/2022||0.5836||1720000000|2022-04-25|15/03/2022|0.56|0.3949|1690000000|1540000000
2022-05-07 16:45:41|01315|17021|RAVN|2.09B|2090000000|58.08|1,599,218|39.15%|36|2022-05-24|15/04/2022||0.14||94350000|2022-04-25|15/01/2022||0.13||103500000
2022-05-07 16:45:45|01316|958821|CSWI|1.67B|1670000000|105.40|43,581|-21.19%|28|2022-08-10|15/06/2022||1.53||178900000|2022-05-25|15/03/2022||1.04||155560000
2022-05-07 16:45:54|01317|20231|EVRI|1.53B|1530000000|16.74|730,337|-7.15%|35|2022-08-09|15/06/2022||0.3235||178880000|2022-05-10|15/03/2022||0.2733||168100000
2022-05-07 16:45:58|01318|955547|GKOS|1.96B|1960000000|41.35|433,498|-49.96%|29|2022-08-04|15/06/2022||-0.4692||66970000|2022-05-04|15/03/2022|-0.38|-0.5052|67680000|60850000
2022-05-07 16:46:01|01319|1054959|SFIX|1.04B|1040000000|9.55|3,404,861|-75.67%|21|2022-06-08|15/04/2022||-0.5589||493210000|2022-03-08|15/01/2022|-0.28|-0.3076|516720000|514500000
2022-05-07 16:46:04|01320|1165399|KYMR|982.51M|982510000|19.04|490,338|-53.54%|11|2022-08-05|15/06/2022||-0.7014||16590000|2022-05-03|15/03/2022|-0.71|-0.6683|9620000|18750000
2022-05-07 16:46:08|01321|41317|NSTG|798.28M|798280000|17.20|704,633|-73.14%|33|2022-08-09|15/06/2022||-0.6275||39980000|2022-05-10|15/03/2022||-0.655||34420000
2022-05-07 16:46:11|01322|1163040|ACCD|393M|393000000|5.84|1,509,089|-85.79%|12|2022-07-08|15/05/2022||-0.5831||82070000|2022-04-28|15/02/2022|-0.51|-0.3966|93760000|91580000
2022-05-07 16:46:21|01323|16066|FCEL|1.44B|1440000000|3.920|19,391,191|-50.57%|36|2022-06-09|15/04/2022||-0.0544||32580000|2022-03-10|15/01/2022|-0.11|-0.05|31800000|26270000
2022-05-07 16:46:25|01324|15502|AVAV|2.01B|2010000000|81.25|353,815|-25.73%|36|2022-09-07|15/07/2022||0.2775||110710000|2022-06-28|15/04/2022||0.4017||134160000
2022-05-07 16:46:29|01325|1123967|SILK|1.16B|1160000000|32.96|317,419|-35.84%|18|2022-08-01|15/06/2022||-0.3518||31210000|2022-05-04|15/03/2022|-0.48|-0.371|28020000|27100000
2022-05-07 16:46:34|01326|1054802|APLS|4.33B|4330000000|40.66|1,118,938|-12.52%|22|2022-08-04|15/06/2022||-1.29||24580000|2022-05-04|15/03/2022|-1.42|-1.33|14380000|12570000
2022-05-07 16:46:38|01327|999054|VRRM|2.11B|2110000000|13.49|932,740|-5.33%|21|2022-08-10|15/06/2022||0.2495||175380000|2022-05-09|15/03/2022||0.2116||165540000
2022-05-07 16:46:43|01328|1054803|BAND|540.76M|540760000|21.41|725,657|-82.45%|22|2022-08-04|15/06/2022||-0.0302||131670000|2022-05-04|15/03/2022|0.09|-0.084|131360000|125790000
2022-05-07 16:46:53|01329|1152337|SWTX|1.92B|1920000000|39.30|429,904|-44.77%|17|2022-08-17|15/06/2022||-1.08||0.00|2022-05-05|15/03/2022|-1.26|-1.02|0.00|0.00
2022-05-07 16:46:58|01330|29711|VCRA|2.77B|2770000000|79.13|2,646,595|123.72%|36|2022-07-28|15/06/2022||0.205||64340000|2022-04-28|15/03/2022||0.08||56270000
2022-05-07 16:47:03|01331|20687|DY|2.41B|2410000000|81.43|248,577|-14.18%|36|2022-08-31|15/07/2022||1.12||858450000|2022-05-25|15/04/2022||0.1924||779500000
2022-05-07 16:47:07|01332|1073228|EAF|2.21B|2210000000|8.51|2,147,142|-34.79%|22|2022-08-05|15/06/2022||0.4357||380500000|2022-05-06|15/03/2022|0.48|0.4402|366250000|378000000
2022-05-07 16:47:12|01333|31171|BLMN|1.96B|1960000000|22.08|1,790,501|-25.38%|36|2022-07-29|15/06/2022||0.5967||1100000000|2022-04-29|15/03/2022|0.8|0.742|1140000000|1130000000
2022-05-07 16:47:17|01334|20442|EAT|1.56B|1560000000|35.53|1,118,176|-44.01%|32|2022-08-24|15/06/2022||1.27||1020000000|2022-05-04|15/03/2022|0.92|1.02|980400000|978070000
2022-05-07 16:47:20|01335|1166013|STEP|2.79B|2790000000|25.02|279,548|-24.46%|12|2022-08-10|15/06/2022||0.3399||151730000|2022-06-15|15/03/2022||0.3952||180970000
2022-05-07 16:47:30|01336|15775|COKE|4.53B|4530000000|483.65|38,734|68.11%|36|2022-08-09|15/06/2022||9.51|||2022-05-03|15/03/2022|8.42|7.13|1400000000|
2022-05-07 16:47:35|01337|1163891|BFLY|594.87M|594870000|2.99|2,589,258|-75.19%|10|2022-08-08|15/06/2022||-0.29||20500000|2022-05-05|15/03/2022|-0.22|-0.25|15570000|17700000
2022-05-07 16:47:39|01338|17377|TREE|937.75M|937750000|72.32|224,587|-62.23%|36|2022-07-28|15/06/2022||-0.1652||290760000|2022-05-05|15/03/2022|-0.84|-0.899|283200000|283650000
2022-05-07 16:47:45|01339|15634|CAKE|1.9B|1900000000|36.04|960,229|-42.11%|36|2022-08-03|15/06/2022||0.7992||842870000|2022-04-27|15/03/2022|0.47|0.5114|793710000|783460000
2022-05-07 16:47:49|01340|16396|IRWD|1.86B|1860000000|12.03|2,457,908|14.68%|36|2022-08-04|15/06/2022||0.34||105510000|2022-05-05|15/03/2022|0.21|0.315|97530000|96620000
2022-05-07 16:47:54|01341|15324|ACLS|1.93B|1930000000|58.20|533,576|44.52%|36|2022-08-04|15/06/2022||1.01||201530000|2022-05-05|15/03/2022|1.22|0.922|203600000|193110000
2022-05-07 16:47:58|01342|20968|HI|3.12B|3120000000|42.87|357,391|-8.3%|36|2022-08-03|15/06/2022||0.9525||711600000|2022-05-09|15/03/2022||0.99||728080000
2022-05-07 16:48:03|01343|41238|SEAS|4.44B|4440000000|60.89|1,127,491|14.69%|36|2022-08-09|15/06/2022||1.53||500030000|2022-05-05|15/03/2022|-0.12|-0.1715|270690000|263200000
2022-05-07 16:48:07|01344|100211|TWOU|799.94M|799940000|10.39|2,465,569|-72.77%|33|2022-08-04|15/06/2022||-0.1959||261670000|2022-05-05|15/03/2022|-0.24|-0.2489|253330000|252980000
2022-05-07 16:48:12|01345|20625|CPE|3.09B|3090000000|50.04|2,023,356|26.4%|36|2022-08-09|15/06/2022||3.84||635990000|2022-05-04|15/03/2022|3.43|3.35|777220000|578960000
2022-05-07 16:48:15|01346|1161147|SLQT|424.16M|424160000|2.58|3,006,495|-91.1%|11|2022-05-05|15/03/2022|-0.04|-0.1869|275110000|259120000|2022-02-07|15/12/2021|-0.84|0.5795|194980000|465960000
2022-05-07 16:48:17|01347|1163278|RLAY|2.24B|2240000000|20.63|631,005|-29.3%|12|2022-09-01|15/06/2022||-0.6467||2250000|2022-05-05|15/03/2022|-0.57|-0.6183|419000|166670
2022-05-07 16:48:22|01348|16864|PATK|1.52B|1520000000|66.29|220,258|-31.1%|36|2022-07-28|15/06/2022||3.7||1260000000|2022-04-28|15/03/2022|4.54|2.76|1340000000|1180000000
2022-05-07 16:48:26|01349|17403|TTEC|3.01B|3010000000|64.10|133,021|-36.26%|36|2022-08-10|15/06/2022||0.9343||611030000|2022-05-04|15/03/2022|1.08|1.01|588730000|573720000
2022-05-07 16:48:30|01350|16950|CDMO|779.83M|779830000|12.63|564,818|-36.79%|38|2022-09-08|15/07/2022||0.085||35990000|2022-07-15|15/04/2022||0.025||28960000
2022-05-07 16:48:35|01351|942357|BSIG|838.87M|838870000|20.25|671,690|-12.3%|31|2022-08-11|15/06/2022||0.46||107850000|2022-05-05|15/03/2022|0.52|0.4433|112200000|107450000
2022-05-07 16:48:39|01352|15782|CORT|2.04B|2040000000|19.20|851,014|-11.56%|36|2022-08-03|15/06/2022||0.2417||102990000|2022-05-05|15/03/2022|0.2|0.2317|93690000|98880000
2022-05-07 16:48:44|01353|39287|DAN|2.21B|2210000000|15.28|1,536,558|-41.46%|36|2022-08-03|15/06/2022||0.2633||2430000000|2022-04-27|15/03/2022|0.16|0.1278|2480000000|2240000000
2022-05-07 16:48:48|01354|20391|AWR|2.8B|2800000000|75.89|180,359|-5.02%|36|2022-08-08|15/06/2022||0.7633||132000000|2022-05-02|15/03/2022|0.38|0.53|108570000|122000000
2022-05-07 16:48:51|01355|1165970|FROG|1.99B|1990000000|20.18|745,221|-52.01%|12|2022-08-04|15/06/2022||-0.008||64980000|2022-05-09|15/03/2022||0.00||61170000
2022-05-07 16:48:55|01356|48425|SRNE|579.69M|579690000|1.520|8,866,586|-78.32%|31|2022-08-11|15/06/2022||-0.25||22120000|2022-05-16|15/03/2022|-0.12|-0.25||17830000
2022-05-07 16:48:59|01357|20464|SBH|1.6B|1600000000|15.05|1,446,216|-38.12%|36|2022-08-04|15/06/2022||0.7527||1030000000|2022-05-05|15/03/2022|0.47|0.5096|911390000|951530000
2022-05-07 16:49:03|01358|34151|NG|1.92B|1920000000|5.770|1,649,645|-39.33%|31|2022-06-28|15/05/2022||-0.0308|||2022-04-05|15/02/2022|-0.03|-0.0308||
2022-05-07 16:49:09|01359|1166558|CCCC|411.36M|411360000|8.43|926,964|-74.62%|11|2022-08-10|15/06/2022||-0.6717||8370000|2022-05-05|15/03/2022|-0.65|-0.6183|7650000|7810000
2022-05-07 16:49:15|01360|1153166|BRP|2.78B|2780000000|24.21|514,339|-7.84%|17|2022-08-18|15/06/2022||0.206||200330000|2022-05-10|15/03/2022||0.5174||235140000
2022-05-07 16:49:20|01361|48419|HMHC|2.69B|2690000000|21.03|5,519,680|121.37%|35|2022-08-04|15/06/2022||0.1273||306080000|2022-05-05|15/03/2022||-0.3778||161360000
2022-05-07 16:49:26|01362|1096139|RVLV|2.42B|2420000000|33.06|1,246,524|-36.12%|18|2022-08-11|15/06/2022||0.3514||295220000|2022-05-03|15/03/2022|0.3|0.2678|283500000|256170000
2022-05-07 16:49:29|01363|1169350|SANA|1.18B|1180000000|6.38|1,238,475|-61.68%|11|2022-08-03|15/06/2022||-0.5352||0.00|2022-05-09|15/03/2022||-0.522||0.00
2022-05-07 16:49:35|01364|39268|CNK|1.84B|1840000000|15.18|2,437,108|-25.92%|36|2022-08-05|15/06/2022||0.2763||743130000|2022-05-06|15/03/2022|-0.62|-0.6256|460500000|447250000
2022-05-07 16:49:39|01365|52660|OPRX|460.89M|460890000|25.39|184,634|-47.05%|32|2022-08-10|15/06/2022||0.104||17660000|2022-05-04|15/03/2022|-0.01|-0.012|13730000|13550000
2022-05-07 16:49:44|01366|16382|IPAR|2.56B|2560000000|80.41|98,315|8.46%|36|2022-08-08|15/06/2022||0.7496||218740000|2022-05-10|15/03/2022|0.9672|0.8007|250700000|215760000
2022-05-07 16:49:48|01367|958819|PJT|2.68B|2680000000|66.78|195,392|-7.49%|28|2022-08-02|15/06/2022||0.9517||242530000|2022-04-26|15/03/2022|1|0.7417|246320000|202420000
2022-05-07 16:49:52|01368|16984|SAVA|802.45M|802450000|20.05|1,685,994|-52.02%|36|2022-08-16|15/06/2022||-0.47||0.00|2022-05-05|15/03/2022|-0.44|-0.415|0.00|0.00
2022-05-07 16:49:56|01369|985947|KDMN|1.7B|1700000000|9.500|10,424,582|159.56%|24|2022-08-04|15/06/2022||-0.19||15490000|2022-05-12|15/03/2022||-0.21||9810000
2022-05-07 16:49:59|01370|1165415|CERE|3.77B|3770000000|25.43|418,017|84.58%|10|2022-08-10|15/06/2022||-0.436||0.00|2022-05-10|15/03/2022||-0.42||0.00
2022-05-07 16:50:03|01371|1163684|PRCH|370.31M|370310000|3.74|1,941,913|-70.36%|12|2022-08-15|15/06/2022||-0.1789||80400000|2022-05-10|15/03/2022||-0.204||59420000
2022-05-07 16:50:07|01372|15819|CRVL|2.68B|2680000000|151.94|42,863|27.17%|36|2022-08-02|15/06/2022|||||2022-06-02|15/03/2022||||
2022-05-07 16:50:11|01373|991166|CWH|2.46B|2460000000|29.39|1,650,819|-34.6%|24|2022-08-10|15/06/2022||2.12||2180000000|2022-05-03|15/03/2022|1.15|1.33|1660000000|1640000000
2022-05-07 16:50:16|01374|21074|JOE|2.93B|2930000000|49.69|215,830|7.62%|36|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|0.23||64900000|
2022-05-07 16:50:21|01375|1163356|MEG|1.29B|1290000000|43.61|192,046|-21.99%|12|2022-09-05|15/06/2022||-0.0017||137300000|2022-05-09|15/03/2022||-0.0933||133610000
2022-05-07 16:50:26|01376|15855|CVCO|2.22B|2220000000|242.47|59,711|16.47%|33|2022-08-08|15/06/2022||4.66||431570000|2022-05-26|15/03/2022||4.81||435500000
2022-05-07 16:50:30|01377|989523|ELF|1.19B|1190000000|22.85|411,033|-25.25%|24|2022-08-04|15/06/2022||0.2348||100100000|2022-05-26|15/03/2022||0.0625||91060000
2022-05-07 16:50:35|01378|1055909|QTRX|832.08M|832080000|22.55|288,881|-57.21%|22|2022-08-09|15/06/2022||-0.5998||30860000|2022-05-10|15/03/2022||-0.6066||28980000
2022-05-07 16:50:39|01379|13087|URBN|2.21B|2210000000|23.14|1,804,266|-41.03%|37|2022-08-23|15/07/2022||0.9832||1210000000|2022-05-24|15/04/2022||0.4219||1070000000
2022-05-07 16:50:43|01380|1057240|AVYA|742.27M|742270000|8.74|1,214,255|-66.64%|22|2022-08-10|15/06/2022||0.8486||756310000|2022-05-10|15/03/2022||0.6146||737540000
2022-05-07 16:50:47|01381|15736|CLDX|1.35B|1350000000|28.83|532,528|8.51%|36|2022-08-10|15/06/2022||-0.42||560000|2022-05-05|15/03/2022|-0.49|-0.446|174000|560000
2022-05-07 16:50:51|01382|20773|PAR|876.43M|876430000|32.39|320,786|-56.94%|36|2022-08-10|15/06/2022||-0.4883||77830000|2022-05-10|15/03/2022||-0.523||74920000
2022-05-07 16:50:55|01383|1096055|EB|1.09B|1090000000|11.19|942,147|-45.49%|19|2022-08-11|15/06/2022||-0.136||64550000|2022-04-29|15/03/2022|-0.19|-0.234|55880000|48880000
2022-05-07 16:50:58|01384|17506|CMPR|1.23B|1230000000|47.07|70,882|-50.55%|36|2022-07-27|15/06/2022||-0.53||691230000|2022-04-27|15/03/2022|-2.75|-0.825|657410000|632700000
2022-05-07 16:51:06|01385|962482|SENS|583.71M|583710000|1.260|10,429,909|-34.03%|26|2022-08-10|15/06/2022||-0.0367||3050000|2022-05-10|15/03/2022||-0.0333||2240000
2022-05-07 16:51:08|01386|1167501|BALY|1.52B|1520000000|28.95|397,512|-48.82%|12|2022-08-16|15/06/2022||-0.075||618010000|2022-05-05|15/03/2022|0.03|-0.3975|548270000|573950000
2022-05-07 16:51:14|01387|39343|PRTA|1.39B|1390000000|29.79|404,579|25.91%|34|2022-08-09|15/06/2022||-0.6679||8090000|2022-05-05|15/03/2022|-0.78|-0.6913|1150000|8090000
2022-05-07 16:51:17|01388|1165972|SUMO|972.11M|972110000|8.52|1,094,275|-48.49%|12|2022-06-03|15/04/2022||-0.1678||66100000|2022-03-08|15/01/2022|-0.13|-0.1677|67050000|64310000
2022-05-07 16:51:21|01389|24353|TNC|1.12B|1120000000|60.51|58,307|-29.42%|36|2022-08-03|15/06/2022||1.13||287350000|2022-04-28|15/03/2022|0.73|0.875|258100000|279500000
2022-05-07 16:51:26|01390|8197|MDP|298.95M|298950000|59.07|1,701,923|62.59%|36|2022-07-28|15/06/2022||0.76||745000000|2022-05-09|15/03/2022||0.71||688000000
2022-05-07 16:51:31|01391|20878|KOS|3.36B|3360000000|7.380|12,310,169|152.74%|36|2022-08-08|15/06/2022||0.2167||577350000|2022-05-09|15/03/2022||0.2667||604580000
2022-05-07 16:51:35|01392|100232|MBUU|1.12B|1120000000|51.89|187,720|-37.19%|34|2022-09-08|15/06/2022||2.22||320800000|2022-05-10|15/03/2022||1.96||304490000
2022-05-07 16:51:40|01393|16255|HEES|1.28B|1280000000|35.73|216,091|-9.98%|36|2022-07-28|15/06/2022||0.576||294050000|2022-04-27|15/03/2022|0.45|0.3246|272450000|261910000
2022-05-07 16:51:45|01394|100231|DRNA|2.99B|2990000000|38.22|5,568,959|43.31%|32|2022-08-11|15/06/2022||-0.7458||18490000|2022-05-09|15/03/2022||-0.7279||18490000
2022-05-07 16:51:50|01395|39121|FOE|1.84B|1840000000|22.01|706,854|26.06%|36|2022-07-27|15/06/2022||0.36||282100000|2022-05-09|15/03/2022||0.35||273500000
2022-05-07 16:51:54|01396|6404|SHYF|838.47M|838470000|23.93|276,179|-32.34%|36|2022-08-04|15/06/2022||0.29||241900000|2022-04-28|15/03/2022|-0.06|-0.08|206880000|189920000
2022-05-07 16:51:58|01397|39249|CYH|907.34M|907340000|7.03|1,456,542|-49.82%|36|2022-08-02|15/06/2022||0.1648||3150000000|2022-04-27|15/03/2022|0.14|0.0639|3110000000|3130000000
2022-05-07 16:52:03|01398|8950|LNN|1.41B|1410000000|128.46|59,224|-23.96%|36|2022-06-30|15/05/2022||1.67||191340000|2022-04-05|15/02/2022|1.32|1.2|200140000|187090000
2022-05-07 16:52:07|01399|1096506|BNGO|451.93M|451930000|1.560|7,030,743|-70.62%|22|2022-08-11|15/06/2022||-0.0773||6220000|2022-05-05|15/03/2022|-0.11|-0.0747|5700000|5700000
2022-05-07 16:52:11|01400|17037|RDNT|1.07B|1070000000|19.00|260,835|-17.1%|36|2022-08-11|15/06/2022||0.115||349430000|2022-05-09|15/03/2022||-0.005||334380000
2022-05-07 16:52:15|01401|16661|TELL|2.52B|2520000000|4.430|23,199,285|112.98%|25|2022-08-10|15/06/2022||-0.0293||36940000|2022-05-04|15/03/2022|-0.14|-0.0327|146940000|39650000
2022-05-07 16:52:19|01402|1006460|YEXT|712.06M|712060000|5.46|2,190,092|-58.19%|23|2022-09-02|15/07/2022||-0.0457||108640000|2022-05-27|15/04/2022||-0.0667||103790000
2022-05-07 16:52:23|01403|21129|MTOR|2.55B|2550000000|36.01|1,729,014|34.17%|36|2022-08-03|15/06/2022||0.9472||1100000000|2022-05-03|15/03/2022|0.98|0.8921|1150000000|1060000000
2022-05-07 16:52:26|01404|20987|DIN|1.24B|1240000000|74.25|275,274|-24.22%|36|2022-08-03|15/06/2022||1.7||237480000|2022-05-04|15/03/2022|1.54|1.44|230400000|230180000
2022-05-07 16:52:31|01405|986249|PTGX|442.77M|442770000|9.10|1,030,178|-67.52%|24|2022-08-09|15/06/2022||-0.9552||6220000|2022-05-04|15/03/2022|-0.43|-0.5399|25700000|21180000
2022-05-07 16:52:35|01406|16364|INFN|1.27B|1270000000|5.920|2,309,425|-31.8%|36|2022-08-10|15/06/2022||0.0111||380650000|2022-05-03|15/03/2022|-0.07|-0.0393|338870000|362640000
2022-05-07 16:52:39|01407|945661|NVTA|1.15B|1150000000|5.01|6,435,409|-82.99%|30|2022-08-09|15/06/2022||-0.7419||153790000|2022-05-03|15/03/2022|-0.78|-0.7488|123690000|128100000
2022-05-07 16:52:44|01408|17467|USPH|1.33B|1330000000|102.07|82,925|-12.59%|36|2022-08-04|15/06/2022||0.954||142090000|2022-05-05|15/03/2022|0.65|0.626|131700000|128510000
2022-05-07 16:52:48|01409|15830|CSII|624.42M|624420000|15.31|335,368|-60.6%|36|2022-08-03|15/06/2022||-0.22||63040000|2022-05-04|15/03/2022|-0.25|-0.2814|56220000|57380000
2022-05-07 16:52:52|01410|1142327|XPEL|1.22B|1220000000|44.12|345,670|-23.9%|18|2022-08-31|15/06/2022||0.42||79800000|2022-05-10|15/03/2022||0.35||74500000
2022-05-07 16:52:57|01411|15774|COHU|1.38B|1380000000|28.31|390,444|-25.03%|36|2022-07-28|15/06/2022||0.7005||212000000|2022-04-28|15/03/2022|0.66|0.5619|197760000|195190000
2022-05-07 16:53:01|01412|16100|FIZZ|4.26B|4260000000|45.67|170,354|-3.51%|30|2022-09-08|15/07/2022||0.5878||327150000|2022-06-29|15/04/2022||0.4305||288950000
2022-05-07 16:53:06|01413|20952|ALG|1.39B|1390000000|116.80|35,655|-28.27%|35|2022-08-03|15/06/2022||2.05||358870000|2022-05-04|15/03/2022|1.63|1.71|362010000|340300000
2022-05-07 16:53:10|01414|8307|UIS|836M|836000000|12.36|351,772|-48.99%|36|2022-08-02|15/06/2022||0.0325||505600000|2022-04-27|15/03/2022|-0.41|-0.22|446700000|453700000
2022-05-07 16:53:15|01415|958829|SGRY|4.56B|4560000000|51.62|411,292|-0.65%|28|2022-08-10|15/06/2022||-0.0205||623380000|2022-05-03|15/03/2022|-0.09|-0.0709|596200000|576580000
2022-05-07 16:53:19|01416|16454|KFRC|1.47B|1470000000|72.28|102,646|21.15%|36|2022-08-02|15/06/2022||1.11||422720000|2022-05-02|15/03/2022|0.93|0.764|416970000|407540000
2022-05-07 16:53:23|01417|985958|PI|1.22B|1220000000|47.95|327,089|-2.06%|25|2022-08-03|15/06/2022||-0.0029||52770000|2022-04-27|15/03/2022|0.09|-0.0114|53140000|51210000
2022-05-07 16:53:29|01418|103928|CCS|1.81B|1810000000|54.84|441,023|-28.34%|32|2022-08-04|15/06/2022||4.26||1140000000|2022-04-27|15/03/2022|4.2|3.7|1020000000|1050000000
2022-05-07 16:53:34|01419|100173|BLFS|518.06M|518060000|12.22|383,245|-59.8%|33|2022-08-11|15/06/2022||-0.2229||40060000|2022-05-09|15/03/2022||-0.26||38210000
2022-05-07 16:53:38|01420|16647|MNRO|1.47B|1470000000|43.75|363,073|-37.68%|36|2022-07-28|15/06/2022||0.582||351860000|2022-05-19|15/03/2022||0.4638||328430000
2022-05-07 16:53:41|01421|1167746|HYFM|380.87M|380870000|8.49|514,807|-86.92%|12|2022-08-11|15/06/2022||0.2158||159830000|2022-05-10|15/03/2022||-0.0523||129860000
2022-05-07 16:53:48|01422|16397|ISBC|3.31B|3310000000|13.87|5,482,904|-6.85%|36|2022-07-28|15/06/2022||0.335||224080000|2022-04-28|15/03/2022||0.31||216300000
2022-05-07 16:53:52|01423|1121154|ALEC|732.71M|732710000|8.90|656,546|-47.55%|21|2022-08-16|15/06/2022||-0.4572||29950000|2022-05-05|15/03/2022|-0.54|0.4671|24470000|102950000
2022-05-07 16:53:56|01424|8296|EPAC|1.22B|1220000000|20.15|248,233|-29.79%|36|2022-06-22|15/05/2022||0.2767||157600000|2022-03-23|15/02/2022|0.14|0.125|136600000|127930000
2022-05-07 16:54:00|01425|20599|RGR|1.16B|1160000000|65.78|158,212|-5.31%|36|2022-08-03|15/06/2022||1.57||157210000|2022-05-04|15/03/2022|1.7|1.73|166580000|164640000
2022-05-07 16:54:06|01426|8002|ATI|3.31B|3310000000|26.69|2,031,112|7.88%|36|2022-07-26|15/06/2022||0.2444||766130000|2022-05-04|15/03/2022|0.4|0.2056|834100000|750690000
2022-05-07 16:54:10|01427|16687|MVIS|589.8M|589800000|3.57|4,600,863|-74.5%|36|2022-08-03|15/06/2022||-0.07||700000|2022-04-27|15/03/2022|-0.08|-0.06|350000|700000
2022-05-07 16:54:15|01428|16691|MYRG|1.42B|1420000000|83.58|95,552|1.03%|36|2022-08-03|15/06/2022||1.23||669310000|2022-04-27|15/03/2022|1.21|1.08|636620000|622640000
2022-05-07 16:54:19|01429|985959|TPIC|456.78M|456780000|12.26|948,823|-74.03%|24|2022-08-09|15/06/2022||-0.5498||414570000|2022-05-05|15/03/2022|-0.71|-0.7594|384870000|387270000
2022-05-07 16:54:24|01430|16696|ONTO|3.55B|3550000000|71.72|280,766|11.96%|36|2022-08-09|15/06/2022||1.21||240910000|2022-05-03|15/03/2022|1.31|1.17|241350000|232000000
2022-05-07 16:54:28|01431|24298|USNA|1.43B|1430000000|74.09|76,823|-24.75%|36|2022-07-26|15/06/2022||1.37||281750000|2022-04-26|15/03/2022|1.15|1.14|272870000|267320000
2022-05-07 16:54:33|01432|6508|EXTR|1.29B|1290000000|9.84|1,198,994|-11.27%|36|2022-08-03|15/06/2022||0.2181||304760000|2022-04-27|15/03/2022|0.21|0.1824|285510000|280770000
2022-05-07 16:54:38|01433|942668|JYNT|251.77M|251770000|17.41|301,826|-65.74%|32|2022-08-11|15/06/2022||0.075||24860000|2022-05-05|15/03/2022|-0.01|0.0417|22440000|23170000
2022-05-07 16:54:41|01434|1141821|CSTL|555.19M|555190000|21.15|305,253|-62.39%|18|2022-09-06|15/06/2022||-0.7161||28400000|2022-05-09|15/03/2022||-0.7071||25230000
2022-05-07 16:54:44|01435|1096423|GDYN|1.16B|1160000000|17.39|1,199,958|20.76%|16|2022-08-11|15/06/2022||0.0473||58530000|2022-05-05|15/03/2022|0.1|0.0451|71410000|63550000
2022-05-07 16:54:48|01436|945651|ASPN|745.43M|745430000|20.66|377,549|11.56%|30|2022-08-04|15/06/2022||-0.53||36020000|2022-04-27|15/03/2022|-0.59|-0.4789|38410000|32350000
2022-05-07 16:54:52|01437|946347|RCKT|609.73M|609730000|9.45|479,854|-78.12%|28|2022-08-10|15/06/2022||-0.7101||0.00|2022-05-05|15/03/2022|-0.67|-0.7113|0.00|0.00
2022-05-07 16:55:00|01438|52320|AVXL|642.26M|642260000|8.35|923,534|-27.83%|28|2022-08-11|15/06/2022||-0.1807||0.00|2022-05-10|15/03/2022||-0.1667||0.00
2022-05-07 16:55:03|01439|1137414|MORF|1.13B|1130000000|29.45|320,028|-40.52%|17|2022-08-15|15/06/2022||-0.8443||3790000|2022-05-04|15/03/2022|-0.85|-0.81|2380000|3750000
2022-05-07 16:55:12|01440|20894|PRO|1.29B|1290000000|28.53|283,266|-30.11%|36|2022-08-04|15/06/2022||-0.1658||66590000|2022-05-03|15/03/2022|-0.21|-0.24|66490000|65390000
2022-05-07 16:55:16|01441|16619|MGRC|1.97B|1970000000|81.12|85,360|-1.13%|36|2022-08-02|15/06/2022||0.915||168170000|2022-04-28|15/03/2022|1|0.72|145370000|146410000
2022-05-07 16:55:20|01442|1073208|LASR|592.37M|592370000|13.30|329,987|-48.91%|19|2022-08-10|15/06/2022||-0.0375||71200000|2022-05-05|15/03/2022|-0.04|-0.0813|64460000|63770000
2022-05-07 16:55:24|01443|39294|BKE|1.57B|1570000000|31.63|614,126|-30.19%|36|2022-08-19|15/07/2022||0.82||296100000|2022-05-26|15/04/2022||0.82||306710000
2022-05-07 16:55:29|01444|16918|PLCE|652.16M|652160000|48.24|530,277|-39.12%|36|2022-08-25|15/07/2022||1.11||415560000|2022-05-19|15/04/2022||1.52||408950000
2022-05-07 16:55:32|01445|52609|BLNK|764.89M|764890000|17.96|1,104,451|-44.34%|22|2022-08-18|15/06/2022||-0.4171||7860000|2022-05-09|15/03/2022||-0.4143||7020000
2022-05-07 16:55:37|01446|17321|TCBI|2.74B|2740000000|53.96|511,315|-22.74%|36|2022-07-20|15/06/2022||0.7182||220580000|2022-04-20|15/03/2022|0.69|0.7299|203830000|213850000
2022-05-07 16:55:44|01447|16755|NSIT|3.58B|3580000000|102.02|234,084|6.73%|36|2022-08-03|15/06/2022||2.1||2450000000|2022-05-05|15/03/2022|1.81|1.6|2650000000|2410000000
2022-05-07 16:55:48|01448|20587|MLI|3.08B|3080000000|54.06|357,931|14.39%|36|2022-07-26|15/06/2022|||||2022-04-19|15/03/2022|2.78||1010000000|
2022-05-07 16:55:50|01449|1168402|ARKO|973.12M|973120000|7.960|529,660|-23.02%|13|2022-08-11|15/06/2022||0.1825||2180000000|2022-05-04|15/03/2022|0.00|0.025|1970000000|1930000000
2022-05-07 16:55:53|01450|1168812|STEM|1.35B|1350000000|8.79|4,207,238|-57.78%|12|2022-08-10|15/06/2022||-0.1708||57140000|2022-05-05|15/03/2022|-0.15|-0.1609|41090000|28920000
2022-05-07 16:55:58|01451|940766|OEC|1.02B|1020000000|16.86|654,060|-24.05%|32|2022-08-04|15/06/2022||0.5799||453910000|2022-05-05|15/03/2022|0.57|0.5238|484500000|455430000
2022-05-07 16:56:02|01452|1097533|GRWG|349.88M|349880000|5.76|1,940,228|-85.83%|21|2022-08-17|15/06/2022||0.0289||110050000|2022-05-10|15/03/2022||-0.085||83570000
2022-05-07 16:56:05|01453|1163344|BLI|353.34M|353340000|5.21|1,207,769|-89.13%|12|2022-08-30|15/06/2022||-0.3083||23470000|2022-05-09|15/03/2022||-0.315||20680000
2022-05-07 16:56:09|01454|1050145|DCPH|662.76M|662760000|9.68|1,351,023|-71.97%|22|2022-08-09|15/06/2022||-0.6755||30290000|2022-05-04|15/03/2022|-0.8|-0.9009|29220000|26880000
2022-05-07 16:56:13|01455|41328|SFM|2.63B|2630000000|23.95|1,888,622|-9.18%|36|2022-08-04|15/06/2022||0.5589||1600000000|2022-05-04|15/03/2022|0.79|0.7246|1640000000|1650000000
2022-05-07 16:56:17|01456|1165305|INBX|607.25M|607250000|15.56|271,154|-7.49%|15|2022-08-08|15/06/2022||-0.58||0.00|2022-05-12|15/03/2022||-0.58||0.00
2022-05-07 16:56:22|01457|960609|PRPL|310.68M|310680000|3.74|1,926,423|-87.85%|22|2022-08-10|15/06/2022||0.0044||192720000|2022-05-10|15/03/2022||-0.3428||129810000
2022-05-07 16:56:27|01458|20522|CDE|1.08B|1080000000|3.860|7,165,558|-58.18%|36|2022-07-27|15/06/2022||0.008||205910000|2022-05-04|15/03/2022|-0.05|-0.035|188400000|190750000
2022-05-07 16:56:31|01459|21171|MD|1.61B|1610000000|18.71|496,120|-30.08%|36|2022-08-04|15/06/2022||0.4811||493320000|2022-04-28|15/03/2022|0.33|0.2721|482230000|474210000
2022-05-07 16:56:35|01460|15691|CERS|934.02M|934020000|5.280|1,577,813|-11.41%|35|2022-08-04|15/06/2022||-0.08||45690000|2022-05-05|15/03/2022|-0.07|-0.0825|43020000|41670000
2022-05-07 16:56:40|01461|102883|GPRO|1.12B|1120000000|7.15|2,454,019|-31.51%|32|2022-08-04|15/06/2022||0.1452||271650000|2022-05-05|15/03/2022|0.09|0.0551|216710000|216900000
2022-05-07 16:56:45|01462|17234|SPNS|1.32B|1320000000|23.89|88,690|-18.07%|32|2022-08-08|15/06/2022||0.2879||122550000|2022-05-03|15/03/2022|0.31|0.2675|117700000|117210000
2022-05-07 16:56:49|01463|976451|BATRK|1.3B|1300000000|24.70|97,300|-9.49%|27|2022-08-11|15/06/2022||0.6425||245000000|2022-05-06|15/03/2022|-0.72|-0.7225|23000000|19500000
2022-05-07 16:56:53|01464|42590|MGNX|287.65M|287650000|4.69|708,890|-85.28%|35|2022-08-03|15/06/2022||-0.7723||32450000|2022-05-03|15/03/2022|-1.08|-0.8489|11100000|23180000
2022-05-07 16:57:03|01465|961626|AXSM|1.16B|1160000000|29.82|1,021,792|-47.09%|24|2022-08-10|15/06/2022||-1.02||3720000|2022-05-02|15/03/2022|-1.03|-1|0.00|0.00
2022-05-07 16:57:06|01466|1168632|RSI|1.37B|1370000000|6.23|1,156,298|-50.98%|12|2022-08-11|15/06/2022||-0.1384||150830000|2022-05-04|15/03/2022|-0.22|-0.1713|134940000|135400000
2022-05-07 16:57:11|01467|15719|CHRS|652.68M|652680000|8.43|874,094|-41.86%|32|2022-08-10|15/06/2022||-0.525||73290000|2022-05-05|15/03/2022|-1.24|-0.6467|60120000|69540000
2022-05-07 16:57:15|01468|41266|MODN|863.09M|863090000|23.69|148,058|-37.59%|36|2022-08-09|15/06/2022||0.1313||54900000|2022-05-10|15/03/2022||0.0688||51170000
2022-05-07 16:57:21|01469|15505|AVID|1.05B|1050000000|23.43|346,834|-15.08%|33|2022-08-08|15/06/2022||0.2765||100060000|2022-05-04|15/03/2022|0.33|0.3367|100650000|103050000
2022-05-07 16:57:25|01470|1073226|ROAD|1.27B|1270000000|24.13|333,151|-25.71%|23|2022-08-11|15/06/2022||0.3167||316820000|2022-05-06|15/03/2022|-0.18|-0.055|243390000|217660000
2022-05-07 16:57:30|01471|17291|SWBI|634.42M|634420000|13.94|916,709|-28.59%|36|2022-09-01|15/07/2022||0.755||196850000|2022-06-22|15/04/2022||0.67||193310000
2022-05-07 16:57:33|01472|1167332|TLS|502.9M|502900000|7.41|885,614|-76.06%|12|2022-08-15|15/06/2022||0.0271||52670000|2022-05-10|15/03/2022||-0.0086||45760000
2022-05-07 16:57:38|01473|16266|HIBB|567.92M|567920000|43.78|469,208|-45.57%|36|2022-08-26|15/07/2022||2.23||389950000|2022-05-27|15/04/2022||3.14||419560000
2022-05-07 16:57:41|01474|1137573|REAL|482.2M|482200000|5.11|3,328,292|-77.81%|17|2022-08-10|15/06/2022||-0.4421||152320000|2022-05-10|15/03/2022||-0.5401||136820000
2022-05-07 16:57:46|01475|48420|MMAT|344.55M|344550000|1.170|5,014,833|-39.38%|23|2022-08-12|15/06/2022||-0.01||2890000|2022-05-30|15/03/2022||-0.01||2540000
2022-05-07 16:57:52|01476|39304|WCC|7.11B|7110000000|140.25|457,424|36.22%|36|2022-08-04|15/06/2022||3.17||4930000000|2022-05-05|15/03/2022|3.63|2.23|4930000000|4620000000
2022-05-07 16:57:57|01477|1075231|EVOP|1.86B|1860000000|22.20|198,710|-21.25%|22|2022-08-10|15/06/2022||0.269||133090000|2022-05-04|15/03/2022|0.2|0.1747|126930000|122800000
2022-05-07 16:58:02|01478|15693|CEVA|835.12M|835120000|35.99|122,496|-29.94%|36|2022-08-10|15/06/2022||0.185||34480000|2022-05-10|15/03/2022||0.1733||32700000
2022-05-07 16:58:08|01479|961108|VRAY|494.45M|494450000|2.740|1,627,227|-42.68%|26|2022-08-04|15/06/2022||-0.155||18520000|2022-05-05|15/03/2022|-0.14|-0.15|18880000|17340000
2022-05-07 16:58:14|01480|100207|HRTX|420.36M|420360000|4.11|2,296,201|-75.42%|34|2022-08-10|15/06/2022||-0.434||27150000|2022-05-09|15/03/2022||-0.47||23010000
2022-05-07 16:58:18|01481|102914|RDUS|284.53M|284530000|6.01|783,001|-70.36%|32|2022-08-04|15/06/2022||0.016||64540000|2022-05-05|15/03/2022|-0.39|-0.214|43000000|51290000
2022-05-07 16:58:21|01482|1166431|LUNG|710.83M|710830000|19.16|444,962|-54.24%|12|2022-08-02|15/06/2022||-0.3951||13630000|2022-05-03|15/03/2022|-0.43|-0.3712|10790000|9260000
2022-05-07 16:58:26|01483|1052242|KIDS|868.87M|868870000|42.95|124,334|-30.15%|22|2022-08-10|15/06/2022||-0.1495||31800000|2022-05-04|15/03/2022|-0.3|-0.3547|23420000|22760000
2022-05-07 16:58:30|01484|15493|ATRI|1.14B|1140000000|635.00|4,058|3.74%|31|2022-05-11|15/03/2022|||||2022-02-25|15/12/2021|4.5||40290000|
2022-05-07 16:58:34|01485|949612|UUUU|1.09B|1090000000|6.910|4,803,993|15.75%|30|2022-08-05|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 16:58:38|01486|1054772|SNBR|933.74M|933740000|42.00|632,789|-62.26%|25|2022-07-19|15/06/2022||1.12||549380000|2022-04-20|15/03/2022|0.09|0.3277|527130000|534380000
2022-05-07 16:58:42|01487|1131121|IHRT|2.06B|2060000000|14.01|692,330|-29.46%|23|2022-08-04|15/06/2022||0.3||988760000|2022-05-05|15/03/2022|-0.33|-0.2725|843460000|839420000
2022-05-07 16:59:00|01488|20713|PLOW|706.98M|706980000|30.76|79,204|-30.11%|36|2022-08-08|15/06/2022||0.69||163370000|2022-05-02|15/03/2022|-0.11|-0.1433|102600000|89000000
2022-05-07 16:59:04|01489|31047|LMAT|913.2M|913200000|41.60|119,712|-18.54%|36|2022-07-28|15/06/2022||0.275||41590000|2022-04-28|15/03/2022|0.27|0.2775|40380000|38650000
2022-05-07 16:59:08|01490|1073623|LOVE|630.56M|630560000|41.69|427,200|-39.23%|23|2022-09-08|15/07/2022||0.2686||134720000|2022-06-08|15/04/2022||-0.2157||115620000
2022-05-07 16:59:12|01491|1163343|ALXO|427.56M|427560000|10.51|373,978|-83.26%|13|2022-09-01|15/06/2022||-0.7498||0.00|2022-05-16|15/03/2022||-0.7047||0.00
2022-05-07 16:59:16|01492|942670|UPLD|433.48M|433480000|13.84|261,688|-66.19%|30|2022-08-11|15/06/2022||0.4463||79470000|2022-05-04|15/03/2022|0.41|0.405|78720000|76770000
2022-05-07 16:59:27|01493|1165436|DNMR|446.32M|446320000|4.43|3,138,185|-74.92%|10|2022-08-15|15/06/2022||-0.215||27470000|2022-05-10|15/03/2022||-0.225||22180000
2022-05-07 16:59:40|01494|1010720|SGH|1.16B|1160000000|23.26|702,707|-1.82%|23|2022-06-23|15/05/2022||0.7129||452430000|2022-04-05|15/02/2022|0.87|0.724|449170000|435000000
2022-05-07 16:59:43|01495|1076636|CHX|4.53B|4530000000|22.29|1,719,049|-7.12%|21|2022-08-10|15/06/2022||0.2529||878000000|2022-04-26|15/03/2022|0.22|0.1956|865960000|824070000
2022-05-07 16:59:48|01496|100237|RVNC|1.16B|1160000000|16.28|639,261|-41.84%|34|2022-08-04|15/06/2022||-0.7914||28410000|2022-05-10|15/03/2022||-0.7934||23860000
2022-05-07 16:59:52|01497|1163489|NRIX|429.72M|429720000|9.56|418,177|-65.08%|13|2022-07-12|15/05/2022||-0.9586||10350000|2022-04-07|15/02/2022|-0.95|-0.8757|9620000|9270000
2022-05-07 16:59:57|01498|17003|QADA|293.1M|293100000|87.63|1,575,506|27.52%|37|2022-06-01|15/04/2022||0.34||90730000|2022-04-25|15/01/2022||0.59||91620000
2022-05-07 17:00:02|01499|101850|ATEN|1.13B|1130000000|14.93|1,216,153|64.97%|33|2022-07-27|15/06/2022||0.1483||66140000|2022-05-03|15/03/2022|0.13|0.1133|62670000|60950000
2022-05-07 17:00:06|01500|995093|JELD|1.61B|1610000000|18.46|879,469|-38.34%|24|2022-08-09|15/06/2022||0.6576||1330000000|2022-05-02|15/03/2022|0.16|0.3307|1170000000|1200000000
2022-05-07 17:00:12|01501|20872|HL|2.67B|2670000000|4.960|9,678,561|-31.96%|36|2022-08-11|15/06/2022||0.0318||186740000|2022-05-10|15/03/2022|0.02|0.0227|185740000|186090000
2022-05-07 17:00:25|01502|17079|ROLL|4.79B|4790000000|167.19|136,988|-17.65%|36|2022-08-04|15/06/2022||1.15||351060000|2022-05-26|15/03/2022||1.05||349790000
2022-05-07 17:00:28|01503|1164710|HRMY|2.08B|2080000000|35.22|499,687|28.49%|11|2022-08-09|15/06/2022||0.4371||105390000|2022-05-03|15/03/2022|0.51|0.2929|85310000|88550000
2022-05-07 17:00:36|01504|8286|THC|8.08B|8080000000|75.00|1,391,055|14.66%|37|2022-08-08|15/06/2022||1.38||4890000000|2022-04-20|15/03/2022|1.93|1.08|4750000000|4710000000
2022-05-07 17:00:39|01505|24359|VVI|594.12M|594120000|28.87|126,566|-30.9%|36|2022-07-28|15/06/2022||0.35||270210000|2022-05-05|15/03/2022|-1.42|-1.19|177360000|160930000
2022-05-07 17:00:42|01506|1177783|CCSI|1.04B|1040000000|52.01|75,340|-|6|2022-08-31|15/06/2022||1.29||91050000|2022-05-16|15/03/2022||1.23||87900000
2022-05-07 17:00:50|01507|940761|XENT|939.63M|939630000|27.81|325,987|32.87%|32|2022-08-02|15/06/2022||-0.31||31900000|2022-05-09|15/03/2022|-0.85|-0.34||25850000
2022-05-07 17:00:55|01508|16481|GDEN|1.34B|1340000000|46.10|405,821|28.95%|36|2022-08-10|15/06/2022||1.01||308950000|2022-05-05|15/03/2022|1.12|0.5102|273640000|282950000
2022-05-07 17:00:58|01509|1096424|UTZ|1.87B|1870000000|13.38|496,879|-53.33%|13|2022-08-11|15/06/2022||0.1211||328580000|2022-05-12|15/03/2022||0.0911||310580000
2022-05-07 17:01:02|01510|1013390|SAFE|2.73B|2730000000|44.09|269,783|-37.64%|22|2022-07-28|15/06/2022||0.4085||64020000|2022-04-21|15/03/2022|0.43|0.409|60400000|58870000
2022-05-07 17:01:06|01511|24411|UMH|1.17B|1170000000|21.50|312,348|-1.24%|36|2022-08-10|15/06/2022||-0.01||48430000|2022-05-04|15/03/2022|-0.09|-0.0329|45870000|45260000
2022-05-07 17:01:11|01512|20545|NUS|2.23B|2230000000|44.48|635,144|-23.57%|36|2022-08-03|15/06/2022||1.19||695600000|2022-05-04|15/03/2022|0.76|0.72|604900000|579690000
2022-05-07 17:01:14|01513|1159415|MNMD|351.01M|351010000|0.830|3,026,398|-75.66%|10|2022-08-19|15/06/2022||-0.06||0.00|2022-05-19|15/03/2022||-0.06||0.00
2022-05-07 17:01:21|01514|942658|FGEN|784.59M|784590000|8.41|742,482|-59.25%|29|2022-08-08|15/06/2022||-0.7983||32660000|2022-05-09|15/03/2022||-0.83||28760000
2022-05-07 17:01:26|01515|17214|MDGL|1.1B|1100000000|64.59|204,118|-49.03%|34|2022-08-11|15/06/2022||-3.67||0.00|2022-05-09|15/03/2022||-3.59||0.00
2022-05-07 17:01:30|01516|960555|ACRS|729.79M|729790000|11.82|407,074|-50.4%|27|2022-08-11|15/06/2022||-0.435||1680000|2022-05-11|15/03/2022||-0.395||1680000
2022-05-07 17:01:34|01517|1075234|GSKY|1.83B|1830000000|10.200|2,406,148|56.68%|22|2022-08-09|15/06/2022||0.2||157000000|2022-05-10|15/03/2022||0.1||132000000
2022-05-07 17:01:40|01518|17158|SGMO|607.29M|607290000|4.14|1,209,711|-60.19%|34|2022-08-10|15/06/2022||-0.3296||28010000|2022-05-05|15/03/2022|-0.3|-0.3111|28230000|27290000
2022-05-07 17:01:45|01519|102079|GSAT|2.02B|2020000000|1.1200|5,060,659|-8.94%|32|2022-08-04|15/06/2022||-0.015||30460000|2022-05-05|15/03/2022|-0.0109|-0.015|32770000|29000000
2022-05-07 17:01:50|01520|24407|UEC|1.17B|1170000000|4.130|14,874,096|27.47%|28|2022-06-10|15/04/2022||-0.0052||0.00|2022-03-17|15/01/2022|-0.02|0.0049|13190000|13100000
2022-05-07 17:01:54|01521|20734|CAL|916.98M|916980000|24.15|631,601|-5.29%|34|2022-08-30|15/07/2022||1.07||726870000|2022-05-27|15/04/2022||0.83||686580000
2022-05-07 17:01:57|01522|1162159|GBIO|324.69M|324690000|5.69|451,668|-82.16%|12|2022-08-11|15/06/2022||-0.5373||1880000|2022-05-05|15/03/2022|-0.61|-0.508|0.00|1880000
2022-05-07 17:02:05|01523|1096068|YMAB|387.31M|387310000|8.86|734,171|-69.08%|21|2022-08-17|15/06/2022||-0.7383||11880000|2022-05-09|15/03/2022||-0.74||11100000
2022-05-07 17:02:14|01524|16018|ERII|1.04B|1040000000|18.28|361,285|-10.26%|36|2022-08-04|15/06/2022||0.085||30500000|2022-05-05|15/03/2022|0.14|0.0625|32550000|28250000
2022-05-07 17:02:18|01525|16105|FLWS|753.2M|753200000|11.58|851,351|-63.54%|36|2022-08-25|15/06/2022||0.0067||528760000|2022-04-28|15/03/2022|-0.32|-0.2833|469580000|483080000
2022-05-07 17:02:23|01526|16330|IDCC|1.84B|1840000000|59.52|143,471|-14.14%|36|2022-08-04|15/06/2022||0.535||100000000|2022-05-05|15/03/2022|0.58|0.38|101320000|97850000
2022-05-07 17:02:27|01527|1010529|VERI|326.72M|326720000|9.06|444,413|-52.91%|23|2022-08-09|15/06/2022||0.0183||40100000|2022-05-03|15/03/2022|-0.15|-0.0987|34410000|33290000
2022-05-07 17:02:41|01528|15359|AGYS|847.36M|847360000|34.61|69,883|-32.47%|35|2022-08-03|15/06/2022||0.195||45120000|2022-05-17|15/03/2022||0.165||43940000
2022-05-07 17:02:46|01529|1089330|TTCF|651.29M|651290000|7.90|593,507|-53.34%|13|2022-08-12|15/06/2022||-0.1433||63450000|2022-05-09|15/03/2022||-0.1267||65100000
2022-05-07 17:02:49|01530|1131055|DM|1.25B|1250000000|3.99|5,586,015|-65.81%|12|2022-08-10|15/06/2022||-0.092||59300000|2022-05-10|15/03/2022||-0.124||42390000
2022-05-07 17:02:54|01531|21247|DBI|989.58M|989580000|13.69|1,198,491|-28.25%|34|2022-08-30|15/07/2022||0.5373||844450000|2022-05-25|15/04/2022||0.2319||812100000
2022-05-07 17:02:58|01532|24309|TEN|1.31B|1310000000|15.67|2,222,356|38.06%|36|2022-08-04|15/06/2022||0.9283||4740000000|2022-05-05|15/03/2022|-0.11|0.6557|4610000000|4600000000
2022-05-07 17:03:03|01533|16627|MITK|456.27M|456270000|10.30|351,942|-32.46%|36|2022-07-28|15/06/2022||0.246||36180000|2022-04-28|15/03/2022|0.24|0.198|34710000|33260000
2022-05-07 17:03:07|01534|1089225|RPAY|1.26B|1260000000|13.02|506,682|-38.76%|17|2022-08-16|15/06/2022||0.2174||71010000|2022-05-10|15/03/2022||0.2166||68180000
2022-05-07 17:03:10|01535|1088196|CRNX|964.25M|964250000|18.03|275,287|8.29%|21|2022-08-11|15/06/2022||-0.698||0.00|2022-05-16|15/03/2022||-0.615||0.00
2022-05-07 17:03:15|01536|20506|CNR|3.11B|3110000000|24.44|2,994,607|65.25%|39|2022-08-03|15/06/2022||0.685||1530000000|2022-05-03|15/03/2022|0.66|0.54|1570000000|1470000000
2022-05-07 17:03:19|01537|949602|PRTY|344.1M|344100000|3.060|3,760,802|-61.7%|30|2022-08-11|15/06/2022||0.29||560250000|2022-05-09|15/03/2022||-0.14||436200000
2022-05-07 17:03:25|01538|15356|AGEN|451.36M|451360000|1.670|4,161,764|-40.78%|35|2022-08-11|15/06/2022||-0.28||15100000|2022-05-10|15/03/2022||-0.27||15100000
2022-05-07 17:03:29|01539|30937|TCX|542.12M|542120000|50.40|42,793|-35.01%|34|2022-08-10|15/06/2022||||82500000|2022-05-05|15/03/2022|-0.28||81100000|81500000
2022-05-07 17:03:32|01540|994018|ICHR|921.69M|921690000|32.20|249,987|-40.57%|24|2022-08-09|15/06/2022||1.03||324640000|2022-05-10|15/03/2022||0.9033||300080000
2022-05-07 17:03:37|01541|941649|AFMD|510.59M|510590000|3.420|1,740,859|-64.74%|31|2022-08-10|15/06/2022||-0.2117||8710000|2022-05-18|15/03/2022||-0.1914||9010000
2022-05-07 17:03:39|01542|1171385|SNCY|1.47B|1470000000|25.38|429,288|-31.63%|12|2022-07-27|15/06/2022||0.0398||212980000|2022-05-05|15/03/2022|0.2|0.1907|226530000|223610000
2022-05-07 17:03:44|01543|17189|SLP|865.65M|865650000|42.84|108,260|-24.11%|32|2022-07-14|15/05/2022||0.176||14440000|2022-04-06|15/02/2022|0.21|0.148|14800000|14490000
2022-05-07 17:03:47|01544|1169886|EBC|3.22B|3220000000|19.01|750,672|-14.37%|11|2022-07-28|15/06/2022||0.2756||177620000|2022-04-28|15/03/2022|0.32|0.272|183680000|178060000
2022-05-07 17:03:54|01545|100222|INGN|569.52M|569520000|24.94|168,856|-62.22%|33|2022-08-09|15/06/2022||-0.2075||92660000|2022-05-05|15/03/2022|-0.62|-0.475|80390000|76560000
2022-05-07 17:03:58|01546|15595|BOOM|495.42M|495420000|25.41|159,628|-53.63%|36|2022-07-28|15/06/2022||-0.1133||139900000|2022-05-05|15/03/2022|-0.16|-0.2967|138700000|129250000
2022-05-07 17:04:03|01547|20935|MDC|2.71B|2710000000|38.05|576,370|-36.56%|36|2022-08-03|15/06/2022||2.47||1430000000|2022-04-28|15/03/2022|2.02|1.91|1270000000|1220000000
2022-05-07 17:04:07|01548|16618|MGPI|2.11B|2110000000|95.81|115,523|55.23%|29|2022-08-04|15/06/2022||1.04||176110000|2022-05-05|15/03/2022|1.69|0.955|195240000|173600000
2022-05-07 17:04:11|01549|16583|MCRI|1.3B|1300000000|68.67|129,427|-4.6%|36|2022-07-27|15/06/2022||1.06||115710000|2022-04-20|15/03/2022|0.92|0.9132|108320000|106820000
2022-05-07 17:04:15|01550|15829|CSGS|1.79B|1790000000|57.54|240,443|25.77%|36|2022-08-03|15/06/2022||0.845||249200000|2022-05-04|15/03/2022|0.86|0.79|246360000|236700000
2022-05-07 17:04:19|01551|15899|DENN|664.64M|664640000|10.77|449,905|-38.81%|36|2022-08-02|15/06/2022||0.1477||112380000|2022-05-03|15/03/2022|0.11|0.127|103110000|102480000
2022-05-07 17:04:30|01552|16251|HCSG|1.26B|1260000000|17.02|1,140,943|-43.17%|36|2022-07-20|15/06/2022||0.1328||427220000|2022-04-20|15/03/2022|0.15|0.064|426810000|424780000
2022-05-07 17:04:34|01553|15484|ATEC|956.95M|956950000|9.41|612,622|-38.42%|36|2022-08-11|15/06/2022||-0.2613||74910000|2022-05-05|15/03/2022|-0.43|-0.2922|70930000|66120000
2022-05-07 17:04:40|01554|16158|GBCI|5.11B|5110000000|46.14|373,118|-24.34%|36|2022-07-21|15/06/2022||0.6686||228450000|2022-04-21|15/03/2022|0.61|0.61|219120000|221160000
2022-05-07 17:04:45|01555|15852|CUTR|1.08B|1080000000|59.50|327,816|93.5%|36|2022-08-11|15/06/2022||-0.15||63880000|2022-05-10|15/03/2022||-0.18||57240000
2022-05-07 17:04:49|01556|17245|SRDX|488.11M|488110000|34.89|41,668|-35.56%|36|2022-08-03|15/06/2022||-0.41||25270000|2022-04-27|15/03/2022|-0.22|-0.365|26110000|23970000
2022-05-07 17:04:54|01557|942485|PLAY|2.18B|2180000000|44.84|1,275,554|1.4%|31|2022-06-15|15/04/2022||1.07||440790000|2022-03-28|15/01/2022|0.52|0.6098|343100000|364470000
2022-05-07 17:04:58|01558|101852|OUT|3.78B|3780000000|23.04|1,473,490|-4.6%|33|2022-08-10|15/06/2022||0.2292||429730000|2022-05-02|15/03/2022|-0.04|-0.0769|373500000|366000000
2022-05-07 17:05:02|01559|1099056|PAYA|662.98M|662980000|5.02|858,939|-52.37%|13|2022-08-05|15/06/2022||0.0948||71880000|2022-05-10|15/03/2022||0.0844||65410000
2022-05-07 17:05:06|01560|17255|SP|663.89M|663890000|28.54|69,904|-14.93%|36|2022-08-02|15/06/2022||0.66||164210000|2022-05-04|15/03/2022|0.6|0.4425|184200000|160290000
2022-05-07 17:05:10|01561|101907|SPWH|422.13M|422130000|9.62|764,072|-45.74%|34|2022-08-31|15/07/2022||0.34||360420000|2022-06-02|15/04/2022||-0.015||305810000
2022-05-07 17:05:15|01562|21231|IDT|726.62M|726620000|28.05|159,610|18.01%|36|2022-06-07|15/04/2022|||||2022-03-07|15/01/2022|0.28||337050000|
2022-05-07 17:05:20|01563|17480|OSPN|482.17M|482170000|12.05|299,241|-52.8%|36|2022-07-28|15/06/2022||-0.05||52550000|2022-05-03|15/03/2022|-0.009|-0.055|52450000|51990000
2022-05-07 17:05:24|01564|16968|PRTS|426.62M|426620000|7.89|999,562|-47.85%|36|2022-08-11|15/06/2022||-0.04||175080000|2022-05-03|15/03/2022|0.04|-0.056|166050000|162070000
2022-05-07 17:05:27|01565|1096422|SIBN|585.17M|585170000|17.27|246,119|-46.47%|22|2022-08-09|15/06/2022||-0.4257||25560000|2022-05-09|15/03/2022||-0.4266||21870000
2022-05-07 17:05:31|01566|16693|VXRT|450M|450000000|3.560|2,337,871|-48.63%|35|2022-08-11|15/06/2022||-0.18||75000|2022-05-17|15/03/2022||-0.16||150000
2022-05-07 17:05:39|01567|17460|CTLP|374.68M|374680000|5.27|224,418|-46.88%|35|2022-05-05|15/03/2022|0.03|-0.02|50300000|52010000|2022-02-03|15/12/2021|-0.01|-0.0225|51090000|48640000
2022-05-07 17:05:43|01568|958828|RGNX|958.87M|958870000|22.23|403,879|-35.9%|27|2022-08-10|15/06/2022||-1.38||31780000|2022-05-05|15/03/2022|-1.79|-1.54|22220000|27220000
2022-05-07 17:05:47|01569|15688|CENTA|2.23B|2230000000|40.33|173,336|-25.69%|34|2022-08-03|15/06/2022||1.63||1080000000|2022-05-04|15/03/2022|1.27|1.2|954370000|944030000
2022-05-07 17:05:55|01570|953811|CWEN|6.39B|6390000000|31.65|714,153|15.76%|29|2022-08-04|15/06/2022||0.6443||431440000|2022-05-05|15/03/2022|0.2566|-0.1487|214000000|299240000
2022-05-07 17:06:01|01571|20362|HNGR|603.39M|603390000|15.46|112,791|-40.49%|30|2022-08-10|15/06/2022||0.33||305980000|2022-05-04|15/03/2022|-0.15|-0.12|261290000|255080000
2022-05-07 17:06:05|01572|15406|AMSWA|531.55M|531550000|15.84|93,587|-21.58%|38|2022-08-31|15/07/2022||0.0867||31130000|2022-06-23|15/04/2022||0.0793||31200000
2022-05-07 17:06:10|01573|953806|CHCT|887.11M|887110000|37.50|82,904|-23.61%|29|2022-08-09|15/06/2022||0.265||23680000|2022-05-03|15/03/2022|0.21|0.245|22600000|23160000
2022-05-07 17:06:13|01574|1129318|TMDX|771.9M|771900000|27.59|271,367|21.27%|19|2022-08-10|15/06/2022||-0.365||11780000|2022-05-03|15/03/2022|-0.38|-0.3809|15880000|9660000
2022-05-07 17:06:17|01575|1163504|ALVR|309.59M|309590000|4.97|1,743,611|-77.79%|12|2022-09-07|15/06/2022||-0.765||0.00|2022-05-05|15/03/2022|-0.69|-0.7375|0.00|0.00
2022-05-07 17:06:21|01576|992763|FRTA|1.62B|1620000000|24.00|318,478|2.39%|24|2022-08-10|15/06/2022||0.7145|||2022-05-10|15/03/2022||0.294||376500000
2022-05-07 17:06:25|01577|41010|ORMP|195.52M|195520000|5.07|509,715|-52.26%|28|2022-07-13|15/05/2022||-0.265||693500|2022-04-11|15/02/2022|-0.23|-0.24|700000|700000
2022-05-07 17:06:28|01578|1153093|BRBR|3.33B|3330000000|24.42|1,284,285|-3.82%|14|2022-05-12|15/03/2022||0.1782||307390000|2022-02-03|15/12/2021|0.25|0.2242|306500000|301490000
2022-05-07 17:06:45|01579|16757|NSSC|607.91M|607910000|16.55|103,583|-1.58%|35|2022-09-06|15/06/2022||0.122||39780000|2022-05-09|15/03/2022||0.072||34660000
2022-05-07 17:06:47|01580|1166236|CRSR|1.49B|1490000000|15.65|1,182,010|-52.26%|12|2022-08-02|15/06/2022||0.2951||447340000|2022-05-05|15/03/2022|0.09|0.2915|380690000|403570000
2022-05-07 17:06:52|01581|48375|AR|11.51B|11510000000|36.99|8,543,534|252.96%|35|2022-08-03|15/06/2022||1.49||1660000000|2022-04-27|15/03/2022|1.15|1.14|1720000000|1530000000
2022-05-07 17:06:55|01582|1095982|ACEL|961.93M|961930000|10.45|212,929|-12.63%|16|2022-08-11|15/06/2022||0.235||220140000|2022-05-04|15/03/2022|0.1894|0.2065|196890000|197800000
2022-05-07 17:07:02|01583|15858|CVGW|538.43M|538430000|30.42|125,681|-61.28%|34|2022-09-07|15/07/2022||0.468||308340000|2022-06-07|15/04/2022||0.244||307250000
2022-05-07 17:07:07|01584|16670|MSEX|1.55B|1550000000|88.37|97,203|10.56%|34|2022-08-04|15/06/2022||0.715||41000000|2022-04-29|15/03/2022|0.68|0.52|36200000|36000000
2022-05-07 17:07:10|01585|1163804|PAE|935.83M|935830000|10.050|894,428|16.59%|14|2022-08-11|15/06/2022||0.2||781410000|2022-05-12|15/03/2022||0.18||782370000
2022-05-07 17:07:15|01586|17014|QNST|517.71M|517710000|9.49|411,193|-48.2%|36|2022-08-09|15/06/2022||0.1733||167220000|2022-05-05|15/03/2022|0.09|0.1017|150660000|155630000
2022-05-07 17:07:19|01587|15565|BJRI|631.21M|631210000|26.93|424,561|-55.08%|36|2022-07-28|15/06/2022||0.2574||327640000|2022-04-21|15/03/2022|0.06|-0.2569|298730000|297220000
2022-05-07 17:07:26|01588|21061|AORT|737.29M|737290000|18.34|181,076|-42.81%|36|2022-07-27|15/06/2022||-0.0975||80880000|2022-05-05|15/03/2022|-0.08|-0.1225|77210000|74850000
2022-05-07 17:07:31|01589|951679|COLL|498.67M|498670000|14.70|390,267|-33%|29|2022-08-10|15/06/2022||1.46||123700000|2022-05-10|15/03/2022||0.9033||78840000
2022-05-07 17:07:36|01590|24284|UHT|675.62M|675620000|49.01|55,415|-26.77%|33|2022-07-28|15/06/2022|||||2022-04-25|15/03/2022|0.39||22180000|
2022-05-07 17:07:41|01591|1168633|GNOG|453.94M|453940000|5.78|835,349|-55.12%|12|2022-08-15|15/06/2022||-0.16||36000000|2022-05-16|15/03/2022||-0.2||31000000
2022-05-07 17:07:44|01592|1024881|PETQ|530.77M|530770000|18.00|355,141|-58.88%|22|2022-08-16|15/06/2022||0.48||287220000|2022-05-04|15/03/2022|0.62|0.37|275700000|269450000
2022-05-07 17:07:49|01593|1006458|CADE|4.68B|4680000000|25.48|1,354,890|-17.46%|23|2022-07-20|15/06/2022||0.6344||442530000|2022-04-25|15/03/2022|0.6|0.561|440260000|425830000
2022-05-07 17:07:53|01594|15850|CTRN|241.62M|241620000|28.62|480,229|-73.3%|32|2022-05-25|15/04/2022||1.82||252590000|2022-03-15|15/01/2022|1.16|1.07|240970000|241370000
2022-05-07 17:07:59|01595|16381|IOSP|2.5B|2500000000|100.91|83,214|-1.81%|36|2022-08-09|15/06/2022||1.21||402950000|2022-05-03|15/03/2022|1.53|1.19|472400000|397670000
2022-05-07 17:08:04|01596|21106|DBD|311.76M|311760000|3.95|1,100,660|-73.56%|36|2022-08-04|15/06/2022||0.1681||977730000|2022-05-10|15/03/2022||-0.1975||930630000
2022-05-07 17:08:11|01597|16311|TVTY|1.6B|1600000000|32.00|891,891|30.51%|36|2022-08-04|15/06/2022||0.443||136000000|2022-05-05|15/03/2022|0.4|0.4147|127510000|132210000
2022-05-07 17:08:15|01598|20991|FUL|3.53B|3530000000|66.59|359,625|-3.51%|35|2022-06-29|15/05/2022||1.08||959640000|2022-03-23|15/02/2022|0.8|0.7338|856480000|818330000
2022-05-07 17:08:20|01599|16965|MODV|1.42B|1420000000|101.28|78,312|-28.02%|36|2022-08-09|15/06/2022||1.5||580560000|2022-05-05|15/03/2022|1.57|1.43|574480000|565770000
2022-05-07 17:08:23|01600|1142209|RAPT|349.47M|349470000|11.81|248,282|-43.6%|16|2022-08-18|15/06/2022||-0.7381||80000|2022-05-19|15/03/2022||-0.6789||80000
2022-05-07 17:08:27|01601|17543|WETF|792.41M|792410000|5.540|1,083,868|-20.06%|36|2022-07-29|15/06/2022||0.0929||80780000|2022-04-29|15/03/2022|0.09|0.0833|78370000|79060000
2022-05-07 17:08:33|01602|16053|FARO|643.35M|643350000|35.23|114,711|-49.68%|36|2022-07-27|15/06/2022||0.1975||92350000|2022-04-27|15/03/2022|-0.14|0.0175|76660000|84040000
2022-05-07 17:08:38|01603|15800|CRAI|611.98M|611980000|83.01|29,338|-1.46%|36|2022-08-04|15/06/2022||1.27||148520000|2022-05-05|15/03/2022|1.53|1.13|148380000|135670000
2022-05-07 17:08:54|01604|985781|TCMD|259.41M|259410000|13.01|209,533|-77.15%|24|2022-08-08|15/06/2022||-0.125||56240000|2022-05-02|15/03/2022|-0.4216|-0.2775|47980000|44940000
2022-05-07 17:08:59|01605|15538|CLAR|844.99M|844990000|22.70|209,618|19.1%|36|2022-08-08|15/06/2022||0.175||103260000|2022-05-09|15/03/2022||0.184||106460000
2022-05-07 17:09:03|01606|1084219|RUBY|128.97M|128970000|1.43|1,446,850|-94.29%|21|2022-08-16|15/06/2022||-0.5717||0.00|2022-05-10|15/03/2022||-0.5717||0.00
2022-05-07 17:09:06|01607|1159426|KROS|1.14B|1140000000|47.60|120,669|-12.43%|13|2022-08-18|15/06/2022||-1.13||0.00|2022-05-05|15/03/2022|-1.01|-0.8625|0.00|6000000
2022-05-07 17:09:12|01608|15737|CLFD|755.69M|755690000|54.94|147,058|41.85%|33|2022-07-28|15/06/2022||0.47||43400000|2022-04-28|15/03/2022|0.66|0.515|53500000|44100000
2022-05-07 17:09:15|01609|1165669|PLBY|384.83M|384830000|8.51|1,223,071|-82.5%|10|2022-08-09|15/06/2022||0.0425||76850000|2022-05-10|15/03/2022||-0.05||68490000
2022-05-07 17:09:17|01610|1163770|PNTG|395.22M|395220000|13.70|174,850|-65.13%|14|2022-08-16|15/06/2022||0.1233||110760000|2022-05-09|15/03/2022||0.0767||109950000
2022-05-07 17:09:21|01611|1052946|DMTK|230.84M|230840000|7.71|660,745|-76.87%|17|2022-08-10|15/06/2022||-0.9017||4970000|2022-05-03|15/03/2022|-1.01|-0.8902|3720000|3750000
2022-05-07 17:09:25|01612|15925|DMRC|425.22M|425220000|21.74|124,947|-28.6%|33|2022-08-03|15/06/2022||-0.59||8430000|2022-05-12|15/03/2022||-0.64||8200000
2022-05-07 17:09:29|01613|20958|EME|5.42B|5420000000|106.03|341,689|-14.56%|36|2022-07-28|15/06/2022||1.79||2590000000|2022-04-28|15/03/2022|1.39|1.61|2590000000|2470000000
2022-05-07 17:09:33|01614|16351|IMGN|1.02B|1020000000|4.630|3,603,913|-34.6%|36|2022-07-29|15/06/2022||-0.2348||18540000|2022-05-06|15/03/2022|-0.1|-0.2114|38080000|19670000
2022-05-07 17:09:38|01615|17100|RUTH|664.87M|664870000|20.24|327,463|-24.19%|36|2022-08-05|15/06/2022||0.285||116620000|2022-05-06|15/03/2022|0.31|0.2975|126130000|118020000
2022-05-07 17:09:43|01616|16533|TSAT|649.23M|649230000|13.10|126,004|-67.21%|29|2022-03-18|15/12/2021|3.38||758200000||2021-11-22|15/09/2021|-0.81||758200000|
2022-05-07 17:09:47|01617|15522|NOTV|346.25M|346250000|13.60|278,290|-50.31%|34|2022-08-17|15/06/2022||0.14||127470000|2022-05-12|15/03/2022||-0.64||120560000
2022-05-07 17:09:51|01618|15814|CRMT|548.02M|548020000|85.10|79,573|-43.36%|36|2022-08-18|15/07/2022||2.3||295020000|2022-05-23|15/04/2022||3.1||297230000
2022-05-07 17:09:55|01619|1166923|ARRY|1.33B|1330000000|8.87|4,453,668|-65.01%|12|2022-08-10|15/06/2022||0.1369||388390000|2022-05-10|15/03/2022||-0.0604||263530000
2022-05-07 17:10:00|01620|51011|VUZI|319.73M|319730000|5.02|1,476,256|-74.77%|30|2022-08-11|15/06/2022||-0.1425||4270000|2022-05-10|15/03/2022||-0.1425||3560000
2022-05-07 17:10:26|01621|24424|ATRS|948.49M|948490000|5.560|4,375,739|54.44%|36|2022-08-09|15/06/2022||0.01||49370000|2022-05-10|15/03/2022||0.00||43130000
2022-05-07 17:10:29|01622|1010717|WOW|1.66B|1660000000|18.83|457,298|21.64%|22|2022-08-10|15/06/2022||0.1323||177250000|2022-05-09|15/03/2022||0.109||174230000
2022-05-07 17:10:35|01623|1084220|REPL|695.82M|695820000|14.74|353,562|-58.48%|22|2022-08-05|15/06/2022||-0.574||1470000|2022-05-19|15/03/2022||-0.5938||0.00
2022-05-07 17:10:40|01624|15339|ADUS|1.28B|1280000000|80.29|84,717|-14.78%|36|2022-08-08|15/06/2022||0.9078||238550000|2022-05-02|15/03/2022|0.77|0.7478|226630000|227400000
2022-05-07 17:10:45|01625|7999|KBH|2.94B|2940000000|33.21|2,243,356|-31.92%|36|2022-06-29|15/05/2022||2.02||1610000000|2022-03-23|15/02/2022|1.47|1.54|1400000000|1500000000
2022-05-07 17:10:47|01626|1166405|PMVP|580.79M|580790000|12.76|834,841|-63.67%|11|2022-08-12|15/06/2022||-0.4033||0.00|2022-05-13|15/03/2022||-0.3883||0.00
2022-05-07 17:10:51|01627|20978|ALX|1.23B|1230000000|241.15|12,156|-13.88%|36|2022-08-01|15/06/2022||||50700000|2022-05-02|15/03/2022|4.26||49220000|50200000
2022-05-07 17:10:55|01628|1075233|SRRK|219.57M|219570000|6.22|325,264|-78.98%|21|2022-08-11|15/06/2022||-1.07||0.00|2022-05-12|15/03/2022||-0.4433||26560000
2022-05-07 17:11:00|01629|24412|MCF|648.31M|648310000|3.220|4,997,925|-19.3%|36|2022-08-11|15/06/2022||0.14||380900000|2022-05-11|15/03/2022||0.15||400800000
2022-05-07 17:11:04|01630|989659|TRHC|96.49M|96490000|4.10|922,859|-90.39%|24|2022-08-09|15/06/2022||-0.0714||91400000|2022-05-05|15/03/2022|-0.5901|-0.1571|67100000|84880000
2022-05-07 17:11:10|01631|17073|ROCK|1.4B|1400000000|42.69|237,683|-48.37%|36|2022-07-28|15/06/2022||0.7925||364230000|2022-05-04|15/03/2022|0.6|0.4425|317870000|307880000
2022-05-07 17:11:15|01632|16120|FORR|1.03B|1030000000|53.84|46,835|20.21%|36|2022-07-27|15/06/2022||0.67||144030000|2022-05-05|15/03/2022|0.45|0.3133|124970000|121780000
2022-05-07 17:11:20|01633|15428|AOSL|1.03B|1030000000|38.54|658,092|31.94%|35|2022-08-10|15/06/2022||1.17||197270000|2022-05-05|15/03/2022|1.34|1.18|203240000|194030000
2022-05-07 17:11:24|01634|41007|NRC|812.61M|812610000|33.32|38,165|-30.53%|32|2022-08-02|15/06/2022|||||2022-05-03|15/03/2022|0.34||38400000|
2022-05-07 17:11:28|01635|16540|LQDT|456.8M|456800000|12.84|197,050|-50.29%|36|2022-08-04|15/06/2022||0.19||60650000|2022-05-05|15/03/2022|0.17|0.19|68280000|60770000
2022-05-07 17:11:33|01636|16476|KTOS|1.75B|1750000000|14.01|1,188,851|-47.63%|35|2022-08-03|15/06/2022||0.0818||214220000|2022-05-05|15/03/2022|0.04|0.0161|196200000|197120000
2022-05-07 17:11:38|01637|51057|PARR|880.72M|880720000|14.64|587,129|-1.41%|31|2022-08-08|15/06/2022||0.9315||1690000000|2022-05-04|15/03/2022|-0.53|-0.3217|1350000000|1310000000
2022-05-07 17:11:44|01638|39322|AMCX|1.39B|1390000000|32.45|432,888|-28.76%|36|2022-08-04|15/06/2022||2.48||781660000|2022-05-05|15/03/2022|2.54|2.63|712160000|758050000
2022-05-07 17:11:47|01639|1167741|SEER|580.06M|580060000|9.29|362,544|-76.89%|10|2022-08-11|15/06/2022||-0.3913||3500000|2022-05-04|15/03/2022|-0.38|-0.3874|3310000|2730000
2022-05-07 17:11:50|01640|1088201|ARLO|622.36M|622360000|7.250|941,568|12.06%|22|2022-08-10|15/06/2022||-0.0276||110610000|2022-05-10|15/03/2022||-0.033||113590000
2022-05-07 17:11:54|01641|16908|PGTI|1.08B|1080000000|17.59|303,783|-35.57%|36|2022-08-04|15/06/2022|0.18|0.44|285500000|360950000|2022-05-12|15/03/2022|0.26|0.371|300400000|338230000
2022-05-07 17:11:59|01642|41289|AXGN|379.08M|379080000|9.03|329,338|-59.12%|34|2022-08-03|15/06/2022||-0.1278||33260000|2022-05-04|15/03/2022|-0.2|-0.1513|31010000|30330000
2022-05-07 17:12:03|01643|21035|MTRN|1.64B|1640000000|79.76|91,182|3.95%|36|2022-07-28|15/06/2022||1.18||429070000|2022-04-28|15/03/2022|1.2|1.05|449000000|415030000
2022-05-07 17:12:08|01644|1141598|NOVA|2.06B|2060000000|18.01|2,886,382|-42.53%|17|2022-08-22|15/06/2022||-0.2921||88660000|2022-04-27|15/03/2022|-0.3|-0.3793|65720000|65000000
2022-05-07 17:12:12|01645|17057|RIGL|381.81M|381810000|2.220|1,830,312|-31.9%|36|2022-08-09|15/06/2022||-0.1175||20830000|2022-05-03|15/03/2022|-0.16|-0.137|16740000|17580000
2022-05-07 17:12:17|01646|17056|RICK|590.13M|590130000|62.12|79,414|-9.63%|36|2022-08-11|15/06/2022||1.31||67900000|2022-05-09|15/03/2022||1.25||65240000
2022-05-07 17:12:32|01647|101855|QUOT|429.71M|429710000|4.52|858,524|-64.24%|33|2022-08-02|15/06/2022||-0.04||68130000|2022-05-04|15/03/2022|-0.28|-0.06|78460000|71500000
2022-05-07 17:12:36|01648|32530|OVV|14.39B|14390000000|55.62|4,330,024|113.84%|36|2022-08-02|15/06/2022||2.83||2470000000|2022-05-09|15/03/2022||2.5||2210000000
2022-05-07 17:12:41|01649|21118|HSC|666.31M|666310000|8.39|581,493|-61.28%|36|2022-08-04|15/06/2022||0.1||471080000|2022-05-03|15/03/2022|-0.01|0.04|452800000|447220000
2022-05-07 17:12:45|01650|21029|HZO|938.57M|938570000|43.59|406,268|-30.9%|36|2022-07-28|15/06/2022||3.06||765090000|2022-04-28|15/03/2022|2.37|1.78|610110000|541340000
2022-05-07 17:12:49|01651|1163666|BTRS|988.27M|988270000|6.05|936,165|-59.15%|14|2022-08-10|15/06/2022||-0.0527||41350000|2022-05-10|15/03/2022||-0.074||37470000
2022-05-07 17:12:52|01652|1161533|AMTI|172.01M|172010000|4.45|342,922|-89.99%|12|2022-08-16|15/06/2022||-0.78||0.00|2022-05-12|15/03/2022||-0.8067||0.00
2022-05-07 17:12:58|01653|977673|TPB|512.17M|512170000|28.24|211,171|-39.79%|26|2022-08-11|15/06/2022||0.61||110110000|2022-04-27|15/03/2022|0.55|0.5|100890000|102090000
2022-05-07 17:13:26|01654|17143|SCVL|873.52M|873520000|31.01|302,206|-50.43%|35|2022-08-31|15/07/2022||1.09||355270000|2022-05-25|15/04/2022||0.8633||318200000
2022-05-07 17:13:32|01655|16389|AMRX|1.03B|1030000000|3.400|737,667|-41.18%|36|2022-08-11|15/06/2022||0.1949||537500000|2022-05-04|15/03/2022|0.12|0.1286|497630000|502290000
2022-05-07 17:13:35|01656|1171971|ULCC|2.09B|2090000000|9.62|2,798,619|-52%|9|2022-08-03|15/06/2022||0.072||853520000|2022-04-28|15/03/2022|-0.5|-0.4258|605000000|611820000
2022-05-07 17:13:39|01657|32332|FC|553.92M|553920000|38.62|70,425|24.02%|37|2022-06-30|15/05/2022||0.18||64530000|2022-03-30|15/02/2022|0.13|0.0567|56600000|57100000
2022-05-07 17:13:45|01658|21084|AVNT|4.46B|4460000000|48.75|460,849|-8.55%|36|2022-07-26|15/06/2022||0.9288||1310000000|2022-04-20|15/03/2022|0.99|0.9488|1290000000|1260000000
2022-05-07 17:13:48|01659|20911|BFS|1.63B|1630000000|49.91|37,357|12.97%|34|2022-08-04|15/06/2022||||60870000|2022-05-05|15/03/2022|0.44||60680000|60870000
2022-05-07 17:13:54|01660|1172577|AGTI|2.63B|2630000000|20.02|165,559|33.2%|10|2022-08-11|15/06/2022||0.2271||289320000|2022-05-10|15/03/2022||0.2327||294640000
2022-05-07 17:13:57|01661|1164095|RXT|2.07B|2070000000|9.79|1,050,395|-59.04%|13|2022-09-05|15/06/2022||0.2705||800700000|2022-05-10|15/03/2022||0.2071||774900000
2022-05-07 17:14:01|01662|999053|IMXI|780.38M|780380000|20.30|367,892|43.87%|22|2022-08-11|15/06/2022||0.4336||135900000|2022-05-04|15/03/2022|0.34|0.3188|114670000|113160000
2022-05-07 17:14:05|01663|20483|CIR|364.64M|364640000|18.00|108,929|-51.15%|36|2022-07-29|15/06/2022||0.5283||194680000|2022-05-09|15/03/2022||0.4667||201150000
2022-05-07 17:14:08|01664|992755|GOLF|2.92B|2920000000|40.42|283,452|-21.59%|24|2022-08-10|15/06/2022||0.88||602740000|2022-05-05|15/03/2022|1.1|0.7986|606090000|571170000
2022-05-07 17:14:11|01665|1172768|PRVA|2.36B|2360000000|21.84|716,304|-33.43%|9|2022-08-08|15/06/2022||0.03||306940000|2022-05-12|15/03/2022||-0.0066||295790000
2022-05-07 17:14:17|01666|1171961|ALHC|1.81B|1810000000|9.68|560,670|-61.5%|11|2022-08-08|15/06/2022||-0.1916||339690000|2022-05-05|15/03/2022|-0.23|-0.2304|345530000|332480000
2022-05-07 17:14:26|01667|20250|AXL|795.61M|795610000|6.95|1,763,687|-28.79%|36|2022-08-05|15/06/2022||0.1743||1380000000|2022-05-06|15/03/2022|0.19|0.0296|1540000000|1360000000
2022-05-07 17:14:30|01668|41259|ECOM|390.09M|390090000|12.80|239,627|-44.59%|36|2022-08-11|15/06/2022||0.215||44320000|2022-05-06|15/03/2022|0.168|0.1617|42300000|42130000
2022-05-07 17:14:33|01669|1166469|NUVB|983.76M|983760000|4.510|911,435|-59.07%|9|2022-08-11|15/06/2022||-0.1448||0.00|2022-05-16|15/03/2022||-0.1361||0.00
2022-05-07 17:14:37|01670|41000|MDXG|404.97M|404970000|3.60|513,645|-62.96%|36|2022-07-27|15/06/2022||-0.06||64350000|2022-05-03|15/03/2022|-0.11|-0.1|58890000|54100000
2022-05-07 17:14:40|01671|1097394|VAPO|96.96M|96960000|3.65|276,844|-80.5%|19|2022-08-09|15/06/2022||-0.6625||20860000|2022-05-04|15/03/2022|-0.87|-0.6575|21620000|21970000
2022-05-07 17:14:44|01672|992960|ADNT|3.19B|3190000000|33.63|1,069,997|-30.36%|24|2022-07-28|15/06/2022||0.4667||3600000000|2022-05-05|15/03/2022|-0.13|-0.0297|3510000000|3500000000
2022-05-07 17:14:49|01673|17387|TRNS|546.2M|546200000|72.62|36,086|48.72%|34|2022-07-26|15/06/2022||0.35||52560000|2022-05-17|15/03/2022||0.445||55210000
2022-05-07 17:14:52|01674|1131468|POWW|473.66M|473660000|4.100|1,573,720|-39.17%|19|2022-08-16|15/06/2022||0.0533||68530000|2022-06-01|15/03/2022||0.0733||77350000
2022-05-07 17:14:56|01675|940764|OCUL|266.36M|266360000|3.47|616,179|-78.13%|32|2022-08-09|15/06/2022||-0.205||17900000|2022-05-09|15/03/2022||-0.235||14940000
2022-05-07 17:15:00|01676|15645|CASH|1.21B|1210000000|41.05|272,128|-18.16%|34|2022-07-27|15/06/2022||0.9225||131610000|2022-04-28|15/03/2022|1.66|1.8|193600000|201080000
2022-05-07 17:15:05|01677|958235|MCFT|435.45M|435450000|23.54|107,555|-20.86%|29|2022-09-08|15/06/2022||1.64||185780000|2022-05-11|15/03/2022||1.06||166590000
2022-05-07 17:15:10|01678|20425|AIN|2.49B|2490000000|79.02|149,833|-12.61%|36|2022-08-02|15/06/2022||0.8422||241840000|2022-04-25|15/03/2022|0.91|0.7689|244170000|226390000
2022-05-07 17:15:13|01679|1174617|FA|2.63B|2630000000|17.21|384,903|-|14|2022-08-11|15/06/2022||0.2487||198580000|2022-05-11|15/03/2022||0.1945||181840000
2022-05-07 17:15:18|01680|16418|JBSS|855.34M|855340000|74.21|52,837|-18.54%|32|2022-08-24|15/06/2022||1.03||210100000|2022-04-27|15/03/2022|1.02|0.99|218580000|215500000
2022-05-07 17:15:22|01681|41318|NDLS|254.38M|254380000|5.55|339,457|-53.28%|36|2022-08-11|15/06/2022||0.0667||130400000|2022-04-27|15/03/2022|-0.13|-0.16|112560000|112520000
2022-05-07 17:15:26|01682|1071995|BTAI|351.43M|351430000|12.56|733,046|-58.91%|22|2022-08-09|15/06/2022||-1.22||875000|2022-05-09|15/03/2022||-1.11||142860
2022-05-07 17:15:30|01683|15811|CRIS|80.15M|80150000|0.875|2,345,794|-91.25%|36|2022-08-04|15/06/2022||-0.1583||2570000|2022-05-05|15/03/2022|-0.18|-0.16|2060000|2400000
2022-05-07 17:15:33|01684|16917|VBIV|311.2M|311200000|1.205|1,956,947|-55.54%|27|2022-08-01|15/06/2022||-0.07||1140000|2022-05-09|15/03/2022||-0.07||453330
2022-05-07 17:15:38|01685|15744|CLVS|142.64M|142640000|0.991|11,868,571|-82.51%|36|2022-08-03|15/06/2022||-0.405||38820000|2022-05-04|15/03/2022|-0.44|-0.4325|34250000|36970000
2022-05-07 17:15:43|01686|20972|POLY|1.58B|1580000000|39.39|1,507,700|-0.93%|36|2022-08-02|15/06/2022||0.6375||434990000|2022-05-09|15/03/2022||0.5575||423410000
2022-05-07 17:15:48|01687|41197|BCC|2.99B|2990000000|76.03|413,926|8.06%|32|2022-08-08|15/06/2022||3.49||2110000000|2022-05-05|15/03/2022|7.61|6.6|2330000000|2190000000
2022-05-07 17:15:51|01688|1173360|FLYW|2.75B|2750000000|25.65|636,439|-|10|2022-08-09|15/06/2022||-0.1343||44890000|2022-05-10|15/03/2022||-0.07||56330000
2022-05-07 17:15:58|01689|16249|HCKT|753.85M|753850000|23.86|123,464|45.84%|36|2022-08-09|15/06/2022||0.33||71500000|2022-05-10|15/03/2022||0.29||67000000
2022-05-07 17:16:02|01690|1081674|IIIV|831.37M|831370000|25.75|166,457|-17.04%|22|2022-08-11|15/06/2022||0.3457||75960000|2022-05-09|15/03/2022||0.3543||71940000
2022-05-07 17:16:07|01691|39235|SKT|1.87B|1870000000|17.14|1,017,142|1.96%|36|2022-08-02|15/06/2022||0.162||103730000|2022-05-05|15/03/2022|0.19|0.1324|104610000|104140000
2022-05-07 17:16:10|01692|1167037|GATO|206.02M|206020000|2.98|1,132,579|-74.06%|13|2022-08-08|15/06/2022||0.0965|||2022-04-09|15/03/2022|0.14|0.1233|77000000|77000000
2022-05-07 17:16:14|01693|16899|PETS|420.57M|420570000|20.79|357,380|-31.88%|32|2022-07-25|15/06/2022||0.2775||81890000|2022-05-09|15/03/2022||0.275||69220000
2022-05-07 17:16:17|01694|1153168|PHAT|436.54M|436540000|11.51|135,818|-65.79%|17|2022-08-10|15/06/2022||-1.03||404500|2022-05-17|15/03/2022||-0.985||316500
2022-05-07 17:16:24|01695|40065|ICPT|572.57M|572570000|19.27|975,015|13.29%|36|2022-08-03|15/06/2022||-0.6145||96710000|2022-05-06|15/03/2022|-0.58|-0.9291|88580000|90480000
2022-05-07 17:16:28|01696|1123797|DTIL|118.41M|118410000|1.94|675,264|-76.96%|19|2022-08-18|15/06/2022||-0.562||6650000|2022-05-09|15/03/2022||-0.553||6630000
2022-05-07 17:16:31|01697|1096237|ALLO|1.32B|1320000000|9.18|1,688,631|-68.53%|18|2022-08-10|15/06/2022||-0.6169||8330|2022-05-04|15/03/2022|-0.56|-0.5788|61000|8330
2022-05-07 17:16:37|01698|16314|HWKN|772.23M|772230000|36.57|71,358|6.99%|33|2022-08-03|15/06/2022||0.655||191030000|2022-05-18|15/03/2022||0.408||176690000
2022-05-07 17:16:41|01699|16949|PPBI|3.06B|3060000000|32.22|376,302|-30.83%|36|2022-07-26|15/06/2022||0.7586||196020000|2022-04-26|15/03/2022|0.7122|0.7443|187730000|190690000
2022-05-07 17:16:45|01700|15438|ARAY|213.45M|213450000|2.300|651,608|-49%|36|2022-08-18|15/06/2022||-0.058||106520000|2022-04-27|15/03/2022|-0.01|-0.0575|96170000|96050000
2022-05-07 17:16:49|01701|1096533|VLDR|368.08M|368080000|1.77|7,082,633|-85.03%|17|2022-08-04|15/06/2022||-0.1758||11600000|2022-05-05|15/03/2022|-0.22|-0.1767|6180000|10100000
2022-05-07 17:16:53|01702|101922|PAHC|758.63M|758630000|18.73|99,636|-27.46%|33|2022-08-29|15/06/2022||0.37||232060000|2022-05-04|15/03/2022|0.33|0.3533|239600000|230530000
2022-05-07 17:16:58|01703|15393|AMKR|4.76B|4760000000|19.44|1,006,692|-2.21%|36|2022-08-01|15/06/2022||0.6688||1630000000|2022-05-02|15/03/2022|0.69|0.5723|1600000000|1560000000
2022-05-07 17:17:02|01704|41295|LIND|650.5M|650500000|12.78|257,976|-20.47%|27|2022-08-04|15/06/2022||-0.45||78800000|2022-05-03|15/03/2022|-0.85|-0.59|67850000|51820000
2022-05-07 17:17:05|01705|1153167|ONEW|544.4M|544400000|35.56|133,274|-33.8%|18|2022-08-04|15/06/2022||3.4||564670000|2022-05-05|15/03/2022|2.54|2.15|442130000|413670000
2022-05-07 17:17:09|01706|1052375|RMNI|517.89M|517890000|5.950|467,821|-23.13%|22|2022-08-11|15/06/2022||0.1133||99110000|2022-05-04|15/03/2022|0.0996|0.11|97910000|95640000
2022-05-07 17:17:25|01707|17617|ZIXI|481.87M|481870000|8.485|1,185,942|20.18%|36|2022-08-02|15/06/2022||0.18||71940000|2022-05-04|15/03/2022||0.16||68720000
2022-05-07 17:17:29|01708|17164|SHEN|1.05B|1050000000|21.00|293,835|-57.75%|36|2022-08-04|15/06/2022||0.01||63010000|2022-04-28|15/03/2022|-0.01|0.045|64410000|62720000
2022-05-07 17:17:33|01709|953808|EVH|2.61B|2610000000|28.53|694,368|46.61%|29|2022-08-09|15/06/2022||0.0311||290940000|2022-05-04|15/03/2022|0.12|-0.002|297060000|286780000
2022-05-07 17:17:36|01710|1163373|EOSE|112.82M|112820000|2.09|2,073,710|-82.08%|10|2022-08-10|15/06/2022||-0.5316||6950000|2022-05-10|15/03/2022||-0.5511||4330000
2022-05-07 17:17:40|01711|100224|FLXN|458.93M|458930000|9.120|18,723,200|23.41%|32|2022-08-09|15/06/2022||-0.43||34480000|2022-05-12|15/03/2022||-0.49||29550000
2022-05-07 17:17:44|01712|30677|APYX|119.12M|119120000|3.46|127,893|-62.96%|36|2022-08-03|15/06/2022||-0.1533||12360000|2022-05-12|15/03/2022||-0.14||11620000
2022-05-07 17:17:51|01713|48411|AERI|303.98M|303980000|6.25|758,265|-63.49%|33|2022-08-10|15/06/2022||-0.6196||32990000|2022-05-05|15/03/2022|-0.66|-0.6575|29840000|29870000
2022-05-07 17:17:53|01714|1167959|BCAB|81.5M|81500000|2.18|731,691|-95.21%|11|2022-08-12|15/06/2022||-0.6835||333330|2022-05-04|15/03/2022|-0.65|-0.6556|0.00|250000
2022-05-07 17:17:58|01715|20613|BXC|935.18M|935180000|96.83|167,764|67.9%|36|2022-08-11|15/06/2022||4.49||1070000000|2022-05-03|15/03/2022|13.4|8.9|1300000000|1130000000
2022-05-07 17:18:02|01716|16798|OFLX|1.06B|1060000000|105.24|10,740|-29.47%|22|2022-07-21|15/06/2022|||||2022-04-21|15/03/2022|0.54||31290000|
2022-05-07 17:18:05|01717|1171835|PCT|1.36B|1360000000|8.31|1,156,223|-43.96%|10|2022-08-11|15/06/2022||-0.141||0.00|2022-05-12|15/03/2022||-0.1393||0.00
2022-05-07 17:18:10|01718|31075|VSTM|234.78M|234780000|1.260|2,244,005|-55.79%|36|2022-08-10|15/06/2022||-0.096||0.00|2022-05-12|15/03/2022||-0.08||1250000
2022-05-07 17:18:14|01719|41245|TMHC|3.32B|3320000000|27.72|1,190,633|-10.7%|36|2022-08-03|15/06/2022||1.86||2000000000|2022-04-27|15/03/2022|1.44|1.25|1700000000|1640000000
2022-05-07 17:18:18|01720|986076|ATOM|282.12M|282120000|12.06|356,672|-22.39%|24|2022-08-10|15/06/2022||-0.16||300000|2022-04-27|15/03/2022|-0.18|-0.16|375000|0.00
2022-05-07 17:18:22|01721|1114557|GCMG|1.59B|1590000000|8.45|298,681|-36.42%|21|2022-08-09|15/06/2022||0.1495||107770000|2022-05-10|15/03/2022||0.1308||106480000
2022-05-07 17:18:24|01722|1137411|STOK|526.87M|526870000|13.46|275,139|-57.12%|17|2022-08-16|15/06/2022||-0.6911||0.00|2022-05-20|15/03/2022||0.3622||51430000
2022-05-07 17:18:29|01723|101902|ALDX|158M|158000000|2.71|852,558|-77.51%|32|2022-08-11|15/06/2022||-0.3221||0.00|2022-05-05|15/03/2022|-0.29|-0.315|0.00|0.00
2022-05-07 17:18:32|01724|1131054|RMO|176.93M|176930000|1.170|6,415,040|-84.52%|14|2022-08-15|15/06/2022||-0.197||13700000|2022-05-09|15/03/2022||-0.191||9750000
2022-05-07 17:18:36|01725|15416|ANDE|1.3B|1300000000|38.73|479,659|24.81%|36|2022-08-03|15/06/2022||1.11||3500000000|2022-05-03|15/03/2022|0.16|0.605|3980000000|2830000000
2022-05-07 17:18:40|01726|102083|XXII|289.58M|289580000|1.760|1,641,053|-58.39%|28|2022-08-10|15/06/2022||-0.05||9100000|2022-05-05|15/03/2022|-0.05|-0.0567|9000000|8430000
2022-05-07 17:18:43|01727|1174428|VERV|641.82M|641820000|13.19|670,036|-|9|2022-08-11|15/06/2022||-0.6717||0.00|2022-06-01|15/03/2022||-0.6517||0.00
2022-05-07 17:18:49|01728|32546|GRPN|492.09M|492090000|16.45|879,976|-66.39%|36|2022-08-04|15/06/2022||0.3149||218040000|2022-05-09|15/03/2022||-0.3736||186790000
2022-05-07 17:18:53|01729|16338|IESC|560.41M|560410000|26.98|36,495|-47.93%|24|2022-08-05|15/06/2022|||||2022-04-29|15/03/2022|-0.26||501600000|
2022-05-07 17:18:56|01730|1053090|FNKO|1.06B|1060000000|21.22|568,153|0%|22|2022-08-11|15/06/2022||0.355||289750000|2022-05-05|15/03/2022|0.34|0.2213|308340000|271990000
2022-05-07 17:18:59|01731|1167577|PRG|1.52B|1520000000|28.14|1,092,427|-48.6%|12|2022-07-28|15/06/2022||0.9238||691670000|2022-04-27|15/03/2022|0.57|0.8025|710460000|727260000
2022-05-07 17:19:04|01732|15965|ECHO|1.28B|1280000000|48.24|463,070|37.55%|36|2022-07-27|15/06/2022||0.7||883300000|2022-04-27|15/03/2022||0.5||839000000
2022-05-07 17:19:08|01733|1014086|MRSN|346.7M|346700000|3.67|1,716,304|-75.39%|22|2022-08-12|15/06/2022||-0.6057||118670|2022-05-09|15/03/2022||-0.31||17240000
2022-05-07 17:19:12|01734|940835|MRNS|220.24M|220240000|5.95|373,931|-56.66%|30|2022-08-11|15/06/2022||-0.8829||3710000|2022-05-12|15/03/2022||-0.836||2100000
2022-05-07 17:19:16|01735|955564|MCRB|373.53M|373530000|4.05|721,683|-81.58%|28|2022-08-04|15/06/2022||-0.5288||9700000|2022-05-04|15/03/2022|-0.61|-0.5238|1490000|8490000
2022-05-07 17:19:18|01736|1166744|STTK|140.27M|140270000|3.31|183,467|-89.66%|11|2022-08-11|15/06/2022||-0.52||1150000|2022-05-09|15/03/2022||-0.5||1150000
2022-05-07 17:19:22|01737|1171757|VEI|1.32B|1320000000|17.58|797,350|34.82%|10|2022-05-16|15/03/2022||0.12||211180000|2022-03-02|15/12/2021||0.15||233080000
2022-05-07 17:19:26|01738|102920|TBPH|707.4M|707400000|9.32|735,411|-51.93%|31|2022-08-03|15/06/2022||0.0971||15090000|2022-05-05|15/03/2022|-0.34|-0.11|13200000|14400000
2022-05-07 17:19:29|01739|1168028|MASS|540.12M|540120000|17.21|287,439|-65.21%|12|2022-08-03|15/06/2022||-0.2575||11120000|2022-05-10|15/03/2022||-0.2825||7870000
2022-05-07 17:19:32|01740|1169890|XOG|1.77B|1770000000|68.54|3,402|59.54%|10|2022-05-10|15/03/2022||2.79||212450000|2022-03-16|15/12/2021||3.13||225450000
2022-05-07 17:19:36|01741|6425|ATLC|643.75M|643750000|43.46|76,924|31.94%|23|2022-08-01|15/06/2022||2.12||237360000|2022-05-17|15/03/2022||2.04||219380000
2022-05-07 17:19:39|01742|1097629|REZI|3.56B|3560000000|24.48|735,827|-18.32%|21|2022-08-10|15/06/2022||0.404||1530000000|2022-05-03|15/03/2022|0.58|0.44|1510000000|1450000000
2022-05-07 17:19:43|01743|1163765|APPH|297.07M|297070000|2.92|2,071,817|-79.31%|10|2022-08-10|15/06/2022||-0.2767||9000000|2022-05-03|15/03/2022|-0.3|-0.312|5160000|5400000
2022-05-07 17:19:46|01744|994771|ORGO|801.9M|801900000|6.21|1,065,479|-69.93%|22|2022-08-10|15/06/2022||0.1073||127080000|2022-05-10|15/03/2022||0.0788||104860000
2022-05-07 17:19:50|01745|1137410|AKRO|390.86M|390860000|11.16|212,935|-57.68%|19|2022-08-16|15/06/2022||-0.834||0.00|2022-05-06|15/03/2022|-0.74|-0.798|0.00|0.00
2022-05-07 17:19:56|01746|16469|KOPN|132.93M|132930000|1.480|1,295,291|-79.92%|36|2022-08-09|15/06/2022||-0.04||12560000|2022-05-03|15/03/2022|-0.02|-0.04|11580000|12030000
2022-05-07 17:20:00|01747|1009132|LBRT|3.06B|3060000000|16.34|2,299,620|24.73%|22|2022-08-02|15/06/2022||0.1026||863700000|2022-04-20|15/03/2022|-0.0268|-0.1615|792770000|738120000
2022-05-07 17:20:03|01748|1163507|VITL|509.63M|509630000|12.55|242,237|-40.89%|13|2022-05-05|15/03/2022|0.0188|-0.0657|77060000|76370000|2022-03-10|15/12/2021|-0.09|-0.0933|77410000|71630000
2022-05-07 17:20:07|01749|15765|CNTY|307.36M|307360000|10.38|105,042|-15.31%|30|2022-08-05|15/06/2022||0.2606||115100000|2022-05-06|15/03/2022|0.01|0.1153|103100000|102100000
2022-05-07 17:20:12|01750|24324|WD|3.48B|3480000000|104.94|165,136|4.18%|36|2022-08-03|15/06/2022||1.87||336220000|2022-05-05|15/03/2022|2.12|1.74|319440000|308090000
2022-05-07 17:20:15|01751|1053089|SPRO|67.8M|67800000|2.07|586,320|-83.76%|22|2022-08-11|15/06/2022||-0.89||2800000|2022-05-12|15/03/2022||-0.945||2700000
2022-05-07 17:20:20|01752|21093|GIC|1.28B|1280000000|33.65|67,525|-2.8%|35|2022-08-02|15/06/2022||0.515||290070000|2022-05-03|15/03/2022|0.57|0.365|288600000|263200000
2022-05-07 17:20:25|01753|32540|BCOV|290.86M|290860000|7.00|177,819|-50.18%|36|2022-07-27|15/06/2022||0.045||50770000|2022-04-27|15/03/2022|0.1|0.035|53380000|50780000
2022-05-07 17:20:29|01754|41216|PGEN|259.62M|259620000|1.250|1,551,835|-81.17%|33|2022-08-11|15/06/2022||-0.1275||25070000|2022-05-11|15/03/2022||-0.13||23300000
2022-05-07 17:20:34|01755|1073210|GSHD|2.14B|2140000000|57.60|210,949|-42.3%|21|2022-08-04|15/06/2022||0.2113||51750000|2022-04-26|15/03/2022|0.04|0.0175|41280000|41730000
2022-05-07 17:20:39|01756|15560|ALBO|610.47M|610470000|31.20|264,895|3.35%|36|2022-08-11|15/06/2022||-1.88||11620000|2022-05-12|15/03/2022||-1.99||8990000
2022-05-07 17:20:43|01757|941754|RCEL|153.65M|153650000|5.73|152,974|-70.39%|17|2022-02-28|15/12/2021|-0.34|-0.3686|6940000|7000000|2021-11-08|15/09/2021|-0.24|-0.38|7020000|7100000
2022-05-07 17:20:47|01758|42593|KPTI|482.87M|482870000|6.08|3,688,132|-25.31%|34|2022-08-09|15/06/2022||-0.57||38360000|2022-05-05|15/03/2022|-0.53|-0.631|47670000|34410000
2022-05-07 17:20:52|01759|15395|AMOT|381.65M|381650000|24.62|32,810|-30.08%|31|2022-08-03|15/06/2022||0.32||118180000|2022-05-04|15/03/2022|0.24|0.13|114790000|110410000
2022-05-07 17:20:56|01760|17604|YORW|555.32M|555320000|38.98|51,338|-20.12%|32|2022-08-04|15/06/2022||0.37||14000000|2022-05-03|15/03/2022|0.29|0.29|14240000|13000000
2022-05-07 17:21:01|01761|16295|HSII|639.65M|639650000|32.44|130,098|-24.01%|36|2022-08-01|15/06/2022||0.9633||260600000|2022-04-25|15/03/2022|0.9|0.9567|283860000|267200000
2022-05-07 17:21:05|01762|20183|PMT|1.46B|1460000000|15.67|1,080,937|-20.38%|36|2022-08-04|15/06/2022||0.4||135530000|2022-05-05|15/03/2022|-0.32|0.2611|81840000|108500000
2022-05-07 17:21:09|01763|986081|PAVM|113.47M|113470000|1.290|1,753,316|-71.08%|25|2022-08-16|15/06/2022||-0.225||900000|2022-05-11|15/03/2022||-0.22||166670
2022-05-07 17:21:12|01764|1152339|IGMS|767.01M|767010000|17.50|1,162,747|-70.22%|17|2022-08-10|15/06/2022||-0.8743||50000000|2022-05-12|15/03/2022||-1.6||0.00
2022-05-07 17:21:16|01765|1123581|GOEV|1.07B|1070000000|4.470|2,232,410|-39.43%|14|2022-08-15|15/06/2022||-0.535||0.00|2022-05-10|15/03/2022||-0.53||0.00
2022-05-07 17:21:20|01766|31055|HEAR|273.88M|273880000|16.62|536,894|-37.45%|35|2022-08-11|15/06/2022||-0.4233||50770000|2022-05-04|15/03/2022|-0.39|-0.5217|46660000|43400000
2022-05-07 17:21:25|01767|40072|LAND|1.19B|1190000000|34.20|317,926|59.29%|35|2022-08-10|15/06/2022||-0.0733||21500000|2022-05-10|15/03/2022||-0.058||20930000
2022-05-07 17:21:30|01768|15541|BDSI|577.05M|577050000|5.590|4,219,922|76.06%|35|2022-08-10|15/06/2022||0.1||55490000|2022-05-12|15/03/2022||0.1||55810000
2022-05-07 17:21:38|01769|8262|PBI|832.47M|832470000|4.800|1,868,317|-36.51%|32|2022-08-02|15/06/2022||0.0633||931280000|2022-04-28|15/03/2022|0.08|0.03|926940000|931760000
2022-05-07 17:21:41|01770|960616|DSKE|541.26M|541260000|8.530|485,500|9.92%|23|2022-08-11|15/06/2022||0.4067||430120000|2022-05-03|15/03/2022|0.18|0.1267|421000000|372070000
2022-05-07 17:21:48|01771|1056454|CUE|139.01M|139010000|3.93|489,418|-63.94%|22|2022-08-16|15/06/2022||-0.402||1880000|2022-05-16|15/03/2022||-0.394||2440000
2022-05-07 17:21:52|01772|16807|OMER|185.05M|185050000|2.95|575,272|-83.2%|35|2022-08-11|15/06/2022||-0.61||15490000|2022-05-10|15/03/2022||-0.6433||14080000
2022-05-07 17:21:57|01773|21249|ENS|2.67B|2670000000|64.98|280,293|-27.58%|36|2022-08-10|15/06/2022||1.2||867050000|2022-05-25|15/03/2022||1.15||872420000
2022-05-07 17:22:01|01774|40985|EPZM|109.19M|109190000|0.663|2,288,916|-90.27%|36|2022-08-10|15/06/2022||-0.34||12740000|2022-05-10|15/03/2022||-0.375||10040000
2022-05-07 17:22:05|01775|29721|VSH|2.74B|2740000000|19.02|947,788|-20.91%|36|2022-08-09|15/06/2022||0.6275||861200000|2022-05-03|15/03/2022|0.71|0.585|853790000|846860000
2022-05-07 17:22:10|01776|16095|VERU|677.23M|677230000|8.460|17,441,591|14.95%|34|2022-08-11|15/06/2022||-0.148||14200000|2022-05-12|15/03/2022||-0.142||12210000
2022-05-07 17:22:13|01777|985960|VTGN|262.29M|262290000|1.270|1,531,301|-51.53%|24|2022-08-16|15/06/2022||-0.0633||329000|2022-06-28|15/03/2022||-0.0575||338670
2022-05-07 17:22:17|01778|1131528|RLMD|636.7M|636700000|21.23|315,300|-42.82%|19|2022-08-10|15/06/2022||-1.31||0.00|2022-05-05|15/03/2022|-1.4|-1.27|0.00|0.00
2022-05-07 17:22:22|01779|41336|ISEE|1.44B|1440000000|12.410|1,678,027|76.28%|36|2022-08-03|15/06/2022||-0.3067||0.00|2022-05-04|15/03/2022|-0.29|-0.2867|0.00|0.00
2022-05-07 17:22:27|01780|30710|CVM|132.11M|132110000|3.05|1,801,486|-84.64%|27|2022-08-16|15/06/2022||-0.15|||2022-05-17|15/03/2022||-0.16||
2022-05-07 17:22:30|01781|1055906|CURO|370M|370000000|9.17|107,859|-39.27%|22|2022-08-01|15/06/2022||0.2521||291240000|2022-05-02|15/03/2022|0.15|0.1186|290200000|274410000
2022-05-07 17:22:34|01782|1172578|SWIM|1.38B|1380000000|11.57|672,411|-56.06%|9|2022-08-04|15/06/2022||0.2625||238250000|2022-06-02|15/03/2022||0.1338||175510000
2022-05-07 17:22:38|01783|949615|KALV|278.81M|278810000|11.36|200,088|-54.16%|29|2022-07-12|15/04/2022||-1.05||0.00|2022-03-10|15/01/2022|-0.92|-0.9257|0.00|0.00
2022-05-07 17:22:42|01784|17175|SIGA|542.33M|542330000|7.490|149,724|2.18%|27|2022-08-03|15/06/2022|||||2022-05-05|15/03/2022|-0.01||10540000|
2022-05-07 17:22:46|01785|16013|EPAY|2.54B|2540000000|56.58|750,347|48.31%|36|2022-08-11|15/06/2022||0.3326||136950000|2022-05-09|15/03/2022||0.3338||134090000
2022-05-07 17:22:50|01786|1172513|RXRX|1.04B|1040000000|6.06|1,147,793|-78.36%|8|2022-08-12|15/06/2022||-0.43||2500000|2022-05-11|15/03/2022||-0.4||2500000
2022-05-07 17:22:52|01787|1175843|ADGI|315.86M|315860000|2.88|3,599,636|-|8|2022-06-01|15/03/2022||-0.705||0.00|2022-03-30|15/12/2021|-0.77|-1.02|0.00|0.00
2022-05-07 17:22:55|01788|1161406|PLRX|181.21M|181210000|5.01|152,000|-84.21%|14|2022-08-16|15/06/2022||-0.8453||950000|2022-05-09|15/03/2022||-0.8241||950000
2022-05-07 17:22:58|01789|1174611|XMTR|1.63B|1630000000|34.77|517,074|-|8|2022-08-11|15/06/2022||-0.2817||92470000|2022-05-11|15/03/2022||-0.3498||81660000
2022-05-07 17:23:12|01790|16434|JOUT|757.61M|757610000|75.20|32,173|-47.85%|36|2022-08-08|15/06/2022||2.78||222130000|2022-05-09|15/03/2022||2.3||204010000
2022-05-07 17:23:17|01791|1167038|MAX|779.3M|779300000|12.76|221,845|-67%|13|2022-08-11|15/06/2022||-0.0509||158440000|2022-05-05|15/03/2022|-0.17|-0.0856|142600000|140730000
2022-05-07 17:23:21|01792|30761|FLL|270.12M|270120000|7.870|196,525|-16.54%|36|2022-08-11|15/06/2022||0.0332||44910000|2022-05-09|15/03/2022||-0.018||41990000
2022-05-07 17:23:25|01793|13966|ARNA|6.17B|6170000000|99.99|1,478,751|58.54%|36|2022-08-08|15/06/2022||-2.32||40000|2022-05-10|15/03/2022||-2.31||40000
2022-05-07 17:23:28|01794|1173828|LFST|2.53B|2530000000|6.76|860,061|-|9|2022-08-10|15/06/2022||-0.1567||208650000|2022-05-09|15/03/2022||-0.19||199530000
2022-05-07 17:23:45|01795|17541|WERN|2.76B|2760000000|42.48|879,046|-11.22%|36|2022-07-25|15/06/2022||0.9884||769330000|2022-05-03|15/03/2022|0.96|0.8669|764610000|749710000
2022-05-07 17:23:50|01796|20705|MYE|853.59M|853590000|23.53|127,811|7.84%|35|2022-08-02|15/06/2022||0.345||211560000|2022-05-05|15/03/2022|0.5|0.335|225490000|203960000
2022-05-07 17:23:53|01797|1175117|LAW|1.59B|1590000000|27.36|378,194|-|9|2022-09-01|15/06/2022||-0.2066||34340000|2022-05-12|15/03/2022||-0.2055||29960000
2022-05-07 17:23:57|01798|15639|CAMP|187.86M|187860000|5.21|253,726|-58.81%|36|2022-06-28|15/05/2022||-0.0383||71330000|2022-04-28|15/02/2022|-0.01|-0.055|68380000|68440000
2022-05-07 17:24:01|01799|1010656|GTHX|216.09M|216090000|5.06|753,951|-74.14%|22|2022-08-10|15/06/2022||-0.9589||9440000|2022-05-04|15/03/2022|-1.15|-0.9798|6900000|6370000
2022-05-07 17:24:04|01800|1174520|BHG|1.43B|1430000000|2.29|5,265,759|-|10|2022-08-02|15/06/2022||-0.3136||1760000000|2022-05-04|15/03/2022|-0.32|-0.2418|1840000000|1740000000
2022-05-07 17:24:07|01801|1169335|ONTF|573.81M|573810000|12.01|425,091|-70.49%|10|2022-08-09|15/06/2022||-0.1514||49290000|2022-05-10|15/03/2022||-0.1571||47610000
2022-05-07 17:24:11|01802|40070|HGEN|151.86M|151860000|2.15|1,507,622|-88.32%|31|2022-08-11|15/06/2022||-0.4385||346000|2022-05-05|15/03/2022|-0.32|-0.4628|1040000|254330
2022-05-07 17:24:15|01803|1166959|ALGS|44.4M|44400000|1.04|292,104|-96.16%|11|2022-08-04|15/06/2022||-0.68||0.00|2022-05-04|15/03/2022|-0.84|-0.7275|2570000|0.00
2022-05-07 17:24:19|01804|960580|CTMX|105.95M|105950000|1.620|972,404|-80.12%|26|2022-08-10|15/06/2022||-0.4022||19360000|2022-05-05|15/03/2022|-0.37|-0.3578|17140000|21250000
2022-05-07 17:24:23|01805|960944|AKTS|240.08M|240080000|4.29|549,891|-53.42%|24|2022-08-29|15/06/2022||-0.245||6210000|2022-05-02|15/03/2022|-0.27|-0.25|4610000|4700000
2022-05-07 17:24:27|01806|1011049|SSTI|320.54M|320540000|26.40|52,214|-15.17%|22|2022-08-09|15/06/2022||-0.0271||17500000|2022-05-10|15/03/2022||0.0429||16460000
2022-05-07 17:24:31|01807|15989|EHTH|297.34M|297340000|11.08|810,825|-83.18%|36|2022-07-28|15/06/2022||-1.07||74490000|2022-05-04|15/03/2022|-0.91|-1.16|105250000|100510000
2022-05-07 17:24:35|01808|1143675|CFB|621.11M|621110000|12.49|113,497|-16.73%|14|2022-07-28|15/06/2022||0.324||49160000|2022-04-18|15/03/2022|0.33|0.3|48100000|47620000
2022-05-07 17:24:37|01809|1167423|OLMA|88.89M|88890000|2.23|362,353|-89.46%|12|2022-08-09|15/06/2022||-0.655||0.00|2022-05-10|15/03/2022||-0.57||0.00
2022-05-07 17:24:40|01810|1050114|KRYS|1.42B|1420000000|56.18|210,191|-20.21%|22|2022-08-08|15/06/2022||-0.9443||0.00|2022-05-09|15/03/2022||-0.885||0.00
2022-05-07 17:24:45|01811|41316|NVEE|1.75B|1750000000|112.74|61,901|34.63%|32|2022-08-10|15/06/2022||1.44||197880000|2022-05-05|15/03/2022|0.99|0.945|190150000|177330000
2022-05-07 17:24:50|01812|1050151|FUV|156.84M|156840000|4.08|883,095|-54.62%|22|2022-08-16|15/06/2022||-0.31||2410000|2022-05-16|15/03/2022||-0.322||922000
2022-05-07 17:24:53|01813|16459|KIRK|87.8M|87800000|7.12|332,770|-77.5%|34|2022-06-01|15/04/2022||-0.06||112730000|2022-03-17|15/01/2022|0.84|0.66|176190000|170490000
2022-05-07 17:24:57|01814|50983|CLPT|188.95M|188950000|7.97|195,558|-57.01%|33|2022-08-17|15/06/2022||-0.19||4900000|2022-05-11|15/03/2022||-0.2||4400000
2022-05-07 17:25:02|01815|1172512|EBET|44.16M|44160000|3.11|110,489|-86.12%|10|2022-08-31|15/06/2022||-0.29||21500000|2022-06-01|15/03/2022||-0.26||21100000
2022-05-07 17:25:07|01816|29761|BCOR|824.58M|824580000|17.15|505,264|13.2%|36|2022-08-03|15/06/2022||1.21||260880000|2022-05-04|15/03/2022|1.06|1.24|307550000|324550000
2022-05-07 17:25:12|01817|17614|TCRT|148.18M|148180000|0.690|2,378,855|-76.92%|36|2022-08-11|15/06/2022||-0.0535||0.00|2022-05-12|15/03/2022||-0.0505||0.00
2022-05-07 17:25:18|01818|41223|CWENa|5.96B|5960000000|29.49|198,576|16.52%|35|2022-08-04|15/06/2022||0.6443||431440000|2022-05-05|15/03/2022|0.2566|-0.1487|214000000|299240000
2022-05-07 17:25:23|01819|17089|RRGB|168.11M|168110000|10.65|360,207|-69.69%|36|2022-08-25|15/06/2022||-0.0433||294280000|2022-05-24|15/03/2022||-0.7233||372610000
2022-05-07 17:25:27|01820|949588|CCRD|212.72M|212720000|24.68|60,074|-32.93%|24|2022-08-10|15/06/2022||0.3417||13440000|2022-05-05|15/03/2022|1|0.8055|24280000|18770000
2022-05-07 17:25:29|01821|1172722|AVAH|532.03M|532030000|2.88|622,015|-74.96%|7|2022-08-10|15/06/2022||0.0955||474620000|2022-05-11|15/03/2022||0.0668||437810000
2022-05-07 17:25:35|01822|31050|MEIP|78.77M|78770000|0.592|5,628,902|-82.16%|29|2022-09-01|15/06/2022||-0.1656||6440000|2022-05-12|15/03/2022||-0.1836||3440000
2022-05-07 17:25:40|01823|16771|NVEC|226.22M|226220000|46.80|26,571|-38.74%|34|2022-07-20|15/06/2022|||||2022-05-04|15/03/2022|0.79||6720000|
2022-05-07 17:25:44|01824|997802|BYSI|62.67M|62670000|1.61|344,506|-83.8%|22|2022-06-16|15/03/2022||-0.375||338500|2022-04-14|15/12/2021|-0.24|-0.26|331000|7640000
2022-05-07 17:25:48|01825|976450|BATRA|1.37B|1370000000|26.00|69,797|-5.76%|27|2022-08-11|15/06/2022||0.6425||245000000|2022-05-06|15/03/2022|-0.72|-0.7225|23000000|19500000
2022-05-07 17:25:52|01826|1173127|BYRN|139.55M|139550000|6.09|201,111|-74.09%|10|2022-07-25|15/05/2022||-0.01||11910000|2022-04-06|15/02/2022|-0.07|-0.0733|7980000|8590000
2022-05-07 17:26:00|01827|30809|INFU|191.64M|191640000|9.33|152,589|-54.8%|35|2022-08-17|15/06/2022||0.0033||28530000|2022-05-05|15/03/2022|-0.02|-0.0333|26760000|25930000
2022-05-07 17:26:05|01828|48379|CTT|413.68M|413680000|8.40|184,813|-29.59%|33|2022-08-04|15/06/2022||-0.0303||20580000|2022-05-05|15/03/2022|0.07|-0.009|26940000|22010000
2022-05-07 17:26:10|01829|24310|TTI|575.94M|575940000|4.510|1,331,516|34.63%|36|2022-08-11|15/06/2022||0.035||133850000|2022-05-02|15/03/2022|0.06|-0.005|130040000|115750000
2022-05-07 17:26:14|01830|949598|NXRT|1.96B|1960000000|76.16|111,998|54.08%|29|2022-08-02|15/06/2022||-0.2133||63190000|2022-04-26|15/03/2022|0.4121|-0.26|60800000|60420000
2022-05-07 17:26:19|01831|940830|MARA|1.59B|1590000000|14.95|11,498,238|-52.39%|32|2022-08-16|15/06/2022||0.4108||96440000|2022-05-04|15/03/2022|-0.02|0.2265|51720000|51480000
2022-05-07 17:26:23|01832|15590|AX|2.25B|2250000000|37.68|381,012|-18.6%|35|2022-08-02|15/06/2022||0.99||176290000|2022-04-28|15/03/2022|1.02|0.9963|178310000|174660000
2022-05-07 17:26:27|01833|52674|CDXC|121.28M|121280000|1.770|438,151|-79.37%|31|2022-08-11|15/06/2022||-0.0655||20230000|2022-05-12|15/03/2022||-0.0872||17860000
2022-05-07 17:26:32|01834|16552|LUNA|169.25M|169250000|5.23|144,921|-54.2%|30|2022-08-11|15/06/2022||0.024||25080000|2022-05-16|15/03/2022||0.0221||23610000
2022-05-07 17:26:36|01835|48662|AMPE|52.53M|52530000|0.2312|2,698,284|-86.56%|27|2022-08-16|15/06/2022||-0.02||0.00|2022-05-12|15/03/2022||-0.02||0.00
2022-05-07 17:26:42|01836|17278|STXS|162.71M|162710000|2.180|314,669|-65.99%|36|2022-08-11|15/06/2022||-0.05||8800000|2022-05-10|15/03/2022||-0.06||6770000
2022-05-07 17:26:46|01837|17553|WINA|717.77M|717770000|206.33|9,004|5%|30|2022-07-20|15/06/2022|||||2022-04-13|15/03/2022|2.65||20050000|
2022-05-07 17:26:50|01838|17235|SPPI|148.51M|148510000|0.850|2,876,015|-71.59%|36|2022-08-11|15/06/2022||-0.18||0.00|2022-05-12|15/03/2022||-0.194||0.00
2022-05-07 17:26:54|01839|942492|SIEN|78.88M|78880000|1.260|634,585|-81.95%|31|2022-08-09|15/06/2022||-0.2133||24360000|2022-05-12|15/03/2022||-0.2383||20830000
2022-05-07 17:26:59|01840|1137415|CMBM|365.36M|365360000|13.62|184,967|-75.85%|18|2022-08-10|15/06/2022||0.1478||77150000|2022-05-05|15/03/2022|0.01|-0.0078|61900000|66060000
2022-05-07 17:27:04|01841|16471|KRNY|798.27M|798270000|11.96|377,414|-8.42%|35|2022-08-04|15/06/2022||0.2233||52620000|2022-04-28|15/03/2022|0.25|0.2233|50920000|51360000
2022-05-07 17:27:09|01842|985717|PLSE|71.82M|71820000|2.41|259,363|-86.09%|24|2022-08-10|15/06/2022||-0.49||2350000|2022-05-11|15/03/2022||-0.5133||2180000
2022-05-07 17:27:14|01843|1175347|CTKB|1.18B|1180000000|8.79|1,219,691|-|7|2022-09-01|15/06/2022||0.0075||38840000|2022-05-11|15/03/2022||-0.015||33000000
2022-05-07 17:27:22|01844|958168|OOMA|309.4M|309400000|12.75|102,695|-21.59%|29|2022-08-30|15/07/2022||0.0883||51170000|2022-05-24|15/04/2022||0.0967||49770000
2022-05-07 17:27:27|01845|24427|URG|282.83M|282830000|1.2900|2,622,872|-1.53%|34|2022-07-29|15/06/2022||-0.02||0.00|2022-05-03|15/03/2022|-0.03|-0.02|0.00|0.00
2022-05-07 17:27:32|01846|17559|WLDN|354.97M|354970000|26.88|50,045|-29.28%|36|2022-08-04|15/06/2022||0.1925||53110000|2022-05-05|15/03/2022|0.07|0.0975|50170000|49970000
2022-05-07 17:27:36|01847|15935|DRRX|96.94M|96940000|0.4256|744,688|-75.26%|36|2022-08-09|15/06/2022||-0.0467||4040000|2022-05-05|15/03/2022|-0.05|-0.0533|1920000|2280000
2022-05-07 17:27:45|01848|15402|AMRS|1.05B|1050000000|3.28|4,562,615|-71.25%|36|2022-08-11|15/06/2022||-0.16||81330000|2022-05-10|15/03/2022||-0.17||66530000
2022-05-07 17:27:47|01849|1166361|TSHA|147.73M|147730000|3.65|267,425|-83.23%|9|2022-08-15|15/06/2022||-0.9313||0.00|2022-05-10|15/03/2022||-1.08||0.00
2022-05-07 17:27:52|01850|17296|SYBT|1.58B|1580000000|54.13|58,413|4.5%|34|2022-07-27|15/06/2022||0.795||77500000|2022-04-27|15/03/2022|0.29|0.4375|68150000|68530000
2022-05-07 17:27:55|01851|16412|JACK|1.72B|1720000000|81.87|375,593|-31.55%|37|2022-08-10|15/06/2022||1.64||288050000|2022-05-26|15/01/2022|1.85|2.07|344700000|343690000
2022-05-07 17:28:02|01852|48372|KODK|427.72M|427720000|5.420|1,779,987|-21.11%|34|2022-05-11|15/03/2022|||||2022-03-15|15/12/2021|-0.11||1150000000|
2022-05-07 17:28:05|01853|985884|NMTR|111.73M|111730000|0.4312|1,312,666|-63.15%|22|2022-08-17|15/06/2022||0.055||50000000|2022-05-18|15/03/2022||-0.035||0.00
2022-05-07 17:28:09|01854|100209|EGRX|549.21M|549210000|43.25|124,633|6.98%|31|2022-08-10|15/06/2022||2.1||95550000|2022-05-09|15/03/2022||1.12||73900000
2022-05-07 17:28:12|01855|1055294|OSW|874.65M|874650000|9.50|290,443|-9.95%|19|2022-08-10|15/06/2022||0.0133||111830000|2022-05-04|15/03/2022|-0.03|-0.0467|87660000|84770000
2022-05-07 17:28:15|01856|1175329|BASE|757.54M|757540000|17.15|431,223|-|7|2022-09-08|15/07/2022||-0.3388||35280000|2022-06-29|15/04/2022||-0.3988||32620000
2022-05-07 17:28:18|01857|1169489|APR|1.34B|1340000000|37.50|422,054|36.51%|12|2022-08-04|15/06/2022||0.44||290970000|2022-05-12|15/03/2022||0.43||285430000
2022-05-07 17:28:23|01858|8070|ARCH|2.7B|2700000000|174.26|843,571|242.9%|35|2022-07-27|15/06/2022||21.61||947400000|2022-04-26|15/03/2022|12.89|11.68|867940000|725330000
2022-05-07 17:28:27|01859|949611|TXMD|66.44M|66440000|0.1533|6,974,094|-86.19%|30|2022-08-03|15/06/2022||-0.04||32670000|2022-05-09|15/03/2022||-0.05||28800000
2022-05-07 17:28:31|01860|1043334|REKR|117.32M|117320000|2.61|546,770|-85.8%|22|2022-08-08|15/06/2022||-0.1967||3680000|2022-05-16|15/03/2022||-0.2067||3160000
2022-05-07 17:28:35|01861|953051|STKS|305.99M|305990000|9.43|103,903|0.43%|29|2022-08-16|15/06/2022||0.1733||73610000|2022-05-06|15/03/2022|0.15|0.1267|74180000|68730000
2022-05-07 17:28:40|01862|32353|WW|688.91M|688910000|9.83|1,297,206|-71.7%|36|2022-08-09|15/06/2022||0.4076||282950000|2022-05-05|15/03/2022|-0.1179|-0.2872|297800000|298050000
2022-05-07 17:28:43|01863|942488|VBTX|1.78B|1780000000|33.00|415,308|-7.36%|29|2022-07-25|15/06/2022||0.7217||102300000|2022-04-26|15/03/2022|0.65|0.6583|88140000|93690000
2022-05-07 17:28:48|01864|40981|CMRX|400.46M|400460000|4.580|1,127,231|-46.05%|36|2022-08-10|15/06/2022||0.3517||54170000|2022-05-12|15/03/2022||-0.32||62550000
2022-05-07 17:28:52|01865|940814|RYI|1.3B|1300000000|33.92|290,220|98.02%|32|2022-08-03|15/06/2022||3.28||1060000000|2022-05-05|15/03/2022|4.27|3.92|1750000000|1020000000
2022-05-07 17:29:03|01866|1073762|CLBK|2.22B|2220000000|19.65|105,391|7.85%|22|2022-07-27|15/06/2022||0.21||60600000|2022-04-27|15/03/2022|0.217|0.205|69770000|58500000
2022-05-07 17:29:07|01867|31172|CHUY|462.44M|462440000|24.35|140,102|-46.9%|36|2022-08-11|15/06/2022||0.5||113240000|2022-05-05|15/03/2022|0.34|0.2957|100490000|98350000
2022-05-07 17:29:11|01868|962434|TRIL|2.45B|2450000000|23.33|60,423|106.64%|24|2022-08-12|15/06/2022||-0.285||0.00|2022-05-13|15/03/2022||-0.27||0.00
2022-05-07 17:29:14|01869|1162161|PCVX|1.41B|1410000000|24.27|271,889|40.13%|12|2022-05-10|15/03/2022||-0.56|||2022-02-28|15/12/2021|-0.55|-0.56|0.00|0.00
2022-05-07 17:29:19|01870|16882|PCYO|245.1M|245100000|10.23|91,267|-28.71%|33|2022-07-07|15/05/2022|||||2022-04-11|15/02/2022|0.07||4660000|
2022-05-07 17:29:24|01871|24337|VGR|1.96B|1960000000|12.66|897,415|-8.86%|36|2022-08-10|15/06/2022||0.335||339300000|2022-05-10|15/03/2022||0.245||285700000
2022-05-07 17:29:28|01872|15535|BCRX|1.69B|1690000000|9.09|4,777,612|-29.64%|36|2022-08-09|15/06/2022||-0.3208||64100000|2022-05-05|15/03/2022|-0.4|-0.3625|49920000|51360000
2022-05-07 17:29:30|01873|1172517|SKYT|243.42M|243420000|6.10|189,201|-71.73%|11|2022-08-02|15/06/2022||-0.27||45360000|2022-05-03|15/03/2022|-0.33|-0.326|47140000|41180000
2022-05-07 17:29:34|01874|39301|PRLB|1.26B|1260000000|45.93|223,457|-54.64%|36|2022-07-28|15/06/2022||0.358||128310000|2022-05-06|15/03/2022|0.38|0.284|124170000|122890000
2022-05-07 17:29:38|01875|41214|HASI|3.42B|3420000000|39.37|776,416|-16.78%|34|2022-08-04|15/06/2022||0.4963||30280000|2022-05-03|15/03/2022|0.52|0.4804|31820000|29470000
2022-05-07 17:29:41|01876|1129437|CRTX|106.43M|106430000|3.53|487,990|-90.38%|16|2022-08-22|15/06/2022||-0.5729||0.00|2022-05-17|15/03/2022||-0.5483||0.00
2022-05-07 17:29:44|01877|1171599|NAPA|2.25B|2250000000|19.61|291,156|12.12%|11|2022-06-06|15/04/2022||0.1281||84790000|2022-03-10|15/01/2022|0.17|0.1455|98740000|92740000
2022-05-07 17:29:48|01878|1081602|EVER|388.7M|388700000|12.39|327,612|-60.42%|19|2022-08-08|15/06/2022||-0.29||103380000|2022-05-02|15/03/2022|-0.19|-0.2683|110680000|102170000
2022-05-07 17:29:53|01879|1073473|EVLO|131.99M|131990000|2.46|339,443|-73.91%|21|2022-08-04|15/06/2022||-0.5867||0.00|2022-06-02|15/03/2022||-0.6067||0.00
2022-05-07 17:29:58|01880|958814|FLOW|3.64B|3640000000|86.49|679,853|25.46%|28|2022-08-03|15/06/2022||0.82||396050000|2022-05-04|15/03/2022||0.755||380500000
2022-05-07 17:30:02|01881|20297|LPI|1.17B|1170000000|69.34|856,957|90.65%|36|2022-08-03|15/06/2022||7.7||432060000|2022-05-04|15/03/2022|5.17|6.21|532400000|384730000
2022-05-07 17:30:07|01882|24347|TG|380.52M|380520000|11.39|142,064|-26.28%|36|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 17:30:12|01883|1172718|TMCI|902.15M|902150000|16.32|222,870|-45.78%|11|2022-08-04|15/06/2022||-0.2075||29070000|2022-05-05|15/03/2022|-0.16|-0.2025|29050000|26030000
2022-05-07 17:30:16|01884|20157|MNR|2.07B|2070000000|20.98|1,782,705|8.7%|35|2022-08-03|15/06/2022||0.08||43960000|2022-05-09|15/03/2022||0.08||43250000
2022-05-07 17:30:21|01885|39296|TGH|1.59B|1590000000|33.13|496,518|29.31%|36|2022-08-09|15/06/2022||1.44||211110000|2022-05-05|15/03/2022|1.48|1.38|198720000|207100000
2022-05-07 17:30:25|01886|21226|CTS|1.17B|1170000000|36.61|109,452|12.44%|36|2022-07-28|15/06/2022||0.5367||136950000|2022-04-28|15/03/2022|0.67|0.5267|147700000|134150000
2022-05-07 17:30:30|01887|16068|FCFS|3.55B|3550000000|74.72|326,302|1.04%|36|2022-07-28|15/06/2022||1.02||431530000|2022-04-28|15/03/2022|1.18|1.06|659840000|427100000
2022-05-07 17:30:34|01888|1061935|EOLS|616.49M|616490000|11.00|444,954|26.87%|22|2022-08-04|15/06/2022||-0.2586||37200000|2022-05-10|15/03/2022||-0.341||29830000
2022-05-07 17:30:38|01889|16243|HBIO|155.07M|155070000|3.760|174,451|-48.84%|36|2022-07-28|15/06/2022||0.0675||31980000|2022-05-04|15/03/2022|0.04|0.045|28780000|28770000
2022-05-07 17:30:43|01890|16501|LGND|1.49B|1490000000|88.48|154,640|-30.04%|36|2022-08-08|15/06/2022||0.783||39040000|2022-05-04|15/03/2022|0.58|0.655|45690000|34210000
2022-05-07 17:30:47|01891|20964|GEF|2.91B|2910000000|59.81|197,239|-8.42%|37|2022-08-31|15/07/2022||1.85||1540000000|2022-06-08|15/04/2022||1.72||1510000000
2022-05-07 17:30:50|01892|1174646|EVCM|2.17B|2170000000|11.10|289,282|-|10|2022-08-08|15/06/2022||0.0723||151170000|2022-05-09|15/03/2022||0.0463||140680000
2022-05-07 17:30:56|01893|1174987|SGHT|335.04M|335040000|7.04|333,912|-|9|2022-08-11|15/06/2022||-0.3972||16710000|2022-05-10|15/03/2022||-0.4042||13590000
2022-05-07 17:30:59|01894|1009134|URGN|140.9M|140900000|6.21|134,396|-65.58%|22|2022-08-15|15/06/2022||-1.28||18290000|2022-05-10|15/03/2022||-1.32||15810000
2022-05-07 17:31:02|01895|1156702|RVMD|1.26B|1260000000|17.00|631,132|-41.38%|15|2022-08-15|15/06/2022||-0.648||11460000|2022-05-09|15/03/2022||-0.622||11460000
2022-05-07 17:31:06|01896|1082094|CCB|519.73M|519730000|40.20|39,230|37.62%|27|2022-07-28|15/06/2022||0.5075||53300000|2022-04-27|15/03/2022|0.46|0.435|51250000|35150000
2022-05-07 17:31:11|01897|41265|LXFR|431.34M|431340000|15.91|158,925|-30.46%|34|2022-08-03|15/06/2022||0.33||107550000|2022-04-25|15/03/2022|0.33|0.285|97000000|97680000
2022-05-07 17:31:18|01898|1122406|ZYXI|243.65M|243650000|6.24|442,157|-51.14%|21|2022-08-03|15/06/2022||0.0975||37130000|2022-04-28|15/03/2022|0.03|0.04|31080000|30910000
2022-05-07 17:31:29|01899|17508|AWH|72.83M|72830000|0.649|434,379|-86.81%|36|2022-08-11|15/06/2022||-0.085||2800000|2022-05-11|15/03/2022||-0.085||2400000
2022-05-07 17:31:33|01900|943140|CTSO|81.03M|81030000|1.860|190,905|-77.4%|31|2022-08-09|15/06/2022||-0.144||10710000|2022-05-03|15/03/2022|-0.21|-0.144|8690000|9720000
2022-05-07 17:31:37|01901|1175111|ERAS|847.5M|847500000|6.97|686,194|-|9|2022-08-26|15/06/2022||-0.3325||0.00|2022-06-01|15/03/2022||-0.2925||0.00
2022-05-07 17:31:40|01902|1061417|AGS|231.17M|231170000|6.230|289,008|-28.39%|22|2022-08-04|15/06/2022||0.0108||72330000|2022-05-05|15/03/2022|-0.34|-0.0975|72860000|70030000
2022-05-07 17:31:45|01903|16486|LAWS|368.64M|368640000|40.42|16,973|-26.91%|36|2022-07-28|15/06/2022||0.635||113490000|2022-04-28|15/03/2022|0.96|0.74|117900000|110150000
2022-05-07 17:31:48|01904|955568|SPNE|317.92M|317920000|8.64|90,124|-60.71%|29|2022-08-04|15/06/2022||-0.3294||53780000|2022-05-03|15/03/2022|-0.45|-0.3577|50690000|48960000
2022-05-07 17:31:52|01905|1175346|CRBU|444.66M|444660000|7.33|519,673|-|7|2022-09-02|15/06/2022||-0.3733||3450000|2022-06-01|15/03/2022||-0.34||3430000
2022-05-07 17:31:57|01906|17395|PRTK|113.32M|113320000|2.080|524,564|-71.35%|35|2022-08-04|15/06/2022||-0.3633||29400000|2022-05-04|15/03/2022|-0.35|-0.3967|24860000|27150000
2022-05-07 17:32:01|01907|52757|GWRS|315.28M|315280000|13.92|22,784|-15.64%|26|2022-08-11|15/06/2022||0.05||11800000|2022-05-04|15/03/2022|0.0547|-0.01|10030000|10000000
2022-05-07 17:32:06|01908|16204|GOOD|795.24M|795240000|20.44|251,719|-2.67%|36|2022-08-01|15/06/2022||0.00||37060000|2022-05-05|15/03/2022|0.01|0.00|35530000|36140000
2022-05-07 17:32:10|01909|50891|BEEM|183.85M|183850000|18.32|309,683|-37.11%|22|2022-08-18|15/06/2022||-0.1831||3590000|2022-05-18|15/03/2022||-0.1782||3060000
2022-05-07 17:32:22|01910|41302|ESPR|347.17M|347170000|5.51|1,363,184|-73.51%|35|2022-08-10|15/06/2022||-0.928||18720000|2022-05-03|15/03/2022|-0.93|-1.04|18840000|15410000
2022-05-07 17:32:25|01911|1175352|MLNK|1.28B|1280000000|15.94|194,954|-|8|2022-09-06|15/06/2022||0.0767||72980000|2022-05-12|15/03/2022||0.0627||68790000
2022-05-07 17:32:30|01912|1122729|SOLY|487.65M|487650000|22.58|1,380,335|29.92%|18|2022-05-18|15/03/2022|||||2022-03-07|15/12/2021||-0.31||500000
2022-05-07 17:32:34|01913|100219|SESN|107.31M|107310000|0.538|3,493,572|-79.47%|32|2022-08-15|15/06/2022||-0.09||0.00|2022-05-16|15/03/2022||-0.08||0.00
2022-05-07 17:32:40|01914|20993|GDOT|1.43B|1430000000|26.33|617,665|-40.84%|36|2022-08-09|15/06/2022||0.6185||359260000|2022-05-05|15/03/2022|1.06|0.8473|394680000|390870000
2022-05-07 17:32:48|01915|16323|ICAD|93.17M|93170000|3.70|191,641|-78.22%|35|2022-08-09|15/06/2022||-0.1074||9020000|2022-05-11|15/03/2022||-0.1232||7440000
2022-05-07 17:32:53|01916|32325|MTH|3.05B|3050000000|83.01|427,871|-25.76%|36|2022-07-27|15/06/2022||5.88||1400000000|2022-04-27|15/03/2022|5.79|4.8|1290000000|1280000000
2022-05-07 17:32:57|01917|940829|IRMD|392.15M|392150000|31.22|91,597|5.12%|32|2022-08-02|15/06/2022||0.225||12470000|2022-04-29|15/03/2022|0.22|0.21|12310000|12210000
2022-05-07 17:33:01|01918|1166924|CDAK|65.01M|65010000|2.89|172,035|-84.18%|14|2022-08-04|15/06/2022||-0.91||545600|2022-05-05|15/03/2022|-0.36|-0.8333|12700000|4200000
2022-05-07 17:33:06|01919|15758|FBIO|103.11M|103110000|0.963|594,668|-74.86%|34|2022-08-11|15/06/2022||-0.188||20000000|2022-05-11|15/03/2022||-0.212||19000000
2022-05-07 17:33:12|01920|955563|LNTH|4.37B|4370000000|64.20|1,317,855|190.63%|29|2022-08-03|15/06/2022||0.5||178950000|2022-04-29|15/03/2022|0.97|0.46|208880000|165300000
2022-05-07 17:33:16|01921|15561|GRBK|1.04B|1040000000|21.57|543,507|-14.2%|29|2022-08-08|15/06/2022||1.17||400960000|2022-05-03|15/03/2022|1.2|0.8548|393620000|339500000
2022-05-07 17:33:21|01922|21204|GHL|226.17M|226170000|12.37|135,211|-21.41%|36|2022-08-03|15/06/2022||0.235||69990000|2022-04-27|15/03/2022|-0.66|0.2|45440000|70120000
2022-05-07 17:33:25|01923|30818|ITI|119.6M|119600000|2.820|242,204|-57.85%|36|2022-08-09|15/06/2022||0.005||36470000|2022-06-09|15/03/2022||0.0033||34740000
2022-05-07 17:33:29|01924|1072038|PACK|1.01B|1010000000|12.36|612,772|-41.14%|18|2022-08-16|15/06/2022||0.002||101360000|2022-05-06|15/03/2022|-0.17|-0.004|83900000|98830000
2022-05-07 17:33:33|01925|16210|INDT|713.34M|713340000|70.03|29,255|10.09%|24|2022-07-12|15/06/2022||-0.1||11910000|2022-05-10|15/02/2022||||
2022-05-07 17:33:36|01926|1057276|VVNT|1.35B|1350000000|6.34|498,455|-40.3%|16|2022-08-11|15/06/2022||-0.3283||393950000|2022-05-03|15/03/2022|-0.13|-0.3317|392750000|384510000
2022-05-07 17:33:39|01927|1169942|BVS|671.22M|671220000|8.73|217,963|-40%|11|2022-08-09|15/06/2022||0.1675||138520000|2022-05-10|15/03/2022||0.0357||116890000
2022-05-07 17:33:48|01928|20234|HVT|466.25M|466250000|27.20|207,761|-40.88%|36|2022-08-02|15/06/2022||0.95||241540000|2022-05-02|15/03/2022|1.11|0.8|238950000|236710000
2022-05-07 17:33:53|01929|21139|SCL|2.31B|2310000000|102.97|84,015|-25.36%|37|2022-07-27|15/06/2022||1.9||672830000|2022-04-26|15/03/2022|1.76|1.31|675300000|620070000
2022-05-07 17:33:56|01930|1171992|EWTX|377.77M|377770000|7.62|208,885|-73.99%|9|2022-08-08|15/06/2022||-0.33||0.00|2022-05-12|15/03/2022||-0.28||0.00
2022-05-07 17:33:59|01931|1167330|NGMS|342.12M|342120000|13.23|330,452|-72.77%|10|2022-08-10|15/06/2022||0.0993||22460000|2022-05-11|15/03/2022||0.0949||22000000
2022-05-07 17:34:03|01932|30875|BTX|53.34M|53340000|0.93|401,487|-97.63%|29|2022-08-15|15/06/2022||-0.12||0.00|2022-05-16|15/03/2022||-0.12||0.00
2022-05-07 17:34:07|01933|945080|ATEX|951.27M|951270000|51.77|69,634|8.85%|29|2022-08-09|15/06/2022||-0.14||1000000|2022-06-14|15/03/2022||-0.125||400000
2022-05-07 17:34:10|01934|1174605|INTA|1.58B|1580000000|25.76|168,387|-|7|2022-09-07|15/06/2022||-0.1077||67780000|2022-05-11|15/03/2022||-0.0974||65370000
2022-05-07 17:34:14|01935|968972|SNDX|884.65M|884650000|16.08|532,564|5.24%|26|2022-08-11|15/06/2022||-0.642||2170000|2022-05-09|15/03/2022||-0.634||2170000
2022-05-07 17:34:21|01936|102891|AMPH|1.6B|1600000000|32.71|470,576|81.22%|32|2022-08-10|15/06/2022||0.3517||117620000|2022-05-09|15/03/2022||0.3583||111850000
2022-05-07 17:34:24|01937|1127924|TPTX|1.33B|1330000000|26.80|595,287|-58.63%|16|2022-08-09|15/06/2022||-1.58||4170000|2022-05-17|15/03/2022||-1.51||0.00
2022-05-07 17:34:28|01938|991170|FLGT|1.64B|1640000000|53.94|393,321|-26.12%|24|2022-08-08|15/06/2022||1.35||134350000|2022-05-03|15/03/2022|5.08|3.86|320300000|270850000
2022-05-07 17:34:33|01939|100227|AKBA|70.64M|70640000|0.385|9,842,533|-87.21%|33|2022-08-10|15/06/2022||-0.2136||57980000|2022-05-09|15/03/2022||-0.2836||47150000
2022-05-07 17:34:37|01940|16247|HCCI|651.97M|651970000|26.85|78,177|-13.39%|36|2022-07-27|15/06/2022||0.516||127920000|2022-05-04|15/03/2022|0.54|0.454|139370000|125130000
2022-05-07 17:34:41|01941|1056452|CASA|375.78M|375780000|3.990|3,996,705|-51.64%|20|2022-08-04|15/06/2022||0.0362||96080000|2022-05-04|15/03/2022|-0.35|-0.0027|64400000|89960000
2022-05-07 17:34:44|01942|1160904|IMVT|508.65M|508650000|4.37|537,197|-73.5%|14|2022-08-08|15/06/2022||-0.404||0.00|2022-05-31|15/03/2022||-0.3757||0.00
2022-05-07 17:34:48|01943|20614|CAI|962.84M|962840000|56.00|229,426|27.97%|36|2022-08-05|15/06/2022||2.37||101000000|2022-05-09|15/03/2022||2.21||98200000
2022-05-07 17:34:53|01944|8120|ANF|1.73B|1730000000|34.23|1,714,950|-15.73%|35|2022-09-01|15/07/2022||1.01||890190000|2022-06-02|15/04/2022||0.0624||797970000
2022-05-07 17:34:56|01945|16453|SMPL|3.85B|3850000000|38.32|625,974|10.15%|21|2022-07-13|15/05/2022||0.349||293530000|2022-04-06|15/02/2022|0.36|0.2756|296720000|274800000
2022-05-07 17:35:01|01946|15435|SEEL|61.01M|61010000|0.578|1,599,767|-88.76%|36|2022-08-05|15/06/2022||-0.1475||0.00|2022-05-09|15/03/2022||-0.145||0.00
2022-05-07 17:35:05|01947|102913|QTNT|53.24M|53240000|0.519|581,848|-86.09%|32|2022-08-08|15/06/2022||-0.2916||9790000|2022-05-31|15/03/2022||-0.315||8180000
2022-05-07 17:35:09|01948|41243|TPH|2.17B|2170000000|20.95|1,885,160|-16.27%|36|2022-07-29|15/06/2022||1.26||1080000000|2022-04-21|15/03/2022|0.81|0.61|727490000|666340000
2022-05-07 17:35:13|01949|15486|ATHX|157.34M|157340000|0.6251|2,718,561|-59.93%|35|2022-08-10|15/06/2022||-0.09||1380000|2022-05-06|15/03/2022|-0.09|-0.09|2910000|1380000
2022-05-07 17:35:18|01950|41291|BNFT|311.08M|311080000|9.28|117,052|-32.41%|36|2022-08-04|15/06/2022||-0.15||57690000|2022-05-03|15/03/2022|0.01|-0.105|61230000|60740000
2022-05-07 17:35:22|01951|16363|INFI|63.24M|63240000|0.709|707,018|-76.28%|36|2022-08-04|15/06/2022||-0.1375||525880|2022-05-03|15/03/2022|-0.14|-0.135|652000|295860
2022-05-07 17:35:24|01952|1172291|ALKT|1.03B|1030000000|11.44|337,647|-72.72%|9|2022-08-03|15/06/2022||-0.0661||45690000|2022-05-05|15/03/2022|-0.05|-0.0624|44790000|43910000
2022-05-07 17:35:27|01953|1174606|IAS|1.78B|1780000000|11.51|568,600|-|7|2022-08-11|15/06/2022||0.0013||97440000|2022-05-11|15/03/2022||-0.0413||85170000
2022-05-07 17:35:30|01954|1174324|LYEL|1.29B|1290000000|5.31|1,274,832|-|9|2022-08-12|15/06/2022||-0.31||3200000|2022-06-01|15/03/2022||-0.2867||3000000
2022-05-07 17:35:37|01955|1175582|TNYA|300.24M|300240000|7.27|152,885|-|9|2022-09-08|15/06/2022||-0.7167||0.00|2022-06-01|15/03/2022||-0.67||0.00
2022-05-07 17:35:40|01956|1175428|ICVX|309.49M|309490000|7.79|417,995|-|7|2022-06-01|15/03/2022||-0.5125||1070000|2022-03-30|15/12/2021|-0.46|-0.4267|2070000|750000
2022-05-07 17:35:48|01957|1174647|DNUT|2.2B|2200000000|13.12|1,308,714|-|8|2022-08-16|15/06/2022||0.1075||387150000|2022-05-11|15/03/2022||0.0702||368810000
2022-05-07 17:35:51|01958|1129440|APLT|48.54M|48540000|1.85|251,535|-89.15%|16|2022-08-16|15/06/2022||-0.832||0.00|2022-06-24|15/03/2022||-0.8821||0.00
2022-05-07 17:35:56|01959|15687|CENT|2.36B|2360000000|42.69|39,675|-28.06%|34|2022-08-03|15/06/2022||1.63||1080000000|2022-05-04|15/03/2022|1.27|1.2|954370000|944030000
2022-05-07 17:36:00|01960|40052|AXDX|55.94M|55940000|0.803|461,462|-88.98%|27|2022-08-11|15/06/2022||-0.292||3220000|2022-05-16|15/03/2022||-0.2947||2990000
2022-05-07 17:36:07|01961|1073426|OBNK|910.58M|910580000|38.31|56,834|-14.47%|22|2022-07-27|15/06/2022||0.88||70430000|2022-04-27|15/03/2022|0.87|0.864|68410000|68520000
2022-05-07 17:36:11|01962|1062876|FLMN|642.42M|642420000|7.390|847,559|48.39%|22|2022-08-09|15/06/2022||0.1209||41520000|2022-05-11|15/03/2022||0.0922||20320000
2022-05-07 17:36:16|01963|17342|MTEM|81.64M|81640000|1.450|192,224|-83.24%|36|2022-08-11|15/06/2022||-0.4886||4970000|2022-05-16|15/03/2022||-0.4771||4810000
2022-05-07 17:36:20|01964|40983|THRY|866.14M|866140000|25.30|213,746|-8.3%|21|2022-08-10|15/06/2022||0.836||293160000|2022-05-04|15/03/2022|0.88|0.656|308380000|286850000
2022-05-07 17:36:25|01965|17122|SBGI|1.73B|1730000000|23.98|792,150|-27.25%|36|2022-08-03|15/06/2022||-1.86||1630000000|2022-05-04|15/03/2022|35.39|-1.02|1290000000|1530000000
2022-05-07 17:36:28|01966|1166406|PRLD|201.52M|201520000|4.28|254,349|-89.51%|11|2022-08-11|15/06/2022||-0.6433||0.00|2022-06-01|15/03/2022||-0.66||0.00
2022-05-07 17:36:33|01967|20826|HNI|1.52B|1520000000|35.87|210,999|-18.79%|36|2022-07-25|15/06/2022||0.4675||606250000|2022-04-28|15/03/2022|0.33|0.2275|572330000|558690000
2022-05-07 17:36:37|01968|30748|EVI|158.83M|158830000|12.92|29,144|-49.77%|21|2022-05-11|15/03/2022|||||2022-02-09|15/12/2021|0.04||60700000|
2022-05-07 17:36:41|01969|16340|TILE|770.11M|770110000|12.98|199,616|-2.48%|36|2022-07-27|15/06/2022||0.28||317530000|2022-05-06|15/03/2022|0.28|0.1575|288000000|282190000
2022-05-07 17:36:45|01970|1166964|TARS|291.71M|291710000|11.08|108,312|-61.18%|11|2022-08-03|15/06/2022||-0.8685||8370000|2022-05-10|15/03/2022||-0.8941||5200000
2022-05-07 17:36:50|01971|20631|ESE|1.6B|1600000000|61.56|115,048|-44.41%|36|2022-08-09|15/06/2022||0.9267||216380000|2022-05-09|15/03/2022||0.54||189670000
2022-05-07 17:36:53|01972|1165437|VINC|49.7M|49700000|2.36|82,796|-83.92%|11|2022-08-12|15/06/2022||-0.7517||0.00|2022-06-01|15/03/2022||-0.6817||0.00
2022-05-07 17:36:57|01973|24440|CCF|792.23M|792230000|84.09|18,403|-29.09%|35|2022-07-07|15/05/2022|||||2022-04-07|15/02/2022|0.96||73950000|
2022-05-07 17:37:02|01974|20589|MWA|1.89B|1890000000|12.04|1,100,130|-19.09%|36|2022-08-03|15/06/2022||0.2||329030000|2022-05-02|15/03/2022|0.15|0.14|310500000|292130000
2022-05-07 17:37:07|01975|20243|PZN|472.92M|472920000|6.40|99,084|-41.5%|36|2022-07-19|15/06/2022|||||2022-04-19|15/03/2022|0.16||52760000|
2022-05-07 17:37:13|01976|1163244|HYLN|543.46M|543460000|3.13|2,145,514|-64.75%|14|2022-08-09|15/06/2022||-0.2061||1070000|2022-05-09|15/03/2022||-0.2007||701670
2022-05-07 17:37:19|01977|1172723|FTCI|364.01M|364010000|3.65|1,210,912|-71.48%|8|2022-08-10|15/06/2022||-0.0419||80340000|2022-05-10|15/03/2022||-0.1208||61550000
2022-05-07 17:37:23|01978|977675|OTLK|358.84M|358840000|1.600|1,235,127|-25.58%|24|2022-08-18|15/06/2022||-0.06||0.00|2022-05-19|15/03/2022||-0.06||0.00
2022-05-07 17:37:29|01979|16441|KALU|1.51B|1510000000|95.63|113,335|-30.5%|36|2022-07-21|15/06/2022||0.748||910270000|2022-04-20|15/03/2022|0.66|0.659|949000000|861520000
2022-05-07 17:37:32|01980|1173890|JANX|417.86M|417860000|10.13|76,249|-|9|2022-08-10|15/06/2022||-0.3267||1270000|2022-06-01|15/03/2022||-0.3033||1220000
2022-05-07 17:37:36|01981|1080049|VRCA|168.97M|168970000|6.14|76,112|-46.47%|21|2022-08-10|15/06/2022||-0.47||325000|2022-05-11|15/03/2022||-0.4525||325000
2022-05-07 17:37:39|01982|1175353|PWSC|2.75B|2750000000|13.87|424,051|-|11|2022-09-08|15/06/2022||0.1776||155030000|2022-05-05|15/03/2022|0.16|0.164|149590000|147100000
2022-05-07 17:37:44|01983|24415|GRC|803.47M|803470000|30.78|80,857|-13.61%|32|2022-07-29|15/06/2022||0.35||98600000|2022-04-27|15/03/2022|0.29|0.34|102170000|97930000
2022-05-07 17:37:50|01984|961635|WVE|104.04M|104040000|1.710|389,441|-69.73%|26|2022-08-11|15/06/2022||-0.5271||4000000|2022-05-12|15/03/2022||-0.5429||4000000
2022-05-07 17:37:54|01985|16675|MSON|462.52M|462520000|26.54|158,811|45.42%|35|2022-09-08|15/06/2022||-0.1164||23850000|2022-05-05|15/03/2022||-0.1638||21960000
2022-05-07 17:37:57|01986|1168973|OUST|536.43M|536430000|3.09|2,074,555|-71.6%|10|2022-08-08|15/06/2022||-0.1502||16390000|2022-05-03|15/03/2022|-0.19|-0.1619|8560000|12080000
2022-05-07 17:38:01|01987|961629|DLTH|410.51M|410510000|12.42|97,721|-25.85%|30|2022-09-07|15/07/2022||0.245||162050000|2022-06-07|15/04/2022||0.075||147300000
2022-05-07 17:38:05|01988|941657|LTRPA|106.96M|106960000|1.410|576,016|-69.87%|30|2022-08-10|15/06/2022||-0.17|||2022-05-06|15/03/2022|-0.36|-0.25|262000000|
2022-05-07 17:38:10|01989|943135|JRVR|845.96M|845960000|22.59|333,665|-34.01%|31|2022-08-03|15/06/2022||0.4955||351530000|2022-05-09|15/03/2022||0.2615||326830000
2022-05-07 17:38:13|01990|1080051|MGTA|75.82M|75820000|1.30|223,062|-87.67%|20|2022-08-11|15/06/2022||-0.3371||0.00|2022-05-12|15/03/2022||-0.3129||0.00
2022-05-07 17:38:16|01991|1166960|EAR|89.91M|89910000|2.29|660,778|-94.61%|12|2022-08-12|15/06/2022||-0.22||16030000|2022-05-12|15/03/2022||-0.14||14980000
2022-05-07 17:38:20|01992|51519|FORA|99.24M|99240000|3.12|65,842|-71.48%|21|2022-05-12|15/03/2022|||||2022-03-02|15/12/2021|-0.25||5750000|
2022-05-07 17:38:24|01993|1050112|CELC|96.09M|96090000|6.44|51,568|-76.01%|22|2022-08-11|15/06/2022||-0.55||0.00|2022-05-11|15/03/2022||-0.5167||0.00
2022-05-07 17:38:27|01994|976458|CDEV|2.31B|2310000000|8.100|10,183,612|79.2%|24|2022-08-08|15/06/2022||0.4929||359890000|2022-05-04|15/03/2022|0.05|0.3867|347280000|310970000
2022-05-07 17:38:31|01995|1171768|TIL|842.28M|842280000|6.52|359,106|-64.55%|10|2022-08-11|15/06/2022||-0.4||0.00|2022-05-12|15/03/2022||-0.38||0.00
2022-05-07 17:38:35|01996|1131057|IDYA|352.33M|352330000|9.12|376,513|-52%|17|2022-08-16|15/06/2022||-0.2||9200000|2022-05-17|15/03/2022||-0.3767||9200000
2022-05-07 17:38:38|01997|1142208|KRUS|404.43M|404430000|41.61|61,548|20.75%|17|2022-07-19|15/05/2022||-0.092||35620000|2022-04-07|15/02/2022|-0.19|-0.208|31290000|30360000
2022-05-07 17:38:44|01998|29668|RM|452.41M|452410000|46.21|44,547|8.81%|36|2022-08-02|15/06/2022||1.66||117100000|2022-05-04|15/03/2022|2.67|1.85|120850000|116540000
2022-05-07 17:38:48|01999|30915|RVP|124.87M|124870000|3.77|155,371|-61.73%|28|2022-05-16|15/03/2022|||||2022-03-31|15/12/2021|0.61||59460000|
2022-05-07 17:38:52|02000|1131556|ATER|259.15M|259150000|4.32|19,817,682|-73.12%|18|2022-08-04|15/06/2022||-0.18||68280000|2022-05-09|15/03/2022||-0.26||45420000
2022-05-07 17:38:56|02001|6389|BBBY|958.04M|958040000|12.07|6,827,280|-51.55%|27|2022-07-13|15/05/2022||-1.22||1540000000|2022-04-13|15/02/2022|-0.92|0.032|2050000000|2080000000
2022-05-07 17:38:59|02002|41231|PBYI|89.27M|89270000|1.985|417,506|-79.49%|36|2022-08-11|15/06/2022||-0.031||52200000|2022-05-05|15/03/2022|-0.08|-0.166|45700000|45070000
2022-05-07 17:39:03|02003|40984|ENTA|1.18B|1180000000|57.46|207,198|12.67%|36|2022-08-09|15/06/2022||-1.45||21460000|2022-05-09|15/03/2022||-1.42||20670000
2022-05-07 17:39:09|02004|20627|CSV|614.92M|614920000|41.30|128,288|7.19%|36|2022-08-02|15/06/2022||0.8367||92300000|2022-04-27|15/03/2022|0.92|0.9333|98160000|97680000
2022-05-07 17:39:11|02005|1172949|HNST|336.02M|336020000|3.67|1,721,145|-82.17%|11|2022-08-12|15/06/2022||-0.0797||76100000|2022-06-15|15/03/2022||-0.1492||68830000
2022-05-07 17:39:16|02006|16840|OSIS|1.38B|1380000000|80.76|95,387|-16.55%|36|2022-08-25|15/06/2022||1.98||334890000|2022-04-28|15/03/2022|1.43|1.39|290480000|287760000
2022-05-07 17:39:19|02007|1175112|IMGO|516.46M|516460000|15.31|211,338|-|7|2022-08-19|15/06/2022||-0.44||0.00|2022-06-01|15/03/2022||-0.3925||0.00
2022-05-07 17:39:21|02008|1163393|MPLN|2.84B|2840000000|4.450|3,280,182|-35.6%|10|2022-08-04|15/06/2022||0.0403||293110000|2022-05-10|15/03/2022||0.035||285250000
2022-05-07 17:39:24|02009|1174984|FXLV|718.28M|718280000|7.58|452,632|-|10|2022-08-25|15/06/2022||0.1668||61920000|2022-05-16|15/03/2022||0.1322||51210000
2022-05-07 17:39:27|02010|1174595|GLUE|539.81M|539810000|11.57|281,113|-|9|2022-08-11|15/06/2022||-0.5633||0.00|2022-06-01|15/03/2022||-0.5133||0.00
2022-05-07 17:39:30|02011|1127852|GBOX|142.89M|142890000|3.41|360,194|-64.03%|19|2022-08-23|15/06/2022||-0.13||12240000|2022-05-12|15/03/2022||-0.15||10140000
2022-05-07 17:39:35|02012|17450|UNFI|2.46B|2460000000|42.16|522,881|15.95%|35|2022-06-08|15/04/2022||0.973||7100000000|2022-03-09|15/01/2022|1.13|1.14|7420000000|7140000000
2022-05-07 17:39:39|02013|16273|HLIT|957.12M|957120000|9.160|650,101|26.87%|36|2022-08-01|15/06/2022||0.0676||143830000|2022-05-02|15/03/2022|0.08|0.0408|147440000|141280000
2022-05-07 17:39:42|02014|1175599|EWCZ|1.75B|1750000000|24.90|351,540|-|6|2022-05-04|15/03/2022|0.13|0.09|45430000|44440000|2022-03-15|15/12/2021|0.1328|0.1183|45110000|44720000
2022-05-07 17:39:45|02015|962503|OCX|141.31M|141310000|1.150|447,363|-74.1%|26|2022-08-17|15/06/2022||-0.1229||2300000|2022-05-11|15/03/2022||-0.1186||2240000
2022-05-07 17:39:48|02016|1173520|DAWN|520.4M|520400000|8.40|212,993|-|9|2022-08-10|15/06/2022||-0.44||0.00|2022-06-01|15/03/2022||-0.39||0.00
2022-05-07 17:39:52|02017|6428|ALPN|257.38M|257380000|8.490|118,192|-28.05%|27|2022-08-16|15/06/2022||-0.5067||9750000|2022-05-18|15/03/2022||-0.2933||14750000
2022-05-07 17:39:55|02018|1174489|IPSC|504.19M|504190000|8.57|101,409|-|9|2022-08-11|15/06/2022||-0.64||0.00|2022-06-01|15/03/2022||-0.56||0.00
2022-05-07 17:39:58|02019|1175509|NUVL|506.33M|506330000|10.48|178,311|-|9|2022-09-07|15/06/2022||-0.47||0.00|2022-06-01|15/03/2022||-0.3967||0.00
2022-05-07 17:40:01|02020|1164147|AFIB|29.75M|29750000|1.05|2,021,788|-91.34%|11|2022-05-12|15/03/2022||-0.911||3130000|2022-03-30|15/12/2021|-1|-0.8183|4360000|4220000
2022-05-07 17:40:06|02021|16554|LXRX|269.27M|269270000|1.800|629,775|-59.64%|36|2022-08-03|15/06/2022||-0.1603||50000|2022-05-05|15/03/2022|-0.16|-0.1657|37000|50000
2022-05-07 17:40:10|02022|1095921|CTOS|1.55B|1550000000|6.250|418,154|-40.13%|17|2022-08-11|15/06/2022||0.0165||408100000|2022-05-10|15/03/2022||-0.0276||336530000
2022-05-07 17:40:16|02023|31071|FRG|1.54B|1540000000|38.06|288,265|3.03%|43|2022-08-11|15/06/2022||1.36||1140000000|2022-08-01|15/10/2021|3.7||942300000|
2022-05-07 17:40:18|02024|1163493|GLSI|143.76M|143760000|11.10|67,612|-67.27%|13|2022-08-31|15/06/2022||-0.15||0.00|2022-06-01|15/03/2022||-0.15||0.00
2022-05-07 17:40:23|02025|20984|CHS|635.72M|635720000|5.080|2,106,797|40.33%|35|2022-08-31|15/07/2022||0.18||532800000|2022-06-15|15/04/2022||0.032||494150000
2022-05-07 17:40:26|02026|1162157|RNA|675.79M|675790000|13.58|243,924|-37.73%|12|2022-08-15|15/06/2022||-0.84||2000000|2022-05-11|15/03/2022||-0.79||2000000
2022-05-07 17:40:29|02027|1169493|DSP|335.12M|335120000|5.48|221,650|-82.05%|12|2022-08-11|15/06/2022||-0.1525||38530000|2022-05-03|15/03/2022|-0.23|-0.3477|27540000|28150000
2022-05-07 17:40:34|02028|100169|BLBD|494.98M|494980000|15.48|115,604|-39.53%|30|2022-08-10|15/06/2022||0.11||205750000|2022-05-12|15/03/2022||-0.1||150650000
2022-05-07 17:40:38|02029|1075232|KNSA|607.53M|607530000|8.77|310,135|-40.01%|21|2022-08-03|15/06/2022||-0.42||27620000|2022-05-03|15/03/2022|-0.36|-0.43|32190000|30100000
2022-05-07 17:40:42|02030|1169945|NEXI|67.61M|67610000|2.96|226,248|-85.06%|10|2022-08-08|15/06/2022||-0.695||0.00|2022-05-16|15/03/2022||-0.695||0.00
2022-05-07 17:40:46|02031|15966|ECOL|1.51B|1510000000|47.99|1,106,124|11.55%|36|2022-08-11|15/06/2022||0.0434||265060000|2022-05-12|15/03/2022||-0.0229||251220000
2022-05-07 17:40:50|02032|995706|VREX|861.38M|861380000|21.63|390,036|-11.79%|24|2022-08-04|15/06/2022||0.29||211700000|2022-05-03|15/03/2022|0.37|0.22|214700000|201830000
2022-05-07 17:40:54|02033|989524|FBK|1.85B|1850000000|39.04|137,608|-8.49%|24|2022-07-25|15/06/2022||0.8101||141480000|2022-04-18|15/03/2022|0.74|0.7216|131080000|133320000
2022-05-07 17:40:59|02034|16699|NATH|199.09M|199090000|48.38|12,598|-26.59%|30|2022-08-05|15/06/2022|||||2022-06-10|15/03/2022||||
2022-05-07 17:41:02|02035|1175510|OMGA|170.82M|170820000|3.57|163,247|-|7|2022-05-04|15/03/2022|-0.42|-0.5675|268000|0.00|2022-03-10|15/12/2021|-0.44|-0.53|100000|0.00
2022-05-07 17:41:07|02036|17154|SFST|357.95M|357950000|44.85|17,729|-15.02%|32|2022-07-26|15/06/2022||1.14||27370000|2022-04-26|15/03/2022|0.98|1.08|26090000|26180000
2022-05-07 17:41:11|02037|1011772|CARS|693.37M|693370000|9.94|440,137|-23.48%|22|2022-08-10|15/06/2022||0.4225||161880000|2022-05-05|15/03/2022|0.4955|0.3925|158210000|157600000
2022-05-07 17:41:15|02038|17272|STRL|696.76M|696760000|23.05|187,334|-0.52%|35|2022-08-03|15/06/2022||0.785||481300000|2022-05-02|15/03/2022|0.64|0.415|410320000|373900000
2022-05-07 17:41:18|02039|1163492|FTHM|121.31M|121310000|7.13|78,062|-77.7%|14|2022-08-23|15/06/2022||-0.05||113370000|2022-05-04|15/03/2022|-0.37|-0.305|90080000|77680000
2022-05-07 17:41:20|02040|1171270|JOAN|420.56M|420560000|10.36|289,570|-25.89%|10|2022-09-01|15/07/2022||-0.2688||484750000|2022-06-03|15/04/2022||0.075||518800000
2022-05-07 17:41:24|02041|40982|CUBI|1.42B|1420000000|43.12|397,747|22.12%|32|2022-07-27|15/06/2022||1.77||174450000|2022-04-27|15/03/2022|2.18|1.62|186280000|167890000
2022-05-07 17:41:28|02042|1052401|LVO|59.79M|59790000|0.730|499,695|-81.75%|22|2022-08-12|15/06/2022||-0.1||30690000|2022-06-01|15/03/2022||-0.135||20360000
2022-05-07 17:41:33|02043|949621|KMPH|146.64M|146640000|4.26|521,830|-51.81%|30|2022-08-11|15/06/2022||-0.095||1690000|2022-05-12|15/03/2022||-0.08||2090000
2022-05-07 17:41:37|02044|946348|SMMT|109.9M|109900000|1.120|113,502|-81.18%|31|2022-08-10|15/06/2022||-0.27||0.00|2022-05-16|15/03/2022||-0.28||0.00
2022-05-07 17:41:40|02045|1175431|COOK|627.7M|627700000|5.31|981,946|-|7|2022-09-08|15/06/2022||0.0722||293950000|2022-05-11|15/03/2022||0.2314||255090000
2022-05-07 17:41:45|02046|20753|GBL|545.38M|545380000|20.85|20,177|1.91%|33|2022-08-01|15/06/2022|||||2022-05-03|15/03/2022||||
2022-05-07 17:41:48|02047|1012040|ATNX|54.2M|54200000|0.485|849,877|-88.67%|22|2022-08-16|15/06/2022||-0.12||27370000|2022-05-10|15/03/2022||-0.184||25520000
2022-05-07 17:41:52|02048|42975|PPTA|278.97M|278970000|4.43|25,391|-53.47%|12|2022-08-19|15/06/2022||-0.12|||2022-05-18|15/03/2022||-0.12||
2022-05-07 17:42:04|02049|17420|ULH|630.14M|630140000|23.51|47,107|-7.26%|36|2022-07-28|15/06/2022||0.7808||115900000|2022-05-05|15/03/2022|1.56|0.7724|523860000|111500000
2022-05-07 17:42:08|02050|31013|CCXI|1.24B|1240000000|17.38|1,310,771|-36.78%|36|2022-08-08|15/06/2022||-0.5523||11940000|2022-05-05|15/03/2022|-0.55|-0.3094|5460000|25000000
2022-05-07 17:42:12|02051|1097841|ADN|98.92M|98920000|1.930|205,420|-83.09%|14|2022-05-12|15/03/2022|||||2022-03-28|15/12/2021|-0.3104|-0.12|2900000|5800000
2022-05-07 17:42:15|02052|17196|SMED|84.88M|84880000|4.41|140,584|-72.02%|35|2022-08-11|15/06/2022||0.05||16940000|2022-05-12|15/03/2022||0.0375||16670000
2022-05-07 17:42:19|02053|1008723|HCC|1.65B|1650000000|32.01|922,403|94.47%|22|2022-08-03|15/06/2022||2.84||380050000|2022-05-05|15/03/2022|2.97|3.49|378650000|412670000
2022-05-07 17:42:23|02054|44411|NMIH|1.6B|1600000000|18.58|681,243|-20.97%|32|2022-08-02|15/06/2022||0.7697||120020000|2022-05-04|15/03/2022|0.77|0.7385|116500000|116650000
2022-05-07 17:42:26|02055|1171962|DSGN|622.07M|622070000|11.20|153,966|-57.86%|7|2022-08-08|15/06/2022||-0.24||0.00|2022-05-09|15/03/2022||-0.22||0.00
2022-05-07 17:42:29|02056|1176340|VIA|268.53M|268530000|7.53|124,260|-23.08%|9|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022|0.20|||
2022-05-07 17:42:33|02057|959850|UAVS|68.2M|68200000|0.836|2,819,811|-83.58%|22|2022-05-18|15/03/2022|||||2022-04-12|15/12/2021|-0.43||9760000|
2022-05-07 17:42:36|02058|1175508|IMRX|129.55M|129550000|4.91|171,879|-|9|2022-09-08|15/06/2022||-0.48||117500|2022-06-01|15/03/2022||-0.44||127500
2022-05-07 17:42:40|02059|949610|ASXC|90.1M|90100000|0.381|2,858,972|-79.73%|30|2022-08-10|15/06/2022||-0.07||1200000|2022-05-04|15/03/2022|-0.07|-0.07|1070000|1300000
2022-05-07 17:42:44|02060|1081600|STIM|64.65M|64650000|2.42|167,192|-81.6%|21|2022-08-09|15/06/2022||-0.3977||15270000|2022-05-12|15/03/2022||-0.4011||13460000
2022-05-07 17:42:47|02061|1171266|INNV|773.8M|773800000|5.71|274,340|-77.24%|10|2022-05-10|15/03/2022||-0.0008||170110000|2022-02-09|15/12/2021|0.01|0.0481|175350000|174180000
2022-05-07 17:42:51|02062|991229|IEA|440.41M|440410000|9.17|536,460|-25.33%|22|2022-08-11|15/06/2022||0.2125||544900000|2022-05-09|15/03/2022||-0.115||327960000
2022-05-07 17:42:55|02063|15857|CVGI|236.55M|236550000|7.18|174,005|-42.83%|36|2022-08-08|15/06/2022||0.215||245040000|2022-05-04|15/03/2022|0.16|0.16|244400000|228970000
2022-05-07 17:42:59|02064|1082134|HYRE|29.21M|29210000|1.34|157,000|-89.42%|23|2022-08-17|15/06/2022||-0.19||13630000|2022-05-12|15/03/2022||-0.21||11130000
2022-05-07 17:43:03|02065|16644|MNKD|744.62M|744620000|2.950|3,121,278|-27.7%|36|2022-08-10|15/06/2022||-0.092||15180000|2022-05-05|15/03/2022|-0.1|-0.098|11990000|10580000
2022-05-07 17:43:07|02066|40324|GTBP|54.92M|54920000|1.66|138,403|-89.68%|20|2022-08-16|15/06/2022||-0.2267||0.00|2022-05-17|15/03/2022||-0.2167||0.00
2022-05-07 17:43:11|02067|1174643|CVRX|112.34M|112340000|5.48|147,818|-|10|2022-08-03|15/06/2022||-0.5326||4780000|2022-04-25|15/03/2022|-0.49|-0.4902|4080000|3790000
2022-05-07 17:43:14|02068|1121161|HARP|69.47M|69470000|2.10|356,222|-90.47%|18|2022-08-09|15/06/2022||-0.5392||7620000|2022-05-12|15/03/2022||-0.5303||8080000
2022-05-07 17:43:18|02069|961627|AVTX|37.31M|37310000|0.331|400,743|-88.01%|25|2022-08-11|15/06/2022||-0.1275||811250|2022-05-05|15/03/2022|-0.2|-0.125|1170000|645500
2022-05-07 17:43:22|02070|16511|LKFN|1.85B|1850000000|73.03|139,450|11.96%|36|2022-07-25|15/06/2022||0.93||58160000|2022-04-25|15/03/2022|0.92|0.9025|55570000|56460000
2022-05-07 17:43:26|02071|16310|HURN|1.05B|1050000000|52.85|129,813|-6.18%|36|2022-08-02|15/06/2022||0.7725||250260000|2022-05-03|15/03/2022|0.49|0.2925|260050000|234660000
2022-05-07 17:43:29|02072|1174593|GRPH|226.66M|226660000|3.91|363,781|-|9|2022-08-12|15/06/2022||-0.4075||0.00|2022-06-01|15/03/2022||-0.3675||0.00
2022-05-07 17:43:34|02073|985718|SYRS|63.43M|63430000|1.010|753,452|-81.74%|24|2022-08-10|15/06/2022||-0.4743||4730000|2022-05-12|15/03/2022||-0.47||4920000
2022-05-07 17:43:39|02074|17130|SCHN|1.1B|1100000000|39.77|315,481|-28.75%|33|2022-06-29|15/05/2022||2.33||895700000|2022-04-06|15/02/2022|1.38|1.38|783200000|779390000
2022-05-07 17:43:52|02075|20654|OXM|1.4B|1400000000|85.05|199,978|-10.59%|32|2022-09-01|15/07/2022||3.29||346970000|2022-06-15|15/04/2022||2.75||329030000
2022-05-07 17:43:56|02076|16976|PSMT|2.38B|2380000000|78.09|112,731|-14.09%|36|2022-07-07|15/05/2022||0.8258||980840000|2022-04-07|15/02/2022|1.03|1|1040000000|1040000000
2022-05-07 17:44:01|02077|100229|TVTX|1.41B|1410000000|22.24|769,359|-5.36%|34|2022-08-10|15/06/2022||-0.8875||53690000|2022-05-05|15/03/2022|-1.2|-0.87|46440000|52190000
2022-05-07 17:44:07|02078|32362|GES|1.3B|1300000000|21.77|1,072,588|-23.56%|36|2022-08-24|15/07/2022||0.7533||644200000|2022-05-25|15/04/2022||0.2933||585180000
2022-05-07 17:44:12|02079|955540|BW|635.45M|635450000|7.360|483,766|-13.31%|29|2022-08-11|15/06/2022||0.065||205400000|2022-05-09|15/03/2022||-0.035||180950000
2022-05-07 17:44:16|02080|44403|MMI|1.7B|1700000000|42.76|173,401|17.02%|34|2022-08-09|15/06/2022||0.82||335300000|2022-05-06|15/03/2022|0.81|0.72|319460000|317800000
2022-05-07 17:44:19|02081|1175173|ABSI|452.16M|452160000|4.87|596,983|-|9|2022-09-06|15/06/2022||-0.3065||1810000|2022-06-01|15/03/2022||-0.2883||1790000
2022-05-07 17:44:23|02082|16375|SNEX|1.45B|1450000000|72.17|77,398|13.15%|35|2022-08-08|15/06/2022||1.43||308730000|2022-05-04|15/03/2022|3.2|1.69|544700000|327240000
2022-05-07 17:44:27|02083|960941|NBEV|55.54M|55540000|0.378|862,036|-81.72%|23|2022-08-16|15/06/2022||-0.05||118880000|2022-05-17|15/03/2022||-0.03||117470000
2022-05-07 17:44:34|02084|20559|AVD|639.07M|639070000|20.74|241,155|1.42%|36|2022-08-08|15/06/2022||0.24||148500000|2022-05-04|15/03/2022|0.33|0.2|149440000|130500000
2022-05-07 17:44:37|02085|1152990|MCBS|512.36M|512360000|20.12|27,926|22.46%|17|2022-07-29|15/06/2022||0.705||37650000|2022-04-22|15/03/2022|0.76|0.695|38310000|36300000
2022-05-07 17:44:41|02086|16775|INSG|251.31M|251310000|2.34|1,112,679|-71.15%|36|2022-08-09|15/06/2022||-0.0733||71600000|2022-05-04|15/03/2022|-0.11|-0.0967|61380000|62650000
2022-05-07 17:44:50|02087|20704|MPX|398.48M|398480000|11.67|18,073|-31.51%|36|2022-07-27|15/06/2022||0.25||80300000|2022-04-27|15/03/2022|0.21|0.21|76610000|78100000
2022-05-07 17:44:54|02088|942487|ATRA|646.37M|646370000|6.92|933,103|-46.31%|30|2022-08-08|15/06/2022||-0.7104||17550000|2022-05-05|15/03/2022|-0.87|-0.9322|7310000|5790000
2022-05-07 17:44:57|02089|1156639|CSPR|282.2M|282200000|6.780|9,956,131|-18.9%|17|2022-08-16|15/06/2022||-0.23||186000000|2022-05-17|15/03/2022||-0.4||145000000
2022-05-07 17:45:00|02090|1172579|NPCE|162.29M|162290000|6.63|55,612|-68.44%|7|2022-08-11|15/06/2022||-0.3267||11560000|2022-05-12|15/03/2022||-0.31||10760000
2022-05-07 17:45:10|02091|17578|WTBA|412.79M|412790000|24.82|23,123|-9.28%|36|2022-07-28|15/06/2022||0.66||26500000|2022-04-28|15/03/2022|0.78|0.7|26220000|26600000
2022-05-07 17:45:12|02092|1172382|KRT|356.57M|356570000|18.00|11,046|2.62%|12|2022-08-11|15/06/2022||0.43||114000000|2022-05-12|15/03/2022||0.275||98500000
2022-05-07 17:45:17|02093|994715|DS|109.61M|109610000|1.190|1,056,570|-65%|24|2022-08-09|15/06/2022||-0.11||80940000|2022-05-06|15/03/2022||-0.125||67040000
2022-05-07 17:45:24|02094|15984|EGAN|314.94M|314940000|10.00|112,868|9.17%|35|2022-09-08|15/06/2022||-0.0433||23790000|2022-05-05|15/03/2022|0.07|-0.01|23900000|23060000
2022-05-07 17:45:26|02095|1172510|AKYA|365.66M|365660000|9.73|52,590|-49.53%|9|2022-08-09|15/06/2022||-0.3417||16690000|2022-05-05|15/03/2022|-0.4377|-0.3875|16890000|14930000
2022-05-07 17:45:29|02096|1173019|TALS|294.38M|294380000|7.10|39,563|-|8|2022-08-11|15/06/2022||-0.49||0.00|2022-06-01|15/03/2022||-0.39||0.00
2022-05-07 17:45:32|02097|1163718|TLMD|304.01M|304010000|3.000|1,462,823|-60%|10|2022-08-11|15/06/2022||-0.1444||27890000|2022-05-12|15/03/2022||-0.1446||26900000
2022-05-07 17:45:35|02098|1174591|TKNO|280.42M|280420000|10.00|39,968|-|7|2022-08-10|15/06/2022||-0.1567||10970000|2022-05-11|15/03/2022||-0.2367||9910000
2022-05-07 17:45:39|02099|1174641|AVTE|263.63M|263630000|10.80|56,851|-|9|2022-08-15|15/06/2022||-0.323||0.00|2022-06-01|15/03/2022||-0.2311||0.00
2022-05-07 17:45:43|02100|1175356|SNPO|919.7M|919700000|12.12|129,055|-|10|2022-08-25|15/06/2022||0.2534||295910000|2022-05-12|15/03/2022||0.0912||254900000
2022-05-07 17:45:45|02101|1175585|MXCT|513.79M|513790000|5.06|639,555|-13.5%|5|2022-05-09|15/03/2022||-0.065||8470000|2022-03-22|15/12/2021|-0.05|-0.058|10150000|9560000
2022-05-07 17:45:49|02102|15647|CASS|494.36M|494360000|36.19|63,793|-21.46%|29|2022-07-28|15/06/2022|||||2022-04-14|15/03/2022|0.6||42330000|
2022-05-07 17:45:52|02103|1174426|CYT|66.95M|66950000|1.90|162,658|-|9|2022-08-09|15/06/2022||-0.438||0.00|2022-05-05|15/03/2022|-0.4|-0.39|0.00|0.00
2022-05-07 17:45:54|02104|1172511|BMEA|118.76M|118760000|4.01|100,065|-76.52%|8|2022-08-11|15/06/2022||-0.605||0.00|2022-06-01|15/03/2022||-0.5425||0.00
2022-05-07 17:45:59|02105|995922|CLPR|372.1M|372100000|8.780|76,115|2.21%|24|2022-08-09|15/06/2022||-0.05||32200000|2022-05-10|15/03/2022||-0.09||31430000
2022-05-07 17:46:04|02106|1167060|BDSX|79.2M|79200000|2.00|540,660|-85.84%|11|2022-08-09|15/06/2022||-0.3424||9150000|2022-05-11|15/03/2022||-0.4407||6440000
2022-05-07 17:46:07|02107|1169480|ANGN|47.63M|47630000|1.59|82,649|-88.9%|11|2022-08-11|15/06/2022||-0.47||1030000|2022-05-16|15/03/2022||-0.4733||1030000
2022-05-07 17:46:11|02108|1073097|IBEX|294.39M|294390000|16.00|17,861|-31.83%|13|2022-05-18|15/03/2022||0.3977||125650000|2022-02-16|15/12/2021|0.27|0.3437|132180000|122420000
2022-05-07 17:46:16|02109|15677|CCRN|657.66M|657660000|17.21|455,052|6.83%|36|2022-08-03|15/06/2022||0.9823||608350000|2022-05-04|15/03/2022|1.7|1.41|788730000|745640000
2022-05-07 17:46:20|02110|25321|IMAX|926.4M|926400000|15.83|662,437|-21.67%|31|2022-07-27|15/06/2022||0.2215||84800000|2022-04-28|15/03/2022|-0.14|-0.0461|60040000|58990000
2022-05-07 17:46:24|02111|20175|CCO|1.15B|1150000000|2.440|3,141,303|-1.21%|36|2022-08-04|15/06/2022||-0.0435||634100000|2022-05-10|15/03/2022||-0.1577||536500000
2022-05-07 17:46:28|02112|1073037|COGT|298.74M|298740000|6.520|278,709|-20.49%|22|2022-08-15|15/06/2022||-0.4933||0.00|2022-05-16|15/03/2022||-0.4733||0.00
2022-05-07 17:46:33|02113|17493|VIVO|1.14B|1140000000|26.22|384,209|36.78%|36|2022-08-02|15/06/2022||0.25||73150000|2022-05-06|15/03/2022|0.66|0.475|111230000|99550000
2022-05-07 17:46:36|02114|1175179|XPOF|835.68M|835680000|17.12|327,999|-|9|2022-08-23|15/06/2022||0.1686||50190000|2022-05-12|15/03/2022||0.1114||45230000
2022-05-07 17:46:42|02115|41313|MBII|187.74M|187740000|1.0300|1,083,643|-39.05%|32|2022-08-15|15/06/2022||-0.0067||18020000|2022-05-11|15/03/2022||-0.0167||15470000
2022-05-07 17:46:47|02116|17346|INVA|1.07B|1070000000|15.42|1,335,821|33.85%|36|2022-07-27|15/06/2022||0.51||90800000|2022-04-27|15/03/2022|0.2|0.44|90060000|86400000
2022-05-07 17:46:52|02117|17611|DZSI|354.59M|354590000|12.84|61,779|-23.57%|33|2022-08-10|15/06/2022||0.076||92470000|2022-05-02|15/03/2022|0.01|-0.0269|77040000|84030000
2022-05-07 17:46:56|02118|1173521|OMIC|265.31M|265310000|3.78|546,004|-|9|2022-08-02|15/06/2022||-0.39||1020000|2022-05-10|15/03/2022||-0.3345||0.00
2022-05-07 17:46:59|02119|1174640|ABOS|147.41M|147410000|3.64|238,345|-|9|2022-08-16|15/06/2022||-0.1708||0.00|2022-06-01|15/03/2022||-0.1717||0.00
2022-05-07 17:47:04|02120|20820|FOR|765.97M|765970000|15.40|83,198|-38.6%|36|2022-07-28|15/06/2022||0.8781||418500000|2022-04-21|15/03/2022|0.96|0.7271|421600000|389270000
2022-05-07 17:47:07|02121|1175512|RXST|311.96M|311960000|11.35|117,846|-|7|2022-09-08|15/06/2022||-0.6385||10200000|2022-05-05|15/03/2022|-0.64|-0.5918|8940000|7320000
2022-05-07 17:47:11|02122|1163664|SFT|97.7M|97700000|1.180|2,731,314|-86.05%|13|2022-08-09|15/06/2022||-0.5492||250380000|2022-05-10|15/03/2022||-0.6958||208830000
2022-05-07 17:47:13|02123|1175114|RPID|210.12M|210120000|5.01|185,625|-|10|2022-08-25|15/06/2022||-0.3425||6300000|2022-05-10|15/03/2022||-0.335||5100000
2022-05-07 17:47:17|02124|1072223|BWB|447.05M|447050000|15.98|37,459|-10.12%|23|2022-07-28|15/06/2022||0.3933||31800000|2022-04-28|15/03/2022|0.39|0.3867|31740000|31150000
2022-05-07 17:47:20|02125|1173831|DIBS|261.75M|261750000|6.88|293,501|-|7|2022-08-10|15/06/2022||-0.184||27540000|2022-05-11|15/03/2022||-0.1783||26880000
2022-05-07 17:47:23|02126|1175518|WEBR|2.46B|2460000000|8.58|485,375|-|6|2022-06-01|15/03/2022||0.1861||660770000|2022-02-14|15/12/2021|-0.19|-0.0609|283140000|308410000
2022-05-07 17:47:29|02127|1175121|ZVIA|207.38M|207380000|3.03|309,188|-|7|2022-08-11|15/06/2022||-0.08||45200000|2022-05-12|15/03/2022||-0.1293||37440000
2022-05-07 17:47:32|02128|995092|NEX|2.71B|2710000000|11.110|3,438,256|172.97%|24|2022-08-08|15/06/2022||0.2317||738140000|2022-04-27|15/03/2022|0.0885|0.0296|635000000|570120000
2022-05-07 17:47:36|02129|1081650|HQI|205.64M|205640000|14.96|20,725|-20.13%|22|2022-08-16|15/06/2022||0.25||6900000|2022-05-10|15/03/2022||0.18||5700000
2022-05-07 17:47:41|02130|20768|NLS|93.74M|93740000|3.00|629,657|-82.68%|36|2022-08-01|15/06/2022||-0.316||114630000|2022-05-23|15/03/2022||-0.58||121570000
2022-05-07 17:47:44|02131|1172939|HOWL|145.18M|145180000|5.25|323,164|-61.51%|8|2022-08-11|15/06/2022||-0.6067||0.00|2022-06-09|15/03/2022||-0.5867||0.00
2022-05-07 17:47:48|02132|1169485|TERN|39.67M|39670000|1.57|69,928|-90.22%|11|2022-08-16|15/06/2022||-0.6533||0.00|2022-05-13|15/03/2022||-0.6433||0.00
2022-05-07 17:47:53|02133|21006|SRI|509.97M|509970000|18.67|146,455|-43.73%|36|2022-08-03|15/06/2022||-0.115||231700000|2022-05-04|15/03/2022|-0.27|-0.34|196600000|194780000
2022-05-07 17:47:56|02134|1123001|KLDO|12.36M|12360000|0.290|6,329,606|-96.02%|19|2022-08-10|15/06/2022||-0.25||0.00|2022-05-19|15/03/2022||-0.51||0.00
2022-05-07 17:47:59|02135|1166238|LSF|28.64M|28640000|3.15|126,297|-91.14%|12|2022-08-10|15/06/2022||-0.6167||9990000|2022-05-12|15/03/2022||-0.6367||10010000
2022-05-07 17:48:02|02136|1171974|KLTR|177.49M|177490000|1.39|731,076|-|8|2022-08-17|15/06/2022||-0.0938||42460000|2022-05-10|15/03/2022||-0.1072||40090000
2022-05-07 17:48:04|02137|1175149|PECO|4.3B|4300000000|33.51|1,789,679|-|9|2022-08-10|15/06/2022||0.0955||137840000|2022-05-05|15/03/2022|0.09|0.0769|138750000|136390000
2022-05-07 17:48:08|02138|102893|ARDX|117.14M|117140000|0.810|3,618,961|-87.76%|31|2022-08-12|15/06/2022||-0.2087||1870000|2022-05-05|15/03/2022|-0.21|-0.2212|468000|875000
2022-05-07 17:48:11|02139|1172765|RAIN|77.2M|77200000|2.91|58,573|-82.54%|7|2022-08-09|15/06/2022||-0.7182||0.00|2022-05-04|15/03/2022|-0.66|-0.6983|0.00|0.00
2022-05-07 17:48:15|02140|50977|OTRK|29.79M|29790000|1.43|481,766|-95.01%|27|2022-08-16|15/06/2022||-0.685||11120000|2022-05-11|15/03/2022||-0.745||9540000
2022-05-07 17:48:18|02141|50880|WKHS|451.41M|451410000|2.83|5,566,782|-70.55%|24|2022-08-08|15/06/2022||-0.1117||350700|2022-05-10|15/03/2022||-0.11||17370
2022-05-07 17:48:23|02142|16518|LMNR|188.39M|188390000|10.66|65,547|-43.48%|38|2022-06-09|15/04/2022||0.114||52840000|2022-03-10|15/01/2022|-0.35|-0.228|39270000|37630000
2022-05-07 17:48:26|02143|1166741|KRON|248.49M|248490000|4.38|318,613|-82.82%|12|2022-08-11|15/06/2022||-0.71||0.00|2022-05-04|15/03/2022|-0.65|-0.658|0.00|0.00
2022-05-07 17:48:29|02144|1166409|AVO|877.24M|877240000|12.42|133,048|-35.78%|12|2022-06-09|15/04/2022||0.0323||241180000|2022-03-10|15/01/2022|-0.17|0.055|216600000|243240000
2022-05-07 17:48:33|02145|942478|GWB|1.7B|1700000000|30.88|14,975,967|-9.92%|31|2022-07-28|15/06/2022||0.64||110500000|2022-05-09|15/03/2022||0.66||108100000
2022-05-07 17:48:38|02146|21254|LRN|1.56B|1560000000|37.51|446,036|36.8%|36|2022-08-09|15/06/2022||0.6763||411130000|2022-04-19|15/03/2022|1.02|0.8427|421720000|410730000
2022-05-07 17:48:42|02147|15708|CHEF|1.37B|1370000000|35.76|262,061|13.27%|36|2022-08-03|15/06/2022||0.2116||542550000|2022-04-27|15/03/2022|0.1|0.007|512100000|480920000
2022-05-07 17:48:45|02148|1175429|RLYB|348.3M|348300000|10.84|132,049|-|7|2022-09-08|15/06/2022||-0.59||0.00|2022-06-01|15/03/2022||-0.54||0.00
2022-05-07 17:48:49|02149|1159668|ORIC|115.95M|115950000|2.94|632,080|-87.68%|13|2022-08-10|15/06/2022||-0.5856||0.00|2022-05-25|15/03/2022||-0.5683||0.00
2022-05-07 17:48:53|02150|1076696|TALO|1.64B|1640000000|19.85|1,405,142|61.51%|24|2022-08-10|15/06/2022||0.7186||341930000|2022-05-04|15/03/2022|0.77|0.4271|413570000|316400000
2022-05-07 17:48:57|02151|32346|WNC|690.87M|690870000|14.09|405,547|-21.72%|36|2022-08-03|15/06/2022||0.3859||548320000|2022-04-27|15/03/2022|0.24|0.1032|546760000|477890000
2022-05-07 17:49:00|02152|1169714|CLNN|191.67M|191670000|3.03|94,621|-61.98%|12|2022-08-09|15/06/2022||-0.196||103750|2022-06-01|15/03/2022||-0.192||103750
2022-05-07 17:49:03|02153|1173261|VERA|500.98M|500980000|18.51|113,204|-|9|2022-08-15|15/06/2022||-0.622|||2022-06-23|15/03/2022||-0.614||
2022-05-07 17:49:07|02154|1089251|RTL|966.72M|966720000|7.280|814,850|-25.64%|21|2022-08-11|15/06/2022||||108370000|2022-05-04|15/03/2022|0.31||94940000|92140000
2022-05-07 17:49:10|02155|960585|TH|704.05M|704050000|7.290|395,458|178.24%|19|2022-08-16|15/06/2022||0.02||81030000|2022-05-10|15/03/2022||-0.0067||76500000
2022-05-07 17:49:13|02156|1075455|RFL|40.36M|40360000|1.94|171,663|-95.67%|20|2022-03-17|15/01/2022|-0.12||1110000||2021-12-15|15/10/2021|-6.49||1030000|
2022-05-07 17:49:17|02157|994772|AQB|95.29M|95290000|1.340|1,159,350|-74.13%|22|2022-08-09|15/06/2022||-0.1025||1080000|2022-05-05|15/03/2022|-0.07|-0.0775|962880|672500
2022-05-07 17:49:20|02158|1174323|CNVY|407.69M|407690000|5.57|100,354|-|7|2022-08-11|15/06/2022||0.0511||88610000|2022-05-10|15/03/2022||0.0452||88520000
2022-05-07 17:49:24|02159|1169349|LABP|31.39M|31390000|0.78|116,180|-92.8%|12|2022-07-28|15/06/2022||-0.37||0.00|2022-06-01|15/03/2022||-0.405||0.00
2022-05-07 17:49:28|02160|41308|GOGO|2.02B|2020000000|18.06|1,560,021|69.1%|36|2022-08-10|15/06/2022||0.1373||94130000|2022-05-05|15/03/2022|0.18|0.1306|92750000|89610000
2022-05-07 17:49:33|02161|989650|DFIN|857.93M|857930000|26.35|279,148|2.89%|24|2022-08-03|15/06/2022||1.07||243430000|2022-05-05|15/03/2022|0.77|0.8367|211000000|219870000
2022-05-07 17:49:38|02162|41182|XPRO|1.57B|1570000000|14.380|478,796|-34.34%|36|2022-08-09|15/06/2022||0.051||335280000|2022-05-05|15/03/2022|-0.1|-0.0705|280480000|315150000
2022-05-07 17:49:43|02163|101874|LPG|695.21M|695210000|17.32|479,054|26.24%|32|2022-08-10|15/06/2022||0.1875||58070000|2022-06-01|15/03/2022||0.6818||79500000
2022-05-07 17:49:56|02164|1167131|AVIR|459.58M|459580000|5.52|889,150|-74.93%|12|2022-08-11|15/06/2022||-0.6133||0.00|2022-05-10|15/03/2022||-0.5567||5000000
2022-05-07 17:49:59|02165|1175844|ELYM|91.92M|91920000|3.46|136,682|-|6|2022-06-01|15/03/2022||-0.57||0.00|2022-03-07|15/12/2021|-0.4|-0.63|0.00|0.00
2022-05-07 17:50:03|02166|995701|REVG|769.78M|769780000|12.23|287,349|-33.13%|24|2022-09-07|15/07/2022||0.3506||638090000|2022-06-08|15/04/2022||0.2442||600060000
2022-05-07 17:50:07|02167|16345|IIIN|866.41M|866410000|44.57|87,356|9.32%|35|2022-07-21|15/06/2022||1.19||192580000|2022-04-21|15/03/2022|1.99|1.13|213210000|177320000
2022-05-07 17:50:10|02168|1010526|SOI|571.02M|571020000|12.260|326,047|20.91%|23|2022-08-02|15/06/2022||0.1079||60450000|2022-04-28|15/03/2022|0.11|0.0576|56920000|51850000
2022-05-07 17:50:15|02169|17573|WSBF|395.54M|395540000|16.39|104,645|-17.8%|31|2022-07-27|15/06/2022||0.43||54100000|2022-04-21|15/03/2022|0.23|0.3|41680000|47000000
2022-05-07 17:50:19|02170|13962|ADTN|904.43M|904430000|18.34|368,344|4.26%|36|2022-07-19|15/06/2022||0.088||161990000|2022-05-05|15/03/2022|0.2|0.048|154520000|154480000
2022-05-07 17:50:22|02171|1160912|GAN|170.7M|170700000|4.04|551,111|-76.33%|12|2022-08-25|15/06/2022||-0.0831||37940000|2022-05-16|15/03/2022||-0.1047||34080000
2022-05-07 17:50:27|02172|20455|MOD|421.54M|421540000|8.12|216,761|-51.61%|36|2022-08-03|15/06/2022||0.29||515000000|2022-05-25|15/03/2022||0.495||538000000
2022-05-07 17:50:31|02173|100193|NLTX|52.27M|52270000|1.23|259,183|-89.05%|32|2022-08-17|15/06/2022||-0.3183||0.00|2022-05-11|15/03/2022||-0.2967||0.00
2022-05-07 17:50:34|02174|1096075|STRO|268.44M|268440000|5.72|445,292|-69.11%|21|2022-08-10|15/06/2022||-0.7163||10270000|2022-05-17|15/03/2022||-0.7575||10450000
2022-05-07 17:50:39|02175|958237|IBRX|1.47B|1470000000|3.70|1,466,087|-76.89%|25|2022-08-11|15/06/2022||-0.23||25000|2022-05-13|15/03/2022||-0.22||25000
2022-05-07 17:50:48|02176|1156573|ARQT|997.51M|997510000|19.40|283,210|-40.53%|17|2022-08-16|15/06/2022||-1.51||0.00|2022-05-05|15/03/2022|-1.27|-1.5|0.00|0.00
2022-05-07 17:50:50|02177|1175178|OB|513.08M|513080000|8.91|333,288|-|8|2022-08-16|15/06/2022||0.15||281470000|2022-05-12|15/03/2022||0.00||250430000
2022-05-07 17:50:53|02178|1166963|PRAX|364.6M|364600000|8.08|242,108|-70.75%|12|2022-08-15|15/06/2022||-1.31||0.00|2022-05-09|15/03/2022||-1.3||0.00
2022-05-07 17:50:57|02179|13958|TWI|976.82M|976820000|15.590|497,549|43.55%|36|2022-08-04|15/06/2022||0.335||507730000|2022-05-02|15/03/2022|0.44|0.285|556000000|506330000
2022-05-07 17:51:03|02180|943148|KE|465.52M|465520000|18.54|86,212|-13.73%|31|2022-08-03|15/06/2022||0.75||412200000|2022-05-05|15/03/2022|0.54|0.48|368060000|380200000
2022-05-07 17:51:18|02181|21179|RGS|55.5M|55500000|1.220|833,528|-88.12%|36|2022-08-23|15/06/2022||0.01||74600000|2022-05-10|15/03/2022||-0.05||73300000
2022-05-07 17:51:22|02182|1027142|RBB|418.65M|418650000|21.52|43,369|-1.96%|22|2022-07-25|15/06/2022||0.748||37780000|2022-04-25|15/03/2022|0.74|0.722|37440000|36830000
2022-05-07 17:51:26|02183|1127925|HOOK|79.85M|79850000|1.460|6,581,420|-90.39%|17|2022-08-17|15/06/2022||-0.56||3100000|2022-05-23|15/03/2022||-0.3625||14530000
2022-05-07 17:51:31|02184|1024880|KALA|56.86M|56860000|0.783|1,967,660|-85.14%|22|2022-08-10|15/06/2022||-0.405||5000000|2022-05-12|15/03/2022||-0.41||4300000
2022-05-07 17:51:34|02185|100177|TRVN|42.37M|42370000|0.2560|1,071,781|-84.29%|34|2022-08-04|15/06/2022||-0.095||1690000|2022-05-09|15/03/2022||-0.1||1200000
2022-05-07 17:51:38|02186|1172947|FSBC|446.16M|446160000|25.87|25,345|6.29%|10|2022-07-25|15/06/2022||0.5433||24500000|2022-04-25|15/03/2022|0.58|0.53|24050000|23170000
2022-05-07 17:51:41|02187|1096136|NGM|881.58M|881580000|11.29|247,188|-57.79%|18|2022-08-16|15/06/2022||-0.568||7370000|2022-05-05|15/03/2022|-0.42|-0.458|20950000|14950000
2022-05-07 17:51:46|02188|20822|GEFb|2.76B|2760000000|56.88|14,030|-10.45%|36|2022-08-31|15/07/2022||1.85||1540000000|2022-06-08|15/04/2022||1.72||1510000000
2022-05-07 17:51:48|02189|1171798|RXDX|1.03B|1030000000|26.43|359,000|32.41%|8|2022-08-11|15/06/2022||-0.8198||433330|2022-05-13|15/03/2022||-0.7892||433330
2022-05-07 17:51:52|02190|962331|RMR|888.66M|888660000|28.21|70,499|-29.39%|26|2022-08-10|15/06/2022||0.4867||174090000|2022-05-04|15/03/2022|0.39|0.4833|197650000|174170000
2022-05-07 17:51:55|02191|1137412|PSNL|236.32M|236320000|5.20|429,668|-75.84%|17|2022-08-16|15/06/2022||-0.6104||15680000|2022-05-04|15/03/2022|-0.63|-0.5775|15230000|14340000
2022-05-07 17:51:59|02192|994019|PRTH|372.68M|372680000|4.850|35,711|-25.38%|18|2022-08-17|15/06/2022||0.095||150780000|2022-05-11|15/03/2022||0.085||141730000
2022-05-07 17:52:03|02193|16001|EMKR|121.53M|121530000|3.250|481,051|-48%|34|2022-08-04|15/06/2022||0.0325||33090000|2022-05-04|15/03/2022|-0.02|0.0325|32650000|32920000
2022-05-07 17:52:15|02194|1054795|MCB|990.08M|990080000|90.57|91,410|43.01%|22|2022-07-27|15/06/2022||1.8||56390000|2022-04-21|15/03/2022|1.69|1.56|54060000|52290000
2022-05-07 17:52:19|02195|17155|SGC|249.68M|249680000|15.44|31,575|-40.48%|34|2022-07-28|15/06/2022||0.54||139750000|2022-05-04|15/03/2022|0.32|0.38|143580000|136190000
2022-05-07 17:52:24|02196|1175171|INST|2.5B|2500000000|17.68|100,399|-|6|2022-08-16|15/06/2022||0.2214||107560000|2022-05-02|15/03/2022|0.28|0.2211|113460000|109560000
2022-05-07 17:52:28|02197|16023|ESCA|180.41M|180410000|13.28|34,666|-41.16%|31|2022-08-11|15/06/2022||0.57||104660000|2022-04-14|15/03/2022|0.49|0.28|72380000|62740000
2022-05-07 17:52:33|02198|16406|ITIC|340.52M|340520000|179.48|2,144|-2.59%|33|2022-08-02|15/06/2022|||||2022-05-05|15/03/2022||||
2022-05-07 17:52:37|02199|1131053|ALTG|365.06M|365060000|11.28|74,569|-14.29%|16|2022-08-18|15/06/2022||0.0525||335430000|2022-05-10|15/03/2022||-0.06||314530000
2022-05-07 17:52:42|02200|1052094|HBB|139.79M|139790000|9.92|51,102|-54.93%|22|2022-08-03|15/06/2022||0.23||150700000|2022-05-04|15/03/2022|0.51|0.15|146350000|143200000
2022-05-07 17:52:44|02201|1167954|FDMT|339.46M|339460000|10.53|193,297|-68.64%|12|2022-08-11|15/06/2022||-0.8867||1500000|2022-05-12|15/03/2022||-0.8267||1000000
2022-05-07 17:52:55|02202|16587|STGW|2.04B|2040000000|6.840|313,301|38.46%|36|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022|0.1||642900000|
2022-05-07 17:53:02|02203|17212|VIRX|91.85M|91850000|2.45|318,761|-76.07%|36|2022-08-11|15/06/2022||-0.346||0.00|2022-05-11|15/03/2022||-0.324||0.00
2022-05-07 17:53:05|02204|1123577|RIDE|375.26M|375260000|1.91|6,502,075|-76.3%|14|2022-08-10|15/06/2022||-0.4272||0.00|2022-05-09|15/03/2022||-0.4399||162220
2022-05-07 17:53:09|02205|1174425|DNAY|118.76M|118760000|4.04|330,402|-|9|2022-08-09|15/06/2022||-0.52||4350000|2022-05-10|15/03/2022||-0.48||3900000
2022-05-07 17:53:12|02206|1163602|CURI|109.24M|109240000|2.07|427,189|-83.24%|12|2022-08-09|15/06/2022||-0.2943||21310000|2022-05-12|15/03/2022||-0.3329||17510000
2022-05-07 17:53:15|02207|1174692|CURV|669.47M|669470000|6.34|492,244|-|10|2022-09-07|15/07/2022||0.32||355430000|2022-06-29|15/04/2022||0.1913||300650000
2022-05-07 17:53:19|02208|20696|KRO|1.76B|1760000000|15.27|146,802|-12.94%|36|2022-08-10|15/06/2022||0.31||526000000|2022-05-04|15/03/2022|0.5|0.27|562900000|504000000
2022-05-07 17:53:23|02209|30743|ESTE|1.72B|1720000000|15.18|976,303|70.18%|30|2022-08-10|15/06/2022||1.01||352910000|2022-05-04|15/03/2022|0.78|0.5715|196150000|168860000
2022-05-07 17:53:27|02210|1076787|MGTX|429.67M|429670000|9.61|144,881|-28.6%|21|2022-08-10|15/06/2022||-0.5525||2950000|2022-05-11|15/03/2022||-0.5175||2950000
2022-05-07 17:53:31|02211|16988|PTSI|693.1M|693100000|31.13|59,732|117.54%|30|2022-07-18|15/06/2022||0.89||192900000|2022-04-20|15/03/2022|1.18|0.79|219450000|183100000
2022-05-07 17:53:41|02212|1152785|XGN|96.07M|96070000|5.91|40,493|-60.42%|18|2022-08-02|15/06/2022||-0.5267||12900000|2022-05-11|15/03/2022||-0.5325||11930000
2022-05-07 17:53:45|02213|101281|ADRO|103.85T|1.0385E+14|3,340|150,957,419|181.86%|33|2022-08-29|15/06/2022||0.0173||2150000000|2022-04-28|15/03/2022|0.01|0.0128|1220000000|1220000000
2022-05-07 17:53:53|02214|1172580|ZY|167.06M|167060000|1.62|1,049,294|-96.07%|10|2022-08-31|15/06/2022||-0.717||3490000|2022-05-12|15/03/2022||-0.7341||3290000
2022-05-07 17:53:57|02215|1031736|CSSE|137.67M|137670000|9.59|166,610|-72.1%|22|2022-08-17|15/06/2022||-0.5417||29600000|2022-05-12|15/03/2022||-0.55||28920000
2022-05-07 17:54:00|02216|1172717|IMPL|156.65M|156650000|6.760|92,454|-55.14%|8|2022-08-15|15/06/2022||-0.8467||6260000|2022-06-06|15/03/2022||-0.9233||3230000
2022-05-07 17:54:04|02217|16267|HIFS|674.58M|674580000|314.87|3,150|1.74%|22|2022-07-15|15/06/2022|||||2022-04-14|15/03/2022|5.38||26300000|
2022-05-07 17:54:08|02218|39326|CENX|1.26B|1260000000|13.77|1,999,967|-9.62%|32|2022-08-03|15/06/2022||1.23||871900000|2022-04-28|15/03/2022|0.59|0.3433|753600000|731130000
2022-05-07 17:54:11|02219|1167034|FHTX|456.15M|456150000|11.00|137,489|7.95%|12|2022-08-09|15/06/2022||-0.5225||8700000|2022-05-10|15/03/2022||-0.505||8450000
2022-05-07 17:54:16|02220|17474|VALU|667.31M|667310000|70.08|11,714|141.32%|28|2022-07-28|15/04/2022|||||2022-03-16|15/01/2022|0.59||10260000|
2022-05-07 17:54:19|02221|1168846|CGEM|461.71M|461710000|10.31|177,704|-64.45%|12|2022-08-09|15/06/2022||-0.6125|||2022-06-01|15/03/2022||-0.585||
2022-05-07 17:54:23|02222|16101|LAB|227.89M|227890000|2.950|707,620|-35.73%|36|2022-08-04|15/06/2022||-0.13||29780000|2022-05-05|15/03/2022|-0.99|-0.15|26500000|25650000
2022-05-07 17:54:33|02223|34441|PLM|294.27M|294270000|2.900|646,793|0%|32|2022-08-03|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-07 17:54:37|02224|1169486|VOR|190.07M|190070000|5.07|107,407|-78.55%|12|2022-08-08|15/06/2022||-0.5534||0.00|2022-05-09|15/03/2022||-0.5124||0.00
2022-05-07 17:54:41|02225|985559|SELB|130.6M|130600000|0.860|1,072,402|-71.13%|25|2022-08-11|15/06/2022||-0.1164||12840000|2022-05-05|15/03/2022|0.08|-0.1117|34000000|12140000
2022-05-07 17:54:44|02226|1057075|VMD|262.7M|262700000|6.75|44,981|-41.91%|20|2022-08-11|15/06/2022||0.05||31500000|2022-05-03|15/03/2022|0.04|0.0567|32260000|30670000
2022-05-07 17:54:49|02227|31163|ABUS|376.28M|376280000|2.530|1,828,707|-9.64%|36|2022-08-04|15/06/2022||-0.156||5540000|2022-05-05|15/03/2022|-0.11|-0.16|12580000|4370000
2022-05-07 17:54:53|02228|1167739|KNTE|346.53M|346530000|7.88|154,167|-66.86%|10|2022-08-15|15/06/2022||-0.6083||0.00|2022-05-16|15/03/2022||-0.575||0.00
2022-05-07 17:54:57|02229|1006461|FBRX|18.45M|18450000|1.25|157,036|-96.09%|22|2022-08-15|15/06/2022||-0.17||0.00|2022-05-09|15/03/2022||-0.17||0.00
2022-05-07 17:55:00|02230|940837|MDVL|122.77M|122770000|1.74|9,024,459|-86.64%|24|2022-08-10|15/06/2022||-0.36||8940000|2022-05-12|15/03/2022||-0.355||8240000
2022-05-07 17:55:04|02231|17438|UFPT|558.49M|558490000|73.86|23,613|36.83%|36|2022-08-03|15/06/2022||0.68||66650000|2022-05-04|15/03/2022|0.64|0.45|71240000|64200000
2022-05-07 17:55:07|02232|1127926|GNLN|37.25M|37250000|0.357|2,090,945|-91.13%|18|2022-08-16|15/06/2022||-0.05||54760000|2022-05-12|15/03/2022||-0.074||52250000
2022-05-07 17:55:10|02233|1172282|RPHM|54.54M|54540000|2.230|46,226|-84.97%|9|2022-08-10|15/06/2022||-0.5867||0.00|2022-05-19|15/03/2022||-0.5433||0.00
2022-05-07 17:55:13|02234|1163555|XL|195.11M|195110000|1.380|2,674,393|-77.19%|11|2022-08-11|15/06/2022||-0.17||5700000|2022-05-10|15/03/2022||-0.17||5600000
2022-05-07 17:55:17|02235|17472|UTMD|305.84M|305840000|83.45|13,997|-4.79%|30|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022||||
2022-05-07 17:55:23|02236|6458|YELL|218.32M|218320000|4.240|832,951|-34.87%|36|2022-08-04|15/06/2022||0.3304||1410000000|2022-05-10|15/03/2022||-0.3955||1270000000
2022-05-07 17:55:27|02237|40106|XONE|597.05M|597050000|26.70|703,976|32.18%|36|2022-08-10|15/06/2022||-0.15||22600000|2022-05-12|15/03/2022||-0.22||20800000
2022-05-07 17:55:30|02238|1097916|ATCX|462.55M|462550000|12.030|110,593|5.34%|17|2022-08-15|15/06/2022||0.1539||142750000|2022-05-10|15/03/2022||0.0743||135830000
2022-05-07 17:55:35|02239|1141591|MIRM|803.67M|803670000|25.26|172,367|42.71%|14|2022-08-31|15/06/2022||-1.47||12110000|2022-05-05|15/03/2022|-1.17|-1.34|12890000|8460000
2022-05-07 17:55:39|02240|980155|NH|77.42M|77420000|0.670|87,508|-73.31%|25|2022-08-11|15/06/2022||-0.09||17010000|2022-05-05|15/03/2022|-0.11|-0.09|16370000|16430000
2022-05-07 17:55:42|02241|1175242|BLFY|324.94M|324940000|12.34|55,822|-|9|2022-07-22|15/06/2022||0.00||12340000|2022-04-27|15/03/2022|0.02|-0.01|12870000|11980000
2022-05-07 17:55:46|02242|16282|HOFT|202.13M|202130000|17.01|98,801|-56.61%|36|2022-09-08|15/07/2022||0.57||160160000|2022-06-07|15/04/2022||0.41||157330000
2022-05-07 17:55:50|02243|1009355|KNTK|4.81B|4810000000|72.59|155,010|13.42%|21|2022-08-03|15/06/2022||1.14||203480000|2022-05-10|15/03/2022||1.23||194430000
2022-05-07 17:55:54|02244|40051|ATOS|124.81M|124810000|0.986|2,003,525|-58.23%|31|2022-08-15|15/06/2022||-0.05||0.00|2022-05-17|15/03/2022||-0.04||0.00
2022-05-07 17:55:58|02245|20650|MLR|300.56M|300560000|26.34|52,484|-39.11%|34|2022-05-04|15/03/2022|0.18||215500000||2022-03-09|15/12/2021|0.24||201700000|
2022-05-07 17:56:04|02246|17028|RCKY|270.8M|270800000|37.03|33,338|-42.54%|34|2022-08-02|15/06/2022||0.9019||134420000|2022-05-03|15/03/2022|1.1|1.07|167030000|136580000
2022-05-07 17:56:09|02247|1055911|LBC|678.02M|678020000|13.19|56,846|11.59%|22|2022-07-27|15/06/2022||0.3733||44680000|2022-04-26|15/03/2022|0.45|0.3967|45090000|45270000
2022-05-07 17:56:13|02248|30704|CRMD|129.28M|129280000|3.340|314,545|-58.41%|31|2022-08-16|15/06/2022||-0.28||50000|2022-05-12|15/03/2022||-0.23||50000
2022-05-07 17:56:16|02249|1174986|SERA|67.67M|67670000|2.19|67,587|-|9|2022-08-30|15/06/2022||-0.3551||966670|2022-05-10|15/03/2022||-0.3295||466670
2022-05-07 17:56:22|02250|16713|NCMI|349.14M|349140000|2.080|610,551|-51.85%|36|2022-08-08|15/06/2022||-0.0133||74570000|2022-05-09|15/03/2022||-0.1633||33270000
2022-05-07 17:56:26|02251|17594|XOMA|218.37M|218370000|19.12|29,522|-38.84%|36|2022-08-09|15/06/2022||-0.0033||4430000|2022-05-05|15/03/2022|-0.32|-0.3633|3110000|3170000
2022-05-07 17:56:32|02252|17560|WLFC|210.51M|210510000|31.61|11,128|-24.76%|35|2022-08-01|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 17:56:35|02253|1164708|GMTX|64.38M|64380000|1.49|306,973|-87.58%|9|2022-08-11|15/06/2022||-0.2||0.00|2022-05-12|15/03/2022||-0.2||0.00
2022-05-07 17:56:38|02254|52168|PRTG|72.47M|72470000|5.43|27,966|-80.8%|22|2022-08-31|15/06/2022||-0.27|||2022-06-01|15/03/2022||-0.3025||0.00
2022-05-07 17:56:41|02255|1171825|FNCH|113.67M|113670000|2.39|909,337|-81.52%|9|2022-05-12|15/03/2022|||||2022-03-31|15/12/2021|-0.4|-0.32|806000|5000000
2022-05-07 17:56:46|02256|103931|HRTG|97.43M|97430000|3.720|204,780|-57.09%|32|2022-08-04|15/06/2022||0.205||160440000|2022-05-05|15/03/2022|-1.15|-0.4283|158610000|153800000
2022-05-07 17:56:52|02257|1171963|IKNA|147.55M|147550000|4.08|169,464|-82.56%|11|2022-08-11|15/06/2022||-0.4501||4540000|2022-05-12|15/03/2022||-0.4177||4710000
2022-05-07 17:56:57|02258|21178|REV|276.1M|276100000|5.31|126,310|-53.34%|36|2022-08-11|15/06/2022||-1.31||507350000|2022-05-04|15/03/2022|-1.14|-1.65|479600000|480600000
2022-05-07 17:57:00|02259|1153339|OYST|157.88M|157880000|5.92|157,661|-66.82%|17|2022-08-10|15/06/2022||-1.71||4930000|2022-05-05|15/03/2022|-1.8|-1.74|2700000|1830000
2022-05-07 17:57:03|02260|1163888|DMS|158.96M|158960000|2.560|34,018|-76.79%|14|2022-08-10|15/06/2022||-0.0467||109680000|2022-05-10|15/03/2022||-0.0767||102960000
2022-05-07 17:57:08|02261|15681|CDZI|103.53M|103530000|2.04|344,645|-82.76%|27|2022-08-11|15/06/2022||||740000|2022-05-12|15/03/2022||||140000
2022-05-07 17:57:12|02262|30939|REPX|486.31M|486310000|24.92|105,096|-38.88%|28|2022-08-11|15/06/2022||0.92||50070000|2022-05-11|15/03/2022||0.92||48060000
2022-05-07 17:57:17|02263|17465|USLM|613.45M|613450000|108.53|3,741|-24.08%|31|2022-07-27|15/06/2022|||||2022-05-02|15/03/2022|1.53||50900000|
2022-05-07 17:57:21|02264|48376|AMC|7.11B|7110000000|13.76|48,702,918|52.89%|32|2022-08-11|15/06/2022||-0.1595||1240000000|2022-05-09|15/03/2022||-0.6336||736230000
2022-05-07 17:57:25|02265|39223|CAR|12.35B|12350000000|255.86|1,124,127|204.92%|33|2022-08-08|15/06/2022||9.08||3090000000|2022-05-02|15/03/2022|9.99|3.45|2430000000|2160000000
2022-05-07 17:57:30|02266|20787|STAG|6.31B|6310000000|34.93|1,084,963|-2.43%|36|2022-08-02|15/06/2022||0.1561||153430000|2022-05-03|15/03/2022|0.3|0.1531|158600000|149760000
2022-05-07 17:57:33|02267|1170122|CHK|11.85B|11850000000|93.15|1,897,563|96.06%|11|2022-08-09|15/06/2022||2.94||1800000000|2022-05-04|15/03/2022|3.09|2.43|935000000|1570000000
2022-05-07 17:57:38|02268|17127|SSB|6B|6000000000|79.52|397,652|-10.51%|35|2022-08-01|15/06/2022||1.44||387500000|2022-04-28|15/03/2022|1.39|1.13|347560000|351640000
2022-05-07 17:57:43|02269|29717|VLY|6.05B|6050000000|11.95|2,411,471|-17.87%|36|2022-07-28|15/06/2022||0.2916||445480000|2022-04-28|15/03/2022|0.28|0.2767|356940000|352090000
2022-05-07 17:57:48|02270|48363|ESNT|4.56B|4560000000|42.15|643,681|-14.68%|35|2022-08-05|15/06/2022||1.49||244960000|2022-05-06|15/03/2022|2.52|1.46|264610000|240790000
2022-05-07 17:57:52|02271|29762|PDCE|7.01B|7010000000|73.20|1,545,924|91.87%|36|2022-08-10|15/06/2022||3.91||885840000|2022-05-04|15/03/2022|3.66|3.04|884500000|731910000
2022-05-07 17:57:56|02272|24322|TRNO|5.12B|5120000000|67.11|364,390|5.37%|34|2022-08-03|15/06/2022||0.2725||64790000|2022-04-07|15/03/2022|0.28|0.28|62700000|62700000
2022-05-07 17:58:02|02273|20737|CIT|5.31B|5310000000|53.50|32,810,120|3.74%|36|2022-07-26|15/06/2022||1.16||594230000|2022-05-09|15/03/2022||1.19||590720000
2022-05-07 17:58:07|02274|20857|BXMT|5.13B|5130000000|30.43|1,555,217|-3.34%|35|2022-07-26|15/06/2022||0.6308||135370000|2022-04-27|15/03/2022|0.62|0.6349|133720000|133880000
2022-05-07 17:58:13|02275|20843|ADC|5.09B|5090000000|67.58|659,097|-3.25%|36|2022-07-25|15/06/2022||0.45||99720000|2022-05-03|15/03/2022|0.48|0.448|98340000|96110000
2022-05-07 17:58:25|02276|39163|HR|4.67B|4670000000|30.81|3,885,550|-1.06%|36|2022-08-03|15/06/2022||0.0784||136300000|2022-05-05|15/03/2022|0.28|0.0722|138490000|136340000
2022-05-07 17:58:29|02277|17176|SIGI|4.89B|4890000000|81.11|258,208|5.39%|36|2022-08-03|15/06/2022||1.32||913100000|2022-05-04|15/03/2022|1.41|1.47|737600000|877530000
2022-05-07 17:58:34|02278|17428|UBSI|4.7B|4700000000|34.62|757,635|-14.77%|36|2022-07-28|15/06/2022||0.6517||255080000|2022-04-26|15/03/2022|0.6|0.6017|237530000|244410000
2022-05-07 17:58:39|02279|943117|LC|1.53B|1530000000|14.95|2,010,570|5.88%|31|2022-08-09|15/06/2022||0.3293||287660000|2022-04-27|15/03/2022|0.39|0.2536|289540000|263080000
2022-05-07 17:58:44|02280|20942|RDN|3.78B|3780000000|21.65|1,966,056|-6.24%|36|2022-08-02|15/06/2022||0.7675||319280000|2022-05-03|15/03/2022|1.17|0.7627|292980000|314010000
2022-05-07 17:58:50|02281|39246|POR|4.19B|4190000000|46.94|650,063|-6.7%|36|2022-07-29|15/06/2022||0.4182||532330000|2022-04-28|15/03/2022|0.67|0.8581|626000000|610480000
2022-05-07 17:58:54|02282|20539|KRG|4.8B|4800000000|21.65|1,518,221|2.03%|36|2022-07-28|15/06/2022||-0.08||181480000|2022-04-28|15/03/2022|-0.08|-0.0933|194390000|176050000
2022-05-07 17:58:59|02283|17446|UMBF|4.37B|4370000000|90.23|216,227|-7.51%|36|2022-07-26|15/06/2022||1.78||342260000|2022-04-26|15/03/2022|2.17|1.67|334030000|332570000
2022-05-07 17:59:06|02284|955553|TGNA|4.83B|4830000000|21.80|3,126,623|8.4%|29|2022-08-09|15/06/2022||0.6064||792530000|2022-05-09|15/03/2022||0.5333||773800000
2022-05-07 17:59:12|02285|16242|HWC|4.07B|4070000000|47.13|459,999|-4.5%|36|2022-07-19|15/06/2022||1.39||326320000|2022-04-19|15/03/2022|1.4|1.31|311900000|316400000
2022-05-07 17:59:15|02286|1163097|APG|4.07B|4070000000|17.14|898,999|-18.42%|14|2022-08-10|15/06/2022||0.3392||1640000000|2022-05-04|15/03/2022|0.23|0.1921|1470000000|1410000000
2022-05-07 17:59:20|02287|20498|KFY|3.29B|3290000000|61.08|372,036|-10.39%|36|2022-09-08|15/07/2022||1.37||645810000|2022-06-21|15/04/2022||1.37||656280000
2022-05-07 17:59:26|02288|20242|PNM|3.95B|3950000000|46.00|592,567|-7.35%|36|2022-08-05|15/06/2022||0.495||444200000|2022-04-28|15/03/2022|0.5|0.387|444120000|382370000
2022-05-07 17:59:30|02289|948327|SUM|3.25B|3250000000|27.20|927,777|-12.23%|30|2022-08-03|15/06/2022||0.5974||669640000|2022-05-04|15/03/2022|-0.41|-0.3804|392500000|390750000
2022-05-07 17:59:33|02290|1097893|ETRN|3.35B|3350000000|7.730|6,948,591|-6.08%|21|2022-08-02|15/06/2022||0.1532||364060000|2022-05-03|15/03/2022|0.2|0.1876|342150000|384230000
2022-05-07 17:59:38|02291|20912|BKH|4.9B|4900000000|75.61|396,823|10.54%|36|2022-08-08|15/06/2022||0.374||405210000|2022-05-04|15/03/2022|1.82|1.65|823600000|633290000
2022-05-07 17:59:43|02292|20384|TRTN|4.02B|4020000000|62.65|583,217|19.4%|36|2022-07-28|15/06/2022||2.67||431450000|2022-05-03|15/03/2022|2.76|2.64|417090000|426270000
2022-05-07 17:59:47|02293|32356|SM|4.74B|4740000000|38.93|2,517,846|129.27%|36|2022-08-04|15/06/2022||2.03||752560000|2022-04-28|15/03/2022|1.98|1.94|859780000|711650000
2022-05-07 17:59:53|02294|1166008|BNL|3.6B|3600000000|20.03|617,211|-0.1%|13|2022-08-11|15/06/2022||0.1674||97730000|2022-05-03|15/03/2022|0.16|0.1603|93840000|94660000
2022-05-07 17:59:58|02295|20840|SWX|5.86B|5860000000|87.66|556,325|24.91%|36|2022-08-09|15/06/2022||0.52||1050000000|2022-05-09|15/03/2022||2.12||1060000000
2022-05-07 18:00:04|02296|8363|MUR|5.95B|5950000000|38.27|1,944,739|108.1%|37|2022-08-11|15/06/2022||1.38||859950000|2022-05-04|15/03/2022|0.73|0.6144|552960000|652290000
2022-05-07 18:00:12|02297|41228|DOC|4.3B|4300000000|18.14|2,382,927|-0.11%|32|2022-08-03|15/06/2022||0.07||128860000|2022-05-04|15/03/2022|0.06|0.0683|130390000|126570000
2022-05-07 18:00:17|02298|15562|OPCH|5.13B|5130000000|28.48|765,948|61.63%|36|2022-08-09|15/06/2022||0.2327||936790000|2022-04-28|15/03/2022|0.17|0.1314|915780000|840270000
2022-05-07 18:00:24|02299|20586|LXP|3.36B|3360000000|11.67|2,897,628|-4.34%|36|2022-08-10|15/06/2022||0.0113||76680000|2022-05-05|15/03/2022|0.03|0.01|78540000|76000000
2022-05-07 18:00:28|02300|20568|CMC|4.77B|4770000000|39.26|1,216,084|21.85%|36|2022-06-23|15/05/2022||1.73||2280000000|2022-03-17|15/02/2022|1.53|1.39|2010000000|1910000000
2022-05-07 18:00:32|02301|942635|CRC|3.35B|3350000000|43.21|872,798|80.04%|31|2022-08-05|15/06/2022||1.46||516420000|2022-05-05|15/03/2022|1.13|1.32|153000000|486660000
2022-05-07 18:00:37|02302|20432|CBU|3.49B|3490000000|64.67|214,569|-20.31%|35|2022-07-25|15/06/2022||0.8438||164790000|2022-04-25|15/03/2022|0.91|0.7625|160640000|158150000
2022-05-07 18:00:41|02303|16287|HOMB|3.51B|3510000000|21.42|761,863|-24.68%|36|2022-07-21|15/06/2022||0.4043||228560000|2022-04-21|15/03/2022|0.37|0.3814|161820000|161390000
2022-05-07 18:00:51|02304|13934|CIM|2.44B|2440000000|10.31|2,040,086|-23.52%|36|2022-08-03|15/06/2022||0.3378||137860000|2022-05-05|15/03/2022|0.39|0.3661|137700000|140610000
2022-05-07 18:00:56|02305|20507|NJR|4.21B|4210000000|43.76|546,112|1.77%|36|2022-08-03|15/06/2022||0.0586||417230000|2022-05-05|15/03/2022|1.36|1.26|912320000|802820000
2022-05-07 18:01:00|02306|29658|MATX|3.65B|3650000000|90.14|538,700|35.75%|37|2022-08-02|15/06/2022||7.17||1130000000|2022-05-03|15/03/2022|8.23|7.03|1170000000|1110000000
2022-05-07 18:01:05|02307|20981|BKU|3.24B|3240000000|39.62|892,106|-18.74%|36|2022-07-27|15/06/2022||0.8927||244520000|2022-04-21|15/03/2022|0.79|0.8141|222940000|236790000
2022-05-07 18:01:10|02308|101884|OGS|4.6B|4600000000|85.13|327,033|9%|33|2022-08-01|15/06/2022||0.5857||328440000|2022-05-02|15/03/2022|1.83|1.93|971460000|679430000
2022-05-07 18:01:14|02309|15333|RAMP|1.89B|1890000000|27.74|475,423|-42.3%|36|2022-08-05|15/06/2022||0.1132||142690000|2022-05-25|15/03/2022||0.0187||139310000
2022-05-07 18:01:21|02310|15306|ABCB|2.97B|2970000000|42.88|451,913|-24.77%|33|2022-07-22|15/06/2022||1.14||251380000|2022-04-26|15/03/2022|1.08|1.06|260470000|240020000
2022-05-07 18:01:24|02311|1081673|EPRT|3B|3000000000|22.77|853,977|-11.33%|22|2022-08-10|15/06/2022||0.23||67410000|2022-04-27|15/03/2022|0.21|0.22|66110000|63690000
2022-05-07 18:01:29|02312|16876|PCH|3.82B|3820000000|55.09|412,241|-9.66%|36|2022-08-01|15/06/2022||1.31||331060000|2022-04-25|15/03/2022|2.5|2.14|411350000|377400000
2022-05-07 18:01:35|02313|15461|ASB|2.96B|2960000000|20.07|1,367,670|-13.19%|36|2022-07-21|15/06/2022||0.4433||280310000|2022-04-21|15/03/2022|0.47|0.378|262210000|268520000
2022-05-07 18:01:40|02314|959642|APLE|3.86B|3860000000|16.85|2,259,065|8.01%|27|2022-08-08|15/06/2022||0.225||311810000|2022-05-05|15/03/2022|0.08|0.055|260480000|256120000
2022-05-07 18:01:45|02315|15362|AIMC|2.55B|2550000000|39.13|370,554|-40.03%|36|2022-07-28|15/06/2022||0.866||485970000|2022-04-28|15/03/2022|0.91|0.714|511700000|490000000
2022-05-07 18:01:49|02316|21205|GATX|3.8B|3800000000|106.83|179,471|5.37%|36|2022-07-21|15/06/2022||1.25||324450000|2022-04-20|15/03/2022|2.34|1.4|316600000|322750000
2022-05-07 18:01:52|02317|1166427|ASO|3.22B|3220000000|37.68|2,897,776|10.79%|12|2022-09-08|15/07/2022||2.22||1770000000|2022-06-07|15/04/2022||1.41||1440000000
2022-05-07 18:01:57|02318|39182|KMT|2.17B|2170000000|26.07|1,000,011|-37.75%|36|2022-08-01|15/06/2022||0.5047||542400000|2022-05-02|15/03/2022|0.47|0.4221|512260000|509080000
2022-05-07 18:02:01|02319|20591|ORA|4.36B|4360000000|77.77|401,425|10.94%|36|2022-08-09|15/06/2022||0.2575||174840000|2022-05-02|15/03/2022|0.33|0.3284|183700000|175490000
2022-05-07 18:02:06|02320|103927|DBRG|4.07B|4070000000|6.270|3,664,255|-8.87%|32|2022-08-12|15/06/2022||-0.0129||277960000|2022-05-05|15/03/2022|-0.46|-0.0186|257460000|260300000
2022-05-07 18:02:08|02321|1159411|BIPC|6.79B|6790000000|90.53|128,222|2.61%|0||
2022-05-07 18:02:13|02322|17153|SFNC|3.24B|3240000000|24.94|803,468|-17.06%|36|2022-07-26|15/06/2022||0.544||232290000|2022-04-28|15/03/2022|0.59|0.5083|187820000|201110000
2022-05-07 18:02:17|02323|15651|CATY|3.01B|3010000000|40.10|305,315|-4.84%|36|2022-07-20|15/06/2022||1.06||179700000|2022-04-25|15/03/2022|0.99|0.912|179420000|169760000
2022-05-07 18:02:25|02324|21148|ALE|3.4B|3400000000|60.12|361,778|-14.67%|36|2022-08-03|15/06/2022||0.664||332550000|2022-05-05|15/03/2022|1.24|1.44|383500000|353250000
2022-05-07 18:02:29|02325|48421|VCYT|1.32B|1320000000|18.44|857,244|-57.91%|35|2022-08-03|15/06/2022||-0.2192||66660000|2022-05-03|15/03/2022|-0.2|-0.2318|67780000|61920000
2022-05-07 18:02:33|02326|20880|SR|3.83B|3830000000|73.95|404,634|-3.22%|36|2022-08-03|15/06/2022||0.1323||328960000|2022-05-06|15/03/2022|3.42|3.11|880900000|848000000
2022-05-07 18:02:38|02327|20578|GPI|2.93B|2930000000|182.57|201,326|4.39%|35|2022-07-28|15/06/2022||9.89||4190000000|2022-04-27|15/03/2022|10.81|9.43|3840000000|3770000000
2022-05-07 18:02:43|02328|8308|FHI|2.56B|2560000000|29.29|667,793|-9.43%|36|2022-07-28|15/06/2022||0.7974||367930000|2022-04-28|15/03/2022|0.61|0.6652|324760000|337620000
2022-05-07 18:02:47|02329|7975|CNX|3.96B|3960000000|20.29|3,367,963|48.21%|36|2022-08-02|15/06/2022||0.6503||508160000|2022-05-04|15/03/2022|0.79|0.6042|542000000|508510000
2022-05-07 18:02:54|02330|20139|CWT|2.72B|2720000000|50.54|256,892|-12.74%|35|2022-07-28|15/06/2022||0.5467||218700000|2022-04-28|15/03/2022|0.02|0.0333|172990000|158350000
2022-05-07 18:02:58|02331|20817|ELY|3.74B|3740000000|20.24|1,886,930|-34.58%|36|2022-08-11|15/06/2022||0.3392||1010000000|2022-05-10|15/03/2022||0.2208||1020000000
2022-05-07 18:03:02|02332|24371|SBRA|3.05B|3050000000|13.21|2,704,172|-24.04%|36|2022-08-10|15/06/2022||0.1571||151820000|2022-05-04|15/03/2022|0.18|0.1529|163110000|153020000
2022-05-07 18:03:06|02333|52734|COOP|3.34B|3340000000|45.16|1,098,981|37.98%|23|2022-08-04|15/06/2022||0.917||474510000|2022-04-28|15/03/2022|0.9522|0.8189|1050000000|634340000
2022-05-07 18:03:10|02334|20525|CNO|2.5B|2500000000|21.29|992,479|-20.88%|36|2022-07-27|15/06/2022||0.5686||915690000|2022-05-02|15/03/2022|0.42|0.5446|842900000|922490000
2022-05-07 18:03:19|02335|39234|OFC|2.99B|2990000000|26.26|707,419|-5.57%|36|2022-07-28|15/06/2022||0.2868||146470000|2022-04-28|15/03/2022|0.52|0.2992|142110000|144260000
2022-05-07 18:03:23|02336|39157|VRNT|3.4B|3400000000|52.60|467,221|12.66%|36|2022-09-07|15/07/2022||0.5989||227660000|2022-06-08|15/04/2022||0.4856||215330000
2022-05-07 18:03:28|02337|20377|PBH|2.76B|2760000000|54.88|267,226|16.52%|36|2022-08-04|15/06/2022||1.1||282680000|2022-05-05|15/03/2022|0.91|0.8867|266940000|258250000
2022-05-07 18:03:32|02338|24348|UNF|3.12B|3120000000|165.95|70,312|-25.89%|36|2022-06-29|15/05/2022||1.89||498610000|2022-03-30|15/02/2022|1.24|1.63|486700000|481090000
2022-05-07 18:03:36|02339|20858|EQC|2.95B|2950000000|26.12|830,398|-5.05%|36|2022-08-03|15/06/2022||||14140000|2022-05-04|15/03/2022|-0.01|-0.03|15840000|14170000
2022-05-07 18:03:43|02340|20795|ABM|3.09B|3090000000|46.19|491,926|-11.65%|36|2022-09-07|15/07/2022||0.9343||1910000000|2022-06-08|15/04/2022||0.8414||1880000000
2022-05-07 18:03:48|02341|20992|ITGR|2.54B|2540000000|76.64|199,684|-18.68%|36|2022-08-04|15/06/2022||0.9933||337270000|2022-04-28|15/03/2022|0.78|0.8467|310910000|314570000
2022-05-07 18:03:53|02342|20549|PEB|3.1B|3100000000|23.46|1,586,142|0.9%|36|2022-07-28|15/06/2022||0.0267||354580000|2022-04-26|15/03/2022|-0.85|-0.5333|258070000|242860000
2022-05-07 18:03:57|02343|20889|NWE|3.18B|3180000000|58.70|389,231|-14.28%|36|2022-07-27|15/06/2022||0.5143||281250000|2022-04-28|15/03/2022|1.09|1.17|394500000|415280000
2022-05-07 18:04:02|02344|16633|MLKN|2.27B|2270000000|29.99|413,442|-30.9%|35|2022-06-29|15/05/2022||0.428||1070000000|2022-03-29|15/02/2022|0.28|0.266|1030000000|1030000000
2022-05-07 18:04:07|02345|7890|PIPR|2.25B|2250000000|125.75|132,535|5.28%|36|2022-08-05|15/06/2022||2.94||356460000|2022-04-29|15/03/2022|3.12|2.46|361790000|326350000
2022-05-07 18:04:10|02346|16025|ESGR|4.16B|4160000000|237.96|39,409|-8.35%|35|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|-16.04||-290000000|
2022-05-07 18:04:14|02347|1055123|CNNE|1.83B|1830000000|21.51|539,781|-43.35%|24|2022-08-12|15/06/2022||0.1567||229400000|2022-05-09|15/03/2022||0.0533||187780000
2022-05-07 18:04:19|02348|31062|REGI|3.08B|3080000000|61.04|2,453,459|2.74%|32|2022-08-09|15/06/2022||0.9673||895020000|2022-05-04|15/03/2022|0.25|0.711|936000000|767560000
2022-05-07 18:04:22|02349|17427|AUB|2.59B|2590000000|34.41|270,779|-15.64%|36|2022-07-20|15/06/2022||0.69||170150000|2022-04-21|15/03/2022|0.6|0.622|164420000|164060000
2022-05-07 18:04:26|02350|951002|UNIT|5.36B|5360000000|11.40|1,649,110|5.07%|29|2022-08-04|15/06/2022||0.1858||279980000|2022-05-05|15/03/2022|0.21|0.1762|278030000|278930000
2022-05-07 18:04:31|02351|8053|SITC|3.29B|3290000000|15.36|1,894,586|4.56%|32|2022-07-27|15/06/2022||0.0372||129050000|2022-04-26|15/03/2022|0.05|0.045|131060000|126640000
2022-05-07 18:04:41|02352|40994|IBTX|2.97B|2970000000|70.25|207,723|-8.97%|32|2022-07-25|15/06/2022||1.24||148810000|2022-04-25|15/03/2022|1.22|1.14|145480000|143610000
2022-05-07 18:04:46|02353|16615|MGEE|2.87B|2870000000|79.40|90,317|6.99%|35|2022-08-10|15/06/2022||0.65||124520000|2022-05-05|15/03/2022|0.95|0.965|208940000|157750000
2022-05-07 18:04:50|02354|41286|AGIO|1.24B|1240000000|22.62|574,077|-58.95%|34|2022-08-04|15/06/2022||-1.84||5020000|2022-05-05|15/03/2022|-1.74|-1.74|832000|2710000
2022-05-07 18:04:55|02355|21096|AVA|3.01B|3010000000|41.71|435,375|-11.56%|36|2022-08-03|15/06/2022||0.21||314890000|2022-05-04|15/03/2022|0.99|0.918|448870000|426440000
2022-05-07 18:04:59|02356|31168|UFS|3.6B|3600000000|71.48|2,846|21.09%|31|2022-08-04|15/06/2022||1.09||1030000000|2022-05-04|15/03/2022||1.07||1060000000
2022-05-07 18:05:03|02357|20796|ABR|3.06B|3060000000|17.35|2,009,050|0.58%|36|2022-08-05|15/06/2022||0.432||67800000|2022-05-06|15/03/2022|0.55|0.448|58900000|67300000
2022-05-07 18:05:07|02358|17555|WIRE|2.54B|2540000000|128.61|249,520|60.44%|36|2022-08-02|15/06/2022||2.87||632220000|2022-04-28|15/03/2022|7.96|2.94|723070000|567630000
2022-05-07 18:05:12|02359|20159|ONB|4.52B|4520000000|15.42|4,061,376|-21.29%|36|2022-07-25|15/06/2022||0.3771||385680000|2022-04-26|15/03/2022|0.4|0.3414|291500000|262780000
2022-05-07 18:05:17|02360|15776|COLB|2.25B|2250000000|28.90|850,548|-35.25%|35|2022-07-28|15/06/2022||0.7367||174190000|2022-04-21|15/03/2022|0.74|0.685|173890000|165940000
2022-05-07 18:05:22|02361|20342|SHO|2.5B|2500000000|11.61|4,223,225|-6.37%|36|2022-08-02|15/06/2022||0.0533||203830000|2022-05-04|15/03/2022|0.05|-0.0772|172320000|153920000
2022-05-07 18:05:26|02362|16361|INDB|3.68B|3680000000|77.57|186,482|-5.07%|36|2022-07-21|15/06/2022||1.22||165750000|2022-04-21|15/03/2022|1.23|1.26|163700000|166270000
2022-05-07 18:05:30|02363|20367|KW|2.96B|2960000000|21.45|511,208|6.61%|36|2022-08-03|15/06/2022||0.01||161200000|2022-05-04|15/03/2022|0.24|-0.02|124700000|150280000
2022-05-07 18:05:34|02364|41188|TROX|2.78B|2780000000|17.85|1,264,885|-24.4%|34|2022-08-09|15/06/2022||0.8584||1010000000|2022-04-27|15/03/2022|0.6|0.6301|965000000|933260000
2022-05-07 18:05:38|02365|21021|FBP|2.71B|2710000000|13.73|2,003,292|4.49%|36|2022-07-28|15/06/2022||0.3434||219820000|2022-04-28|15/03/2022|0.41|0.3226|218480000|213550000
2022-05-07 18:05:42|02366|21150|BDC|2.45B|2450000000|55.42|295,218|9.4%|36|2022-08-03|15/06/2022||1.28||605930000|2022-05-04|15/03/2022|1.31|1.1|610370000|571650000
2022-05-07 18:05:58|02367|16145|FULT|2.47B|2470000000|15.40|1,171,941|-12.4%|36|2022-07-19|15/06/2022||0.3663||230910000|2022-04-19|15/03/2022|0.38|0.3188|216570000|221540000
2022-05-07 18:06:03|02368|15853|CVBF|3.36B|3360000000|23.70|996,183|8.07%|35|2022-07-20|15/06/2022||0.3657||127700000|2022-04-20|15/03/2022|0.31|0.2871|124100000|119830000
2022-05-07 18:06:07|02369|20134|AEL|3.36B|3360000000|35.62|556,305|13.08%|36|2022-08-08|15/06/2022||1.03||625110000|2022-05-04|15/03/2022|0.92|0.9207|638450000|613400000
2022-05-07 18:06:12|02370|16308|HUBG|2.64B|2640000000|76.05|309,722|9.08%|36|2022-08-03|15/06/2022||2.41||1320000000|2022-04-28|15/03/2022|2.58|1.49|1300000000|1190000000
2022-05-07 18:06:18|02371|17430|UCBI|3.19B|3190000000|30.10|711,048|-13.31%|34|2022-07-26|15/06/2022||0.6771||211950000|2022-04-19|15/03/2022|0.5|0.5513|202770000|202890000
2022-05-07 18:06:23|02372|29733|WLL|3.18B|3180000000|80.94|584,890|97.9%|36|2022-08-04|15/06/2022||5.18||394100000|2022-05-04|15/03/2022|4.61|4.78|526860000|368260000
2022-05-07 18:06:28|02373|16846|OTTR|2.59B|2590000000|62.32|140,150|28.31%|36|2022-08-08|15/06/2022||1.35||304270000|2022-05-02|15/03/2022|1.72|1.23|374900000|324700000
2022-05-07 18:06:32|02374|6455|RMBS|2.84B|2840000000|25.78|1,211,128|35.61%|36|2022-08-01|15/06/2022||0.352||125330000|2022-05-02|15/03/2022|0.2058|0.37|132700000|127900000
2022-05-07 18:06:36|02375|1097712|ACA|2.53B|2530000000|52.40|258,371|-19.61%|20|2022-08-04|15/06/2022||0.4686||547770000|2022-04-28|15/03/2022|0.42|0.2157|535800000|482270000
2022-05-07 18:06:41|02376|16961|PRMW|2.3B|2300000000|14.27|824,895|-14.04%|37|2022-08-04|15/06/2022||0.1682||536950000|2022-08-04|15/07/2022||0.1682||542940000
2022-05-07 18:06:45|02377|949589|IRT|5.33B|5330000000|23.41|4,665,379|44.68%|30|2022-08-03|15/06/2022||0.0873||150300000|2022-05-03|15/03/2022|0.34|0.3466|149980000|146910000
2022-05-07 18:06:53|02378|961754|TWNK|3.03B|3030000000|21.93|1,559,503|40.67%|24|2022-08-09|15/06/2022||0.253||313520000|2022-05-04|15/03/2022|0.27|0.2273|332050000|294760000
2022-05-07 18:06:58|02379|21151|BRC|2.35B|2350000000|45.54|273,600|-17.86%|35|2022-05-26|15/04/2022||0.7975||331230000|2022-02-17|15/01/2022|0.7|0.69|318060000|304640000
2022-05-07 18:07:04|02380|20689|FBC|1.89B|1890000000|35.51|463,953|-22.96%|36|2022-07-26|15/06/2022||1.33||375200000|2022-04-27|15/03/2022|1.02|1.39|325000000|363170000
2022-05-07 18:07:08|02381|17575|WSFS|2.58B|2580000000|39.84|356,592|-24.09%|36|2022-07-28|15/06/2022||0.926||212080000|2022-04-21|15/03/2022|0.93|0.686|199140000|197900000
2022-05-07 18:07:16|02382|17546|WAFD|2.03B|2030000000|31.15|446,219|-6.34%|36|2022-07-19|15/06/2022||0.74||154470000|2022-04-13|15/03/2022|0.7|0.7033|150750000|150770000
2022-05-07 18:07:23|02383|17110|SANM|2.48B|2480000000|40.79|386,862|-2.04%|36|2022-08-01|15/06/2022||1.05||1780000000|2022-05-02|15/03/2022|1.14|1.01|1910000000|1760000000
2022-05-07 18:07:27|02384|945656|VSTO|2.2B|2200000000|39.30|721,333|13.88%|30|2022-08-11|15/06/2022||1.77||753450000|2022-05-05|15/03/2022|2.04|1.81|808600000|764430000
2022-05-07 18:07:31|02385|20897|RLJ|2.22B|2220000000|13.48|1,627,922|-12.47%|36|2022-08-10|15/06/2022||0.0735||308890000|2022-05-04|15/03/2022|-0.13|-0.1407|242900000|240290000
2022-05-07 18:07:35|02386|16690|MYGN|1.73B|1730000000|21.49|514,703|-19.99%|37|2022-08-02|15/06/2022||0.04||173940000|2022-05-05|15/03/2022|-0.03|-0.083|164900000|156670000
2022-05-07 18:07:41|02387|13985|MANT|3.39B|3390000000|82.70|279,356|-1.38%|36|2022-08-03|15/06/2022||0.8555||655860000|2022-05-04|15/03/2022|0.89|0.8295|675550000|639440000
2022-05-07 18:07:45|02388|20456|MTX|2.19B|2190000000|66.11|156,856|-19.86%|36|2022-08-04|15/06/2022||1.45||531500000|2022-04-28|15/03/2022|1.36|1.25|519100000|510000000
2022-05-07 18:07:51|02389|20300|NHI|2.47B|2470000000|53.82|257,520|-24.22%|36|2022-08-10|15/06/2022||0.825||77590000|2022-05-09|15/03/2022||0.745||66810000
2022-05-07 18:07:56|02390|20381|SJI|4.2B|4200000000|34.31|1,687,979|34.81%|36|2022-08-10|15/06/2022||0.0357||331410000|2022-05-04|15/03/2022|1.25|1.13|824580000|689670000
2022-05-07 18:08:02|02391|20761|WLY|2.77B|2770000000|49.79|212,099|-19.6%|36|2022-09-08|15/07/2022||0.73||501100000|2022-06-09|15/04/2022||1.08||558600000
2022-05-07 18:08:08|02392|15304|AAWW|2.01B|2010000000|71.03|658,553|-0.48%|36|2022-08-04|15/06/2022||3.58||1040000000|2022-05-05|15/03/2022|2.99|2.63|1040000000|1010000000
2022-05-07 18:08:12|02393|20443|EBS|1.58B|1580000000|31.47|594,944|-48.28%|36|2022-08-04|15/06/2022||0.3743||277090000|2022-04-28|15/03/2022|0.18|0.125|307500000|283570000
2022-05-07 18:08:20|02394|16322|IBOC|2.56B|2560000000|40.38|280,682|-17.71%|34|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 18:08:26|02395|16127|FRME|2.33B|2330000000|39.25|277,689|-18.38%|36|2022-07-28|15/06/2022||0.8825||153710000|2022-04-26|15/03/2022|0.91|0.8733|128180000|133500000
2022-05-07 18:08:31|02396|15309|ARCB|1.95B|1950000000|79.75|367,010|-7.89%|35|2022-08-02|15/06/2022||3.74||1380000000|2022-04-29|15/03/2022|3.08|2.13|1340000000|1280000000
2022-05-07 18:08:36|02397|17114|SASR|1.77B|1770000000|39.11|147,630|-17.97%|35|2022-07-21|15/06/2022||0.954||126660000|2022-04-21|15/03/2022|0.96|0.948|122900000|126310000
2022-05-07 18:08:41|02398|8154|GHC|2.88B|2880000000|590.82|19,187|-9.3%|37|2022-08-03|15/06/2022||12.21||899600000|2022-05-04|15/03/2022|19.45|11.73|914700000|875700000
2022-05-07 18:08:46|02399|20690|HTH|2.4B|2400000000|30.26|545,071|-15.33%|36|2022-07-28|15/06/2022||0.658||348470000|2022-04-21|15/03/2022|0.28|0.534|316420000|376490000
2022-05-07 18:08:50|02400|41181|CSTM|2.3B|2300000000|16.23|950,917|-4.87%|36|2022-07-27|15/06/2022||0.3989||2130000000|2022-04-27|15/03/2022|1.2|0.2042|1980000000|1880000000
2022-05-07 18:08:56|02401|20438|CPK|2.26B|2260000000|127.56|60,355|7.12%|35|2022-08-11|15/06/2022||0.836||125370000|2022-05-03|15/03/2022|2.08|1.99|222880000|210000000
2022-05-07 18:09:00|02402|20520|BDN|1.96B|1960000000|11.41|1,638,933|-17.02%|31|2022-07-21|15/06/2022||-0.0049||119770000|2022-04-20|15/03/2022|0.0304|-0.0039|115900000|118790000
2022-05-07 18:09:05|02403|16617|MGLN|2.5B|2500000000|94.99|891,527|0.79%|36|2022-07-29|15/06/2022||0.37||1300000000|2022-04-28|15/03/2022||1.23||1240000000
2022-05-07 18:09:09|02404|17572|WSBC|1.98B|1980000000|32.62|256,410|-15.99%|36|2022-07-26|15/06/2022||0.6545||140740000|2022-04-26|15/03/2022|0.7|0.6267|138090000|139130000
2022-05-07 18:09:16|02405|39145|TRN|2.24B|2240000000|26.87|816,213|-8.39%|36|2022-07-27|15/06/2022||0.1675||532430000|2022-04-27|15/03/2022|0.03|0.1625|472700000|491000000
2022-05-07 18:09:22|02406|48366|CXP|2.22B|2220000000|19.28|3,548,110|6.46%|32|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022||||54170000
2022-05-07 18:09:26|02407|959886|FCPT|2.14B|2140000000|26.54|550,919|-4.39%|27|2022-08-03|15/06/2022||0.2863||47670000|2022-04-26|15/03/2022|0.28|0.2839|46900000|46590000
2022-05-07 18:09:31|02408|39236|PDM|1.92B|1920000000|15.55|819,060|-16.17%|36|2022-08-03|15/06/2022||0.0812||123900000|2022-04-27|15/03/2022|0.49|0.0683|135000000|123080000
2022-05-07 18:09:36|02409|16080|FFBC|1.95B|1950000000|20.70|333,597|-18.66%|36|2022-07-21|15/06/2022||0.4833||157140000|2022-04-21|15/03/2022|0.44|0.4533|147640000|151740000
2022-05-07 18:09:41|02410|21172|MOGa|2.49B|2490000000|77.88|127,447|-11.9%|36|2022-07-29|15/06/2022||1.43||752750000|2022-04-29|15/03/2022|1.49|1.28|770790000|758210000
2022-05-07 18:09:45|02411|17372|TOWN|2.02B|2020000000|28.18|221,127|-13.82%|34|2022-07-28|15/06/2022||0.6075||166950000|2022-04-28|15/03/2022|0.6607|0.575|165410000|161810000
2022-05-07 18:09:50|02412|17098|RUSHA|2.85B|2850000000|51.25|254,512|2.32%|36|2022-07-27|15/06/2022||1.19||1520000000|2022-04-26|15/03/2022|1.6|1.04|1560000000|1380000000
2022-05-07 18:09:55|02413|17118|SAVE|2.14B|2140000000|19.74|5,445,324|-42.96%|36|2022-07-27|15/06/2022||-0.5757||1250000000|2022-05-04|15/03/2022|-1.6|-1.58|967320000|962300000
2022-05-07 18:09:59|02414|17186|SKYW|1.36B|1360000000|26.92|715,793|-45.31%|36|2022-07-28|15/06/2022||0.0125||663820000|2022-04-28|15/03/2022|0.35|-0.008|735150000|697040000
2022-05-07 18:10:08|02415|24283|WRE|1.99B|1990000000|22.76|530,792|-3.15%|36|2022-07-28|15/06/2022||-0.03||51300000|2022-04-27|15/03/2022|-0.09|-0.05|47800000|47700000
2022-05-07 18:10:12|02416|20146|ARI|1.75B|1750000000|12.44|1,142,282|-18.8%|36|2022-07-27|15/06/2022||0.3273||67480000|2022-04-25|15/03/2022|0.35|0.3254|55140000|66410000
2022-05-07 18:10:17|02417|16107|FMBI|2.45B|2450000000|21.51|750,930|-0.28%|36|2022-07-26|15/06/2022||0.35||182600000|2022-04-26|15/03/2022||0.32||178700000
2022-05-07 18:10:28|02418|977731|GMS|2.06B|2060000000|47.75|243,069|3.89%|26|2022-09-01|15/07/2022||1.85||1210000000|2022-06-23|15/04/2022||1.86||1260000000
2022-05-07 18:10:32|02419|17078|ROIC|2.4B|2400000000|18.05|1,145,563|2.04%|36|2022-07-27|15/06/2022||0.0728||74460000|2022-04-25|15/03/2022|0.09|0.0705|76470000|73250000
2022-05-07 18:10:35|02420|1122330|CVET|2.15B|2150000000|15.45|665,350|-48.6%|20|2022-08-16|15/06/2022||0.2686||1250000000|2022-05-05|15/03/2022|0.2481|0.2241|1150000000|1150000000
2022-05-07 18:10:47|02421|16306|HTLF|1.85B|1850000000|43.56|127,250|-14.29%|35|2022-08-01|15/06/2022||1.07||173250000|2022-04-25|15/03/2022|1.12|1.04|167120000|169130000
2022-05-07 18:10:53|02422|8143|GNW|2.07B|2070000000|4.050|3,917,650|-5.37%|37|2022-08-02|15/06/2022||0.2506||1980000000|2022-05-03|15/03/2022|0.25|0.2561|1890000000|1940000000
2022-05-07 18:10:59|02423|278|ODP|2.22B|2220000000|45.05|363,059|1.3%|36|2022-08-10|15/06/2022||0.4704||2040000000|2022-05-04|15/03/2022|1.27|0.7943|2180000000|2130000000
2022-05-07 18:11:03|02424|945633|XHR|2.18B|2180000000|18.53|513,266|-1.01%|30|2022-08-04|15/06/2022||0.067||239860000|2022-05-03|15/03/2022|-0.05|-0.1261|210350000|194630000
2022-05-07 18:11:09|02425|41227|PFSI|2.64B|2640000000|48.41|661,893|-15.97%|35|2022-08-04|15/06/2022||2.49||627090000|2022-05-05|15/03/2022|2.94|2.38|657500000|624390000
2022-05-07 18:11:12|02426|1163554|ETWO|2.85B|2850000000|8.51|2,375,023|-21.57%|12|2022-07-14|15/05/2022||0.0271||151050000|2022-05-12|15/03/2022||0.0387||147140000
2022-05-07 18:11:16|02427|945068|UE|2.3B|2300000000|18.89|1,211,137|-0.21%|29|2022-08-03|15/06/2022||0.09||96750000|2022-05-05|15/03/2022|0.08|0.07|100200000|96060000
2022-05-07 18:11:20|02428|17071|RNST|1.67B|1670000000|29.87|228,635|-33.47%|36|2022-07-19|15/06/2022||0.6388||150300000|2022-04-26|15/03/2022|0.6|0.575|137090000|143620000
2022-05-07 18:11:24|02429|39297|TWO|1.83B|1830000000|5.320|4,821,512|-22.45%|36|2022-08-09|15/06/2022||0.1874||32080000|2022-05-04|15/03/2022|0.18|0.1994|22530000|33540000
2022-05-07 18:11:28|02430|20143|MFA|1.5B|1500000000|14.640|1,353,094|-16.63%|36|2022-08-03|15/06/2022||0.41||57880000|2022-05-05|15/03/2022|-0.86|0.38||57200000
2022-05-07 18:11:33|02431|39312|RLGY|1.32B|1320000000|11.21|1,359,303|-37.27%|36|2022-08-04|15/06/2022||1.14||2250000000|2022-04-28|15/03/2022|0.19|-0.114|1640000000|1570000000
2022-05-07 18:11:36|02432|1171969|COUR|2.4B|2400000000|17.00|983,517|-56.39%|11|2022-08-02|15/06/2022||-0.1068||130590000|2022-04-27|15/03/2022|-0.1131|-0.1423|120430000|116690000
2022-05-07 18:11:41|02433|20755|GTN|1.81B|1810000000|18.96|641,964|-14.36%|36|2022-08-09|15/06/2022||0.7406||824230000|2022-05-06|15/03/2022|0.52|0.3748|827000000|805230000
2022-05-07 18:11:45|02434|17386|TRMK|1.71B|1710000000|27.74|249,512|-17.54%|36|2022-07-26|15/06/2022||0.484||160120000|2022-04-26|15/03/2022|0.4759|0.398|157800000|152160000
2022-05-07 18:11:50|02435|102910|CTRE|1.66B|1660000000|17.11|746,660|-24.92%|31|2022-08-03|15/06/2022||0.22||47560000|2022-05-05|15/03/2022|-0.45|0.22|46480000|47380000
2022-05-07 18:11:54|02436|20909|B|1.66B|1660000000|32.73|225,317|-38.5%|36|2022-07-29|15/06/2022||0.5225||330280000|2022-04-29|15/03/2022|0.41|0.3967|312380000|306630000
2022-05-07 18:11:59|02437|32324|INT|1.48B|1480000000|23.50|462,262|-28.24%|36|2022-07-28|15/06/2022||0.425||10580000000|2022-04-28|15/03/2022|0.42|0.295|12460000000|9960000000
2022-05-07 18:12:06|02438|1064342|AHCO|1.74B|1740000000|12.96|1,104,100|-49%|16|2022-08-09|15/06/2022||0.3099||714870000|2022-05-10|15/03/2022||0.213||651270000
2022-05-07 18:12:10|02439|16951|PRAA|1.68B|1680000000|41.83|219,081|4.44%|36|2022-08-09|15/06/2022||0.67||241840000|2022-05-09|15/03/2022||0.81||247190000
2022-05-07 18:12:15|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
2022-05-07 18:12:19|02441|955546|EPC|2.07B|2070000000|38.30|527,313|-12.14%|29|2022-08-09|15/06/2022||0.8909||606180000|2022-05-10|15/03/2022||0.5613||561670000
2022-05-07 18:12:24|02442|20277|TDS|2.15B|2150000000|18.77|939,378|-24.8%|36|2022-08-05|15/06/2022||0.1258||1340000000|2022-05-05|15/03/2022|0.37|0.2609|1320000000|1340000000
2022-05-07 18:12:28|02443|20318|DRH|2.18B|2180000000|10.280|2,168,437|5.65%|36|2022-08-08|15/06/2022||0.0886||223630000|2022-05-05|15/03/2022|0.04|-0.0403|196830000|176870000
2022-05-07 18:12:35|02444|16759|NTCT|2.39B|2390000000|32.42|440,817|23.6%|36|2022-07-28|15/06/2022||0.2533||194290000|2022-05-05|15/03/2022|0.29|0.2067|191190000|189030000
2022-05-07 18:12:40|02445|20213|PFS|1.68B|1680000000|22.45|356,990|-10.59%|36|2022-07-29|15/06/2022||0.4917||117880000|2022-04-29|15/03/2022|0.58|0.4617|114670000|114730000
2022-05-07 18:12:46|02446|20424|AAT|2.64B|2640000000|34.38|253,865|-1.38%|36|2022-08-02|15/06/2022||0.195||98370000|2022-04-26|15/03/2022|0.18|0.185|101470000|99500000
2022-05-07 18:12:51|02447|24323|THS|1.71B|1710000000|30.54|443,152|-36.78%|36|2022-08-04|15/06/2022||0.0409||1120000000|2022-05-09|15/03/2022||-0.5197||1090000000
2022-05-07 18:12:58|02448|24410|PRK|1.92B|1920000000|118.16|32,993|-8.56%|33|2022-07-25|15/06/2022||2.01||111400000|2022-04-22|15/03/2022|2.42|1.9|109340000|110010000
2022-05-07 18:13:02|02449|20521|BGS|1.68B|1680000000|24.37|1,043,747|-17.78%|36|2022-08-04|15/06/2022||0.376||476910000|2022-05-05|15/03/2022|0.34|0.3857|532410000|512490000
2022-05-07 18:13:06|02450|17396|XPER|1.66B|1660000000|15.84|480,073|-21.47%|36|2022-08-15|15/06/2022||0.446||221410000|2022-05-09|15/03/2022||0.431||221350000
2022-05-07 18:13:11|02451|17121|SBCF|2.06B|2060000000|33.91|361,786|-12.63%|35|2022-07-28|15/06/2022||0.5257||97280000|2022-04-28|15/03/2022|0.44|0.4471|92460000|91860000
2022-05-07 18:13:14|02452|16325|ICFI|1.84B|1840000000|98.02|81,855|5.25%|36|2022-08-04|15/06/2022||1.37||427980000|2022-05-05|15/03/2022|1.31|1.06|413470000|401680000
2022-05-07 18:13:19|02453|20939|NPO|1.91B|1910000000|91.64|99,905|1.15%|36|2022-08-02|15/06/2022||1.83||322170000|2022-05-02|15/03/2022|1.83|1.53|328700000|298230000
2022-05-07 18:13:24|02454|20727|AKR|1.94B|1940000000|20.06|644,745|-7.3%|36|2022-07-26|15/06/2022||0.047||67350000|2022-05-02|15/03/2022|0.3|0.0505|79470000|65290000
2022-05-07 18:13:26|02455|1161066|MSGE|2.37B|2370000000|69.30|229,143|-20.12%|13|2022-08-19|15/06/2022||-0.1868||418230000|2022-05-09|15/03/2022||0.0396||441680000
2022-05-07 18:13:31|02456|101870|KN|1.77B|1770000000|19.26|971,080|-5.59%|33|2022-07-27|15/06/2022||0.336||211200000|2022-04-28|15/03/2022|0.35|0.304|201400000|200180000
2022-05-07 18:13:35|02457|954882|LILAK|1.89B|1890000000|8.36|1,197,624|-42.78%|29|2022-08-10|15/06/2022||0.1596||1230000000|2022-05-04|15/03/2022|0.1418|0.4278|1220000000|1240000000
2022-05-07 18:13:42|02458|21222|CBZ|2.11B|2110000000|40.67|201,829|18.16%|36|2022-08-04|15/06/2022||0.51||331960000|2022-04-28|15/03/2022|1.1|0.9667|391720000|367460000
2022-05-07 18:13:48|02459|24295|WOR|2.3B|2300000000|45.78|249,015|-35.62%|35|2022-06-29|15/05/2022||0.9967||1220000000|2022-03-22|15/02/2022|1.13|1.2|1380000000|1210000000
2022-05-07 18:13:52|02460|989525|NTB|1.57B|1570000000|32.20|157,359|-19.14%|24|2022-07-26|15/06/2022||0.856||128140000|2022-05-02|15/03/2022|0.89|0.792|127300000|124300000
2022-05-07 18:13:55|02461|1057998|ILPT|957.51M|957510000|14.64|512,224|-41.28%|23|2022-07-28|15/06/2022||0.48||95030000|2022-04-26|15/03/2022|-0.1|0.3|71380000|70790000
2022-05-07 18:14:00|02462|13839|ATGE|1.54B|1540000000|30.87|487,776|-7.71%|36|2022-08-18|15/06/2022||1.01||349900000|2022-05-05|15/03/2022|0.87|0.8233|365620000|359100000
2022-05-07 18:14:05|02463|15520|BANR|1.91B|1910000000|55.47|161,986|-3.96%|35|2022-07-27|15/06/2022||1.22||142820000|2022-04-20|15/03/2022|1.27|1.1|137600000|138070000
2022-05-07 18:14:09|02464|21236|SJW|1.75B|1750000000|57.99|117,672|-9.81%|36|2022-07-27|15/06/2022||0.7008||161000000|2022-04-27|15/03/2022|0.12|0.0843|124300000|117000000
2022-05-07 18:14:15|02465|8046|STC|1.54B|1540000000|56.60|191,913|-6.2%|36|2022-07-20|15/06/2022||2.31||757030000|2022-04-27|15/03/2022|2.11|1.28|815000000|679450000
2022-05-07 18:14:19|02466|20515|ALEX|1.52B|1520000000|20.94|313,049|13.56%|32|2022-08-04|15/06/2022||0.135||92150000|2022-05-05|15/03/2022|0.14|0.105|98200000|82650000
2022-05-07 18:14:23|02467|15554|BGCP|1.48B|1480000000|3.450|2,398,983|-38.72%|36|2022-08-04|15/06/2022||0.1814||479680000|2022-05-02|15/03/2022|0.21|0.2097|506460000|517290000
2022-05-07 18:14:27|02468|15357|ARGO|1.44B|1440000000|41.30|318,011|-27.61%|36|2022-08-08|15/06/2022||1.17||846200000|2022-05-02|15/03/2022|1.24|1.1|480600000|787650000
2022-05-07 18:14:31|02469|20324|SVC|1.11B|1110000000|6.71|1,539,840|-43.09%|36|2022-08-12|15/06/2022||-0.38||504310000|2022-05-04|15/03/2022|-0.658|-0.54|393760000|410150000
2022-05-07 18:14:35|02470|20780|STAR|1.43B|1430000000|17.26|680,643|-6.4%|36|2022-08-04|15/06/2022||0.0033||42800000|2022-05-03|15/03/2022|7.79|3.45|42500000|43250000
2022-05-07 18:14:39|02471|945634|DEA|1.92B|1920000000|18.82|674,639|-11.1%|30|2022-08-09|15/06/2022||0.1||74080000|2022-05-03|15/03/2022|0.08|0.105|70440000|73330000
2022-05-07 18:14:44|02472|15985|EGBN|1.61B|1610000000|50.17|136,110|-8.73%|36|2022-07-20|15/06/2022||1.15||91410000|2022-04-20|15/03/2022|1.42|1.05|87910000|88220000
2022-05-07 18:14:48|02473|20492|GVA|1.43B|1430000000|31.43|423,223|-24.65%|36|2022-08-04|15/06/2022||0.71||837910000|2022-04-28|15/03/2022|-0.29|-0.265|547590000|542660000
2022-05-07 18:14:53|02474|20496|KAR|1.61B|1610000000|13.23|1,961,430|-20.87%|36|2022-08-09|15/06/2022||0.1538||533190000|2022-05-03|15/03/2022|-0.02|0.1278|369400000|525780000
2022-05-07 18:14:57|02475|995930|LAUR|1.96B|1960000000|11.69|1,634,001|-14.67%|23|2022-08-11|15/06/2022||0.39||354650000|2022-05-05|15/03/2022|-0.2433|-0.105|209600000|199600000
2022-05-07 18:15:01|02476|20474|BCEI|5.37B|5370000000|56.10|5,048,261|47.87%|34|2022-03-02|15/12/2021||2.18||539760000|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000
2022-05-07 18:15:06|02477|16096|FIBK|3.8B|3800000000|34.73|874,403|-28.01%|36|2022-07-27|15/06/2022||0.6367||271690000|2022-04-28|15/03/2022|-0.36|-0.13|227200000|224490000
2022-05-07 18:15:11|02478|15982|EFSC|1.64B|1640000000|43.92|118,637|-13.39%|36|2022-07-25|15/06/2022||1.11||121640000|2022-04-25|15/03/2022|1.23|1.12|119790000|119280000
2022-05-07 18:15:15|02479|9231|MDRX|2.15B|2150000000|18.64|1,749,560|17.38%|36|2022-08-04|15/06/2022||0.2677||372920000|2022-05-05|15/03/2022|0.13|0.2618|142700000|372420000
2022-05-07 18:15:19|02480|15523|HOPE|1.73B|1730000000|14.35|829,597|-8.25%|36|2022-07-19|15/06/2022||0.412||148730000|2022-04-18|15/03/2022|0.5|0.394|146360000|144130000
2022-05-07 18:15:23|02481|16783|NYMT|1.2B|1200000000|3.150|3,462,507|-31.37%|36|2022-08-04|15/06/2022||0.0937||63530000|2022-05-03|15/03/2022|-0.22|0.0653|-16910000|54650000
2022-05-07 18:15:27|02482|17270|STRA|1.57B|1570000000|63.51|165,214|-16.18%|36|2022-08-03|15/06/2022||1.13||281810000|2022-04-28|15/03/2022|0.54|0.7433|258860000|261920000
2022-05-07 18:15:30|02483|1166007|AMWL|783.85M|783850000|2.95|2,748,578|-78.34%|12|2022-08-10|15/06/2022||-0.2427||66590000|2022-05-09|15/03/2022||-0.2348||65130000
2022-05-07 18:15:35|02484|16776|NWBI|1.56B|1560000000|12.35|972,142|-12.54%|36|2022-07-25|15/06/2022||0.2157||123580000|2022-04-25|15/03/2022|0.22|0.2014|116360000|123730000
2022-05-07 18:15:39|02485|15967|ECPG|1.49B|1490000000|61.62|346,176|43.07%|36|2022-08-10|15/06/2022||1.96||342020000|2022-05-04|15/03/2022|6.4|2.03|499680000|347080000
2022-05-07 18:15:43|02486|8029|MHO|1.32B|1320000000|46.72|325,291|-34.89%|36|2022-07-27|15/06/2022||3.55||997600000|2022-04-27|15/03/2022|3.16|2.98|860810000|888200000
2022-05-07 18:15:49|02487|953810|GNL|1.41B|1410000000|13.69|812,968|-27.49%|29|2022-08-10|15/06/2022||0.04||104270000|2022-05-05|15/03/2022|0.05|0.025|97130000|103140000
2022-05-07 18:15:54|02488|6423|PTEN|3.56B|3560000000|16.460|4,253,711|105.49%|36|2022-07-28|15/06/2022||-0.0548||565610000|2022-04-27|15/03/2022|-0.1257|-0.2074|509380000|511020000
2022-05-07 18:15:58|02489|17316|TBBK|1.17B|1170000000|20.45|363,118|-15.39%|36|2022-07-28|15/06/2022||0.55||86470000|2022-04-28|15/03/2022|0.5|0.5033|77970000|83080000
2022-05-07 18:16:03|02490|15697|CFFN|1.3B|1300000000|9.56|641,742|-27.3%|36|2022-07-28|15/06/2022||0.145||53000000|2022-04-27|15/03/2022|0.16|0.14|52520000|51580000
2022-05-07 18:16:08|02491|20541|MEI|1.64B|1640000000|44.30|207,310|-5.52%|35|2022-06-23|15/04/2022||0.83||292430000|2022-03-03|15/01/2022|0.78|0.72|291600000|281620000
2022-05-07 18:16:16|02492|942641|PGRE|2.24B|2240000000|9.28|2,523,021|-12.7%|31|2022-08-03|15/06/2022||-0.0093||181510000|2022-04-27|15/03/2022|0.02|-0.0105|183690000|180590000
2022-05-07 18:16:21|02493|20619|VRE|1.47B|1470000000|14.71|433,108|-14.68%|36|2022-08-03|15/06/2022||-0.0866||76120000|2022-05-04|15/03/2022|-0.13|-0.1115|99100000|78670000
2022-05-07 18:16:25|02494|40978|BLUE|266.5M|266500000|3.73|2,209,015|-87.43%|33|2022-08-04|15/06/2022||-1.48||755560|2022-05-09|15/03/2022||-1.56||733330
2022-05-07 18:16:29|02495|103911|VRTV|2.19B|2190000000|145.45|95,596|202.89%|32|2022-08-10|15/06/2022||3.27||1720000000|2022-05-09|15/03/2022||3.31||1740000000
2022-05-07 18:16:34|02496|20404|HMN|1.55B|1550000000|37.49|199,790|-7.09%|36|2022-08-03|15/06/2022||0.74||347900000|2022-05-05|15/03/2022|0.64|0.9624|346800000|352000000
2022-05-07 18:16:39|02497|17195|SMCI|2.66B|2660000000|51.21|311,285|41.58%|36|2022-08-04|15/06/2022||1.07||1210000000|2022-05-03|15/03/2022|1.55|1.12|1360000000|1230000000
2022-05-07 18:16:43|02498|20899|RWT|1.21B|1210000000|10.07|1,398,015|-9.93%|36|2022-08-04|15/06/2022||0.265||80670000|2022-04-28|15/03/2022|0.24|0.1875|72000000|80160000
2022-05-07 18:16:47|02499|16057|FBNC|1.33B|1330000000|37.41|170,128|-16.98%|36|2022-07-26|15/06/2022||0.915||95540000|2022-04-28|15/03/2022|0.95|0.8717|96130000|92700000
2022-05-07 18:16:51|02500|8215|BIG|885M|885000000|30.99|1,135,762|-55.63%|35|2022-09-02|15/07/2022||0.9189||1460000000|2022-06-03|15/04/2022||1.08||1470000000
2022-05-07 18:16:56|02501|16709|NBTB|1.55B|1550000000|35.93|167,477|-9.72%|36|2022-07-25|15/06/2022||0.7867||122270000|2022-04-25|15/03/2022|0.911|0.77|123010000|121400000
2022-05-07 18:17:00|02502|943129|AVNS|1.31B|1310000000|27.74|304,783|-35.22%|31|2022-08-09|15/06/2022||0.382||208600000|2022-05-04|15/03/2022|0.26|0.26|197400000|197800000
2022-05-07 18:17:03|02503|1072221|RCUS|1.54B|1540000000|21.45|1,050,971|-28.81%|22|2022-08-10|15/06/2022||-0.7659||26330000|2022-05-09|15/03/2022||-0.2988||28000000
2022-05-07 18:17:09|02504|32360|OPK|1.79B|1790000000|2.620|3,982,479|-34.5%|36|2022-08-09|15/06/2022||-0.0275||283360000|2022-05-10|15/03/2022||-0.05||331460000
2022-05-07 18:17:14|02505|16632|MLAB|1.19B|1190000000|226.75|24,935|-9.34%|32|2022-08-02|15/06/2022||1.61||53200000|2022-06-06|15/03/2022||1.8||56390000
2022-05-07 18:17:19|02506|21107|DLX|1.14B|1140000000|26.69|232,909|-42.99%|36|2022-07-28|15/06/2022||1.06||535700000|2022-05-05|15/03/2022|1.05|1.01|556000000|532130000
2022-05-07 18:17:24|02507|21077|LZB|1.15B|1150000000|26.55|569,821|-39.82%|36|2022-08-23|15/07/2022||0.67||550580000|2022-06-21|15/04/2022||0.92||663970000
2022-05-07 18:17:30|02508|20439|CRS|1.68B|1680000000|34.78|478,733|-15.87%|36|2022-07-28|15/06/2022||0.022||484520000|2022-04-28|15/03/2022|-0.2|-0.29|489000000|404880000
2022-05-07 18:17:34|02509|30810|INO|589.93M|589930000|2.660|4,504,644|-59.14%|35|2022-08-09|15/06/2022||-0.385||1400000|2022-05-10|15/03/2022||-0.365||1400000
2022-05-07 18:17:39|02510|16925|PLUS|1.54B|1540000000|57.38|111,648|13.85%|36|2022-08-03|15/06/2022||0.98||455370000|2022-05-25|15/03/2022||0.74||417070000
2022-05-07 18:17:43|02511|32380|ATSG|2.24B|2240000000|30.36|496,905|19.91%|36|2022-08-08|15/06/2022||0.468||469140000|2022-05-05|15/03/2022|0.56|0.402|485860000|460050000
2022-05-07 18:17:47|02512|31069|SUPN|1.47B|1470000000|27.48|454,631|-6.18%|36|2022-08-03|15/06/2022||0.44||168170000|2022-05-09|15/03/2022||0.32||155160000
2022-05-07 18:17:52|02513|50909|RILY|1.42B|1420000000|51.02|279,349|-28.11%|31|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|-0.43||205600000|
2022-05-07 18:17:56|02514|20237|KRA|1.5B|1500000000|46.49|378,662|28.6%|36|2022-07-27|15/06/2022||0.8537||501340000|2022-05-09|15/03/2022||0.4717||429220000
2022-05-07 18:18:04|02515|16958|PRIM|1.25B|1250000000|23.46|420,874|-27.97%|36|2022-08-09|15/06/2022||0.665||924240000|2022-05-09|15/03/2022||0.105||806780000
2022-05-07 18:18:07|02516|15740|CLNE|1.14B|1140000000|5.13|3,249,908|-47.6%|36|2022-08-11|15/06/2022||-0.0096||100950000|2022-05-05|15/03/2022|-0.05|-0.0142|83500000|92620000
2022-05-07 18:18:13|02517|17530|WABC|1.56B|1560000000|57.92|104,861|-10.16%|36|2022-07-21|15/06/2022||0.8233||54410000|2022-04-21|15/03/2022|0.84|0.7767|55380000|53270000
2022-05-07 18:18:19|02518|17389|TRS|1.19B|1190000000|27.90|101,361|-16.59%|36|2022-07-28|15/06/2022||0.605||239720000|2022-04-28|15/03/2022|0.5|0.495|224310000|233680000
2022-05-07 18:18:23|02519|16171|GEVO|745.07M|745070000|3.820|8,693,087|-34.48%|36|2022-08-11|15/06/2022||-0.07||0.00|2022-05-09|15/03/2022||-0.0733||120500
2022-05-07 18:18:28|02520|16392|CSR|1.36B|1360000000|82.97|78,503|18.8%|48|2022-08-09|15/06/2022||-0.415||60980000|2022-05-02|15/03/2022|-0.68|-0.605|60310000|59410000
2022-05-07 18:18:33|02521|17407|TTMI|1.48B|1480000000|14.52|904,460|-2.97%|36|2022-08-03|15/06/2022||0.301||584240000|2022-05-04|15/03/2022|0.24|0.2327|581260000|560370000
2022-05-07 18:18:37|02522|15412|ANAT|5.09B|5090000000|189.45|82,492|56.39%|32|2022-05-03|15/03/2022|||||2022-02-22|15/12/2021|9.3||693400000|
2022-05-07 18:18:40|02523|1163662|PING|1.99B|1990000000|23.34|1,201,214|-4.58%|14|2022-08-17|15/06/2022||-0.0653||73650000|2022-05-04|15/03/2022|-0.06|-0.0159|84690000|80560000
2022-05-07 18:18:44|02524|41226|PBF|3.8B|3800000000|31.17|3,529,626|93.48%|36|2022-08-04|15/06/2022||2.41||9420000000|2022-04-28|15/03/2022|0.35|0.3528|9140000000|8260000000
2022-05-07 18:18:48|02525|8930|DDS|5.63B|5630000000|309.14|230,241|193.05%|36|2022-08-18|15/07/2022||1.49||1480000000|2022-05-19|15/04/2022||5.67||1510000000
2022-05-07 18:18:53|02526|21175|NNI|3.1B|3100000000|81.92|90,114|7.99%|36|2022-08-11|15/06/2022||1.79||288580000|2022-05-09|15/03/2022||2.01||334990000
2022-05-07 18:18:57|02527|101871|LADR|1.46B|1460000000|11.44|694,269|0.26%|33|2022-08-03|15/06/2022||0.234||61570000|2022-04-28|15/03/2022|0.25|0.188|74410000|53950000
2022-05-07 18:19:02|02528|41260|ESRT|2.42B|2420000000|8.59|1,407,667|-27.14%|33|2022-07-27|15/06/2022||0.03||171740000|2022-04-27|15/03/2022|-0.07|0.01|164030000|156520000
2022-05-07 18:19:07|02529|20413|NWN|1.69B|1690000000|49.34|286,281|-9.75%|36|2022-08-11|15/06/2022||-0.0517||152810000|2022-05-04|15/03/2022|1.8|1.89|350300000|318810000
2022-05-07 18:19:12|02530|16208|GPRE|1.73B|1730000000|32.13|1,171,663|0.41%|36|2022-08-01|15/06/2022||0.1631||888250000|2022-05-02|15/03/2022|-1.16|-0.2846|781440000|720610000
2022-05-07 18:19:15|02531|32314|OII|1.2B|1200000000|11.97|957,877|-16.12%|36|2022-07-27|15/06/2022||0.1221||518300000|2022-04-27|15/03/2022|-0.06|-0.0126|446160000|440390000
2022-05-07 18:19:20|02532|20188|FCF|1.27B|1270000000|13.56|536,003|-10.79%|37|2022-07-26|15/06/2022||0.325||97200000|2022-04-26|15/03/2022|0.29|0.2975|92050000|94060000
2022-05-07 18:19:24|02533|989521|ASIX|1.31B|1310000000|46.48|298,778|47.6%|24|2022-08-05|15/06/2022||2.65||527630000|2022-05-06|15/03/2022|2.26|1.74|479070000|481770000
2022-05-07 18:19:28|02534|16791|OCFC|1.12B|1120000000|18.91|246,017|-16.18%|36|2022-07-28|15/06/2022||0.5243||104650000|2022-04-28|15/03/2022|0.49|0.46|93080000|93400000
2022-05-07 18:19:33|02535|16190|GLNG|2.58B|2580000000|23.93|1,655,681|113.47%|36|2022-09-01|15/06/2022||0.2407||92480000|2022-06-02|15/03/2022||0.2317||105480000
2022-05-07 18:19:38|02536|15618|BUSE|1.25B|1250000000|22.59|162,453|-12.51%|34|2022-07-26|15/06/2022||0.54||107260000|2022-04-26|15/03/2022|0.51|0.5186|106440000|104060000
2022-05-07 18:19:43|02537|20422|SXI|1.16B|1160000000|95.15|44,163|-3.6%|36|2022-08-29|15/06/2022||1.52||184290000|2022-05-05|15/03/2022|1.54|1.48|189280000|185930000
2022-05-07 18:19:46|02538|1073475|BRMK|1.05B|1050000000|7.91|925,713|-25.45%|16|2022-08-15|15/06/2022||0.2275||34820000|2022-05-09|15/03/2022||0.2175||33160000
2022-05-07 18:19:50|02539|20446|GBX|1.38B|1380000000|42.24|340,238|-12.55%|36|2022-07-07|15/05/2022||0.65||702880000|2022-04-06|15/02/2022|0.38|0.1925|682800000|575760000
2022-05-07 18:19:56|02540|15557|BHLB|1.28B|1280000000|25.39|286,694|2.05%|35|2022-07-20|15/06/2022||0.45||93160000|2022-04-20|15/03/2022|0.43|0.4|89740000|90000000
2022-05-07 18:20:01|02541|20628|DK|1.97B|1970000000|27.80|1,380,037|12.23%|36|2022-08-09|15/06/2022||0.9904||3260000000|2022-05-03|15/03/2022|0.58|-0.1139|4460000000|2950000000
2022-05-07 18:20:05|02542|21241|AZZ|1.13B|1130000000|45.73|115,474|-15.71%|36|2022-07-05|15/05/2022||0.9867||261010000|2022-04-22|15/02/2022|0.86|0.7067|224650000|225230000
2022-05-07 18:20:14|02543|15746|CMCO|993.21M|993210000|34.84|111,567|-32.28%|36|2022-08-02|15/06/2022||0.8062||237090000|2022-06-01|15/03/2022||0.765||235290000
2022-05-07 18:20:19|02544|17126|SBSI|1.27B|1270000000|39.55|101,315|-6.12%|36|2022-07-29|15/06/2022||0.7506||64490000|2022-04-26|15/03/2022|0.7851|0.6963|63550000|62580000
2022-05-07 18:20:23|02545|994248|LGFb|2.75B|2750000000|12.42|642,745|-5.62%|23|2022-08-11|15/06/2022||0.2563||998520000|2022-05-26|15/03/2022||0.0889||964130000
2022-05-07 18:20:28|02546|24332|TGI|1.41B|1410000000|21.75|650,598|34.67%|36|2022-07-28|15/06/2022||0.236||345480000|2022-05-18|15/03/2022||0.4244||405230000
2022-05-07 18:20:32|02547|40056|CNOB|1.09B|1090000000|27.70|168,673|-1.25%|34|2022-07-28|15/06/2022||0.77||76520000|2022-04-28|15/03/2022|0.75|0.75|73410000|74510000
2022-05-07 18:20:36|02548|15638|CALM|2.55B|2550000000|52.15|722,695|39.48%|30|2022-07-25|15/05/2022||0.22||460320000|2022-03-29|15/02/2022|0.81|0.83|477490000|468840000
2022-05-07 18:20:40|02549|20869|GTY|1.23B|1230000000|26.28|257,350|-15.93%|36|2022-07-27|15/06/2022||0.2615||40520000|2022-04-27|15/03/2022|0.39|0.259|39320000|39630000
2022-05-07 18:20:44|02550|16179|GIII|1.23B|1230000000|25.55|486,442|-24.16%|36|2022-09-08|15/07/2022||0.3831||535330000|2022-06-07|15/04/2022||0.5303||589860000
2022-05-07 18:20:48|02551|20334|OFG|1.33B|1330000000|27.25|229,903|9.88%|36|2022-07-22|15/06/2022||0.68||137200000|2022-04-21|15/03/2022|0.76|0.635|136400000|133290000
2022-05-07 18:20:52|02552|15895|DCOM|1.27B|1270000000|32.26|156,076|-5.31%|36|2022-07-28|15/06/2022||0.854||100920000|2022-04-29|15/03/2022|0.82|0.832|96310000|99460000
2022-05-07 18:20:56|02553|41267|NBHC|1.14B|1140000000|38.02|153,085|-7.52%|32|2022-07-26|15/06/2022||0.69||75970000|2022-04-18|15/03/2022|0.6076|0.604|65720000|71510000
2022-05-07 18:21:02|02554|17322|TCBK|1.36B|1360000000|40.27|86,125|-14.32%|36|2022-07-28|15/06/2022||0.9283||96110000|2022-04-28|15/03/2022|0.67|0.5167|83020000|85710000
2022-05-07 18:21:06|02555|20830|LTC|1.39B|1390000000|35.16|280,378|-13.57%|36|2022-08-10|15/06/2022||0.6033||33110000|2022-04-28|15/03/2022|0.36|0.3867|40790000|31990000
2022-05-07 18:21:12|02556|21218|AIR|1.63B|1630000000|46.93|359,599|17.83%|35|2022-07-12|15/05/2022||0.6833||471200000|2022-03-22|15/02/2022|0.63|0.5833|452000000|443730000
2022-05-07 18:21:16|02557|21067|GFF|1.28B|1280000000|23.44|362,007|-17.44%|36|2022-08-03|15/06/2022||0.922||769560000|2022-04-28|15/03/2022|1.37|0.318|779620000|668920000
2022-05-07 18:21:21|02558|20180|OPI|994.65M|994650000|20.54|286,310|-24.54%|37|2022-08-04|15/06/2022||-0.16||143990000|2022-04-28|15/03/2022|0.03|-0.02|147350000|146390000
2022-05-07 18:21:26|02559|24393|NOG|2.25B|2250000000|29.23|1,177,004|91.67%|36|2022-08-11|15/06/2022||1.54||354340000|2022-05-05|15/03/2022|1.58|1.24|-32930000|301590000
2022-05-07 18:21:31|02560|15475|ASTE|956.24M|956240000|42.00|158,290|-37.9%|36|2022-07-26|15/06/2022||0.475||309150000|2022-05-04|15/03/2022|0.41|0.1075|291200000|286560000
2022-05-07 18:21:35|02561|16073|PFC|932.3M|932300000|26.03|151,959|-17.18%|35|2022-07-18|15/06/2022||0.7225||75000000|2022-04-26|15/03/2022|0.73|0.6925|74770000|73870000
2022-05-07 18:21:40|02562|17481|VECO|1.19B|1190000000|23.51|471,527|5.38%|36|2022-08-04|15/06/2022||0.3817||161570000|2022-05-09|15/03/2022||0.353||154950000
2022-05-07 18:21:46|02563|39252|BKD|1.13B|1130000000|6.080|2,517,490|-7.88%|36|2022-08-08|15/06/2022||-0.335||694180000|2022-05-05|15/03/2022|-0.54|-0.3925|677820000|672090000
2022-05-07 18:21:52|02564|24396|TMP|1.08B|1080000000|73.94|35,877|-8.23%|33|2022-07-22|15/06/2022||1.3||74680000|2022-04-29|15/03/2022|1.6|1.42|76600000|75970000
2022-05-07 18:21:56|02565|942638|ENVA|1.1B|1100000000|33.65|355,803|-4.84%|31|2022-07-28|15/06/2022||1.43||398690000|2022-05-03|15/03/2022|1.67|1.57|385730000|381780000
2022-05-07 18:22:00|02566|20893|PRA|1.33B|1330000000|24.49|181,225|-6.31%|36|2022-08-09|15/06/2022||0.184||326790000|2022-05-09|15/03/2022||0.1755||299990000
2022-05-07 18:22:05|02567|15705|CHCO|1.2B|1200000000|80.20|72,567|-0.06%|36|2022-07-25|15/06/2022||1.28||56470000|2022-04-21|15/03/2022|1.41|1.25|55360000|55160000
2022-05-07 18:22:09|02568|15404|AMSF|931.75M|931750000|48.24|104,387|-26.32%|36|2022-07-28|15/06/2022||0.6633||69670000|2022-04-27|15/03/2022|0.82|0.6605|77790000|75000000
2022-05-07 18:22:13|02569|15519|BANF|2.74B|2740000000|83.69|132,465|14.68%|36|2022-07-21|15/06/2022||0.975||118830000|2022-04-21|15/03/2022|1.08|0.94|119160000|115530000
2022-05-07 18:22:18|02570|20172|AGM|1.15B|1150000000|106.54|33,366|-4.62%|32|2022-08-11|15/06/2022||2.83||65040000|2022-05-09|15/03/2022||2.59||64010000
2022-05-07 18:22:22|02571|15409|AMWD|805.66M|805660000|48.62|114,049|-50.99%|36|2022-08-30|15/07/2022||1.57||493870000|2022-05-31|15/04/2022||1.35||491080000
2022-05-07 18:22:25|02572|17107|SAFT|1.28B|1280000000|86.98|67,828|0.31%|30|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022|0.99|1.15|189490000|
2022-05-07 18:22:34|02573|20359|FDP|1.15B|1150000000|24.11|152,810|-30.26%|36|2022-08-02|15/06/2022||0.895||1170000000|2022-05-04|15/03/2022|0.55|0.46|1140000000|1120000000
2022-05-07 18:22:39|02574|15604|BRKL|1.14B|1140000000|14.63|375,122|-12.86%|36|2022-07-27|15/06/2022||0.314||76520000|2022-04-27|15/03/2022|0.32|0.308|75380000|76000000
2022-05-07 18:22:44|02575|24344|UVV|1.42B|1420000000|57.53|130,764|-1.81%|36|2022-08-04|15/06/2022|||||2022-05-25|15/03/2022||||
2022-05-07 18:22:49|02576|994247|CNDT|985.31M|985310000|4.570|2,085,471|-37.48%|24|2022-08-10|15/06/2022||0.071||955000000|2022-05-03|15/03/2022|0.1|0.0571|960000000|961670000
2022-05-07 18:22:53|02577|963703|GCP|2.33B|2330000000|31.46|596,377|16.39%|26|2022-08-09|15/06/2022||0.26||273500000|2022-05-10|15/03/2022||0.17||233900000
2022-05-07 18:22:58|02578|17257|STBA|1.11B|1110000000|28.35|146,881|-16.62%|36|2022-07-21|15/06/2022||0.62||84260000|2022-04-21|15/03/2022|0.74|0.588|82960000|82600000
2022-05-07 18:23:02|02579|15961|EBSB|1.22B|1220000000|24.15|1,382,810|10.17%|35|2022-07-26|15/06/2022||0.35||52400000|2022-04-26|15/03/2022||0.36||51220000
2022-05-07 18:23:06|02580|20633|AROC|1.39B|1390000000|8.920|1,020,041|-7.56%|36|2022-08-03|15/06/2022||0.0704||206100000|2022-05-10|15/03/2022||0.0487||194200000
2022-05-07 18:23:11|02581|13066|TUP|453.48M|453480000|9.93|983,410|-60.91%|37|2022-07-27|15/06/2022||0.6985||370770000|2022-05-04|15/03/2022|0.12|0.5239|348100000|356800000
2022-05-07 18:23:16|02582|20722|SAH|1.83B|1830000000|46.33|392,276|-11.53%|36|2022-07-29|15/06/2022||2.57||4080000000|2022-04-28|15/03/2022|2.33|2.37|3590000000|3700000000
2022-05-07 18:23:20|02583|20161|SWM|822.22M|822220000|25.93|244,167|-45.59%|36|2022-08-03|15/06/2022||0.94||394500000|2022-05-04|15/03/2022|0.89|0.66|406800000|364100000
2022-05-07 18:23:25|02584|20195|RPT|1.09B|1090000000|12.73|484,709|-0.39%|36|2022-08-02|15/06/2022||-0.0006||54040000|2022-05-04|15/03/2022|0.05|0.0167|56090000|54120000
2022-05-07 18:23:29|02585|942496|FFWM|1.24B|1240000000|21.95|324,050|-9.41%|28|2022-07-27|15/06/2022||0.555||92590000|2022-04-26|15/03/2022|0.55|0.5033|89900000|89350000
2022-05-07 18:23:34|02586|16567|MATW|942.01M|942010000|30.09|116,577|-28.78%|36|2022-07-28|15/06/2022||0.85||428970000|2022-04-28|15/03/2022|0.74|0.6933|444980000|426530000
2022-05-07 18:23:39|02587|15784|COWN|643.55M|643550000|24.20|478,556|-39.32%|36|2022-07-28|15/06/2022||0.9717||327070000|2022-04-29|15/03/2022|1.35|0.8067|331640000|318950000
2022-05-07 18:23:43|02588|15433|APOG|951.32M|951320000|42.57|186,942|17.14%|35|2022-06-23|15/05/2022||0.5625||326990000|2022-04-07|15/02/2022|0.91|0.7|327960000|322020000
2022-05-07 18:23:49|02589|21043|SCS|1.31B|1310000000|11.59|756,351|-17.45%|35|2022-06-22|15/05/2022||-0.168||686580000|2022-03-23|15/02/2022|-0.02|0.004|753100000|752700000
2022-05-07 18:23:54|02590|15420|ANGO|762.8M|762800000|19.67|238,329|-17.9%|36|2022-07-13|15/05/2022||0.0475||82090000|2022-04-07|15/02/2022|0.03|-0.0125|73970000|76320000
2022-05-07 18:23:59|02591|13089|SSP|1.35B|1350000000|16.39|263,429|-23.45%|36|2022-08-05|15/06/2022||0.5309||613950000|2022-05-06|15/03/2022|0.1|0.088|565710000|560690000
2022-05-07 18:24:03|02592|21022|FRO|1.78B|1780000000|8.760|2,822,257|12.16%|32|2022-08-31|15/06/2022||0.1305||130240000|2022-05-31|15/03/2022||-0.0115||104870000
2022-05-07 18:24:11|02593|20364|INN|1.15B|1150000000|9.350|720,303|-3.51%|36|2022-08-03|15/06/2022||0.05||163460000|2022-05-03|15/03/2022|-0.12|-0.15|145270000|131190000
2022-05-07 18:24:23|02594|960623|KURA|784.31M|784310000|11.77|705,989|-52.92%|26|2022-08-08|15/06/2022||-0.5437||0.00|2022-05-04|15/03/2022|-0.49|-0.5168|0.00|0.00
2022-05-07 18:24:28|02595|39253|CXW|1.48B|1480000000|12.15|942,102|53.6%|36|2022-08-08|15/06/2022||0.2167||476290000|2022-05-04|15/03/2022|0.14|0.1967|452990000|467340000
2022-05-07 18:24:32|02596|1166762|RADI|1.55B|1550000000|14.71|852,540|-0.81%|13|2022-08-10|15/06/2022||-0.2763||34070000|2022-05-09|15/03/2022||-0.2861||31440000
2022-05-07 18:24:36|02597|20575|EIG|1.1B|1100000000|39.61|137,077|-6.32%|36|2022-07-27|15/06/2022||0.5467||170700000|2022-04-27|15/03/2022|0.33|0.5401|152000000|165970000
2022-05-07 18:24:39|02598|1127927|MNRL|1.62B|1620000000|26.36|543,123|51.49%|18|2022-08-11|15/06/2022||0.6123||70320000|2022-05-04|15/03/2022|0.62|0.4695|71430000|57310000
2022-05-07 18:24:48|02599|15518|BANC|1.13B|1130000000|18.09|296,921|-1.36%|36|2022-07-28|15/06/2022||0.4271||84500000|2022-04-21|15/03/2022|0.69|0.36|82350000|79900000
2022-05-07 18:24:53|02600|16151|GABC|1.03B|1030000000|34.87|56,100|-19.47%|36|2022-08-01|15/06/2022||0.7||62860000|2022-04-25|15/03/2022|0.31|0.618|63100000|63060000
2022-05-07 18:24:58|02601|20382|SMP|883.04M|883040000|40.45|90,618|-14.12%|36|2022-08-03|15/06/2022||1.17||348080000|2022-05-03|15/03/2022|0.92|0.71|322830000|304280000
2022-05-07 18:25:04|02602|16667|MRTN|1.5B|1500000000|18.25|447,385|3.75%|36|2022-07-21|15/06/2022||0.3141||280530000|2022-04-19|15/03/2022|0.33|0.257|287280000|263020000
2022-05-07 18:25:09|02603|16442|KAMN|976.69M|976690000|34.91|160,126|-36.69%|36|2022-08-03|15/06/2022||0.52||181600000|2022-05-02|15/03/2022|0.15|0.26|158050000|178000000
2022-05-07 18:25:13|02604|16233|HA|839.2M|839200000|16.35|1,064,719|-34.55%|36|2022-07-26|15/06/2022||-0.9786||644910000|2022-04-26|15/03/2022|-2.54|-2.56|477210000|476700000
2022-05-07 18:25:17|02605|16004|ENDP|333.86M|333860000|1.420|4,620,906|-73.85%|36|2022-08-10|15/06/2022||0.4828||655560000|2022-05-05|15/03/2022|0.66|0.4412|652260000|637090000
2022-05-07 18:25:22|02606|16353|IMKTA|1.79B|1790000000|94.13|114,553|42.71%|35|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022||||
2022-05-07 18:25:27|02607|21094|TBI|843.1M|843100000|25.34|201,076|-8.88%|36|2022-08-01|15/06/2022||0.5125||570590000|2022-04-25|15/03/2022|0.44|0.355|551520000|531280000
2022-05-07 18:25:31|02608|985716|GMRE|896.62M|896620000|13.37|369,772|-3.26%|24|2022-08-10|15/06/2022||0.0567||31740000|2022-05-04|15/03/2022|0.04|0.0533|31850000|30580000
2022-05-07 18:25:36|02609|16188|GLDD|932.18M|932180000|14.11|214,731|-0.21%|36|2022-08-03|15/06/2022||0.2533||195000000|2022-05-03|15/03/2022|0.17|0.16|194350000|170330000
2022-05-07 18:25:40|02610|17531|WASH|828.09M|828090000|47.78|55,422|-9.82%|35|2022-07-25|15/06/2022||0.96||55460000|2022-04-25|15/03/2022|0.94|0.918|52250000|53760000
2022-05-07 18:25:46|02611|16488|LBAI|974.29M|974290000|15.04|180,731|-19.79%|35|2022-07-28|15/06/2022||0.4171||81320000|2022-04-28|15/03/2022|0.25|0.2067|77510000|81780000
2022-05-07 18:25:50|02612|1010610|BTU|3.1B|3100000000|22.430|11,372,651|386.55%|23|2022-07-28|15/06/2022||2.56||1360000000|2022-04-28|15/03/2022|-0.87|2.14|691400000|1110000000
2022-05-07 18:25:55|02613|17129|SCHL|1.21B|1210000000|35.17|139,124|12.54%|35|2022-07-21|15/05/2022|||||2022-03-17|15/02/2022|-0.44||344500000|
2022-05-07 18:25:59|02614|15580|BMTC|895.74M|895740000|45.01|924,797|-4.05%|34|2022-07-21|15/06/2022||0.74||58000000|2022-04-25|15/03/2022||0.71||57000000
2022-05-07 18:26:02|02615|1164645|NTST|1.01B|1010000000|20.90|339,905|-0.48%|12|2022-07-28|15/06/2022||0.0467||17840000|2022-04-28|15/03/2022|0.04|0.0367|20920000|17820000
2022-05-07 18:26:07|02616|40973|ARCT|494.56M|494560000|18.72|582,822|-37.91%|32|2022-05-09|15/03/2022||-1.44||6300000|2022-02-28|15/12/2021|-1.47|-1.72|5800000|14720000
2022-05-07 18:26:10|02617|1055312|CEIX|1.88B|1880000000|53.96|762,583|320.25%|22|2022-08-03|15/06/2022||1.99||387800000|2022-05-03|15/03/2022|-0.13|0.83|358500000|375100000
2022-05-07 18:26:15|02618|17498|VNDA|542.3M|542300000|9.60|532,209|-45.17%|36|2022-08-03|15/06/2022||0.13||67000000|2022-05-05|15/03/2022|-0.11|-0.01|60190000|58000000
2022-05-07 18:26:21|02619|39106|NXGN|1.28B|1280000000|19.76|372,767|7.27%|36|2022-07-28|15/06/2022||0.2363||151500000|2022-05-17|15/03/2022||0.1978||149590000
2022-05-07 18:26:25|02620|20994|GEO|884.13M|884130000|7.340|2,290,517|30.6%|36|2022-08-03|15/06/2022||0.27||545720000|2022-05-03|15/03/2022|0.31|0.22|551190000|551470000
2022-05-07 18:26:31|02621|20921|DHT|931.51M|931510000|5.590|2,671,689|-3.95%|36|2022-08-09|15/06/2022||0.0174||64080000|2022-05-09|15/03/2022||-0.1155||42900000
2022-05-07 18:26:39|02622|17116|SATS|1.88B|1880000000|21.94|334,698|-16.07%|36|2022-08-11|15/06/2022||0.235||473000000|2022-05-05|15/03/2022|1.06|0.2687|501530000|482150000
2022-05-07 18:26:44|02623|24340|WMK|2.21B|2210000000|82.08|71,593|51.22%|34|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 18:26:48|02624|39250|IVR|567.46M|567460000|1.720|5,725,506|-52.62%|36|2022-08-10|15/06/2022||0.0845||45780000|2022-05-04|15/03/2022|0.12|0.088|44280000|47290000
2022-05-07 18:26:51|02625|1129434|PSN|3.86B|3860000000|37.20|480,087|-12.2%|16|2022-08-16|15/06/2022||0.4422||927910000|2022-05-04|15/03/2022|0.4|0.3722|949070000|885540000
2022-05-07 18:26:55|02626|17264|STFC|2.32B|2320000000|52.01|91,898|175.48%|36|2022-08-04|15/06/2022||-0.06||428800000|2022-05-05|15/03/2022||-0.06||373000000
2022-05-07 18:26:59|02627|20570|CRK|3.9B|3900000000|16.740|3,923,261|195.76%|36|2022-08-10|15/06/2022||0.7127||435930000|2022-05-03|15/03/2022|0.51|0.507|524840000|411170000
2022-05-07 18:27:04|02628|17141|SCSC|880.01M|880010000|34.37|110,312|8.94%|36|2022-08-30|15/06/2022||0.8567||882900000|2022-05-10|15/03/2022||0.67||766800000
2022-05-07 18:27:07|02629|992963|RC|1.77B|1770000000|15.25|959,088|6.35%|24|2022-08-10|15/06/2022||0.5417||104500000|2022-05-06|15/03/2022|0.48|0.5817|149650000|103850000
2022-05-07 18:27:13|02630|17625|ZUMZ|691.13M|691130000|35.56|337,127|-21.93%|32|2022-09-08|15/07/2022||0.85||276800000|2022-06-09|15/04/2022||0.42||258200000
2022-05-07 18:27:17|02631|21115|GCO|828.44M|828440000|60.66|170,846|15.3%|36|2022-09-01|15/07/2022||0.89||564890000|2022-05-26|15/04/2022||0.645||535350000
2022-05-07 18:27:22|02632|17473|UVSP|742.79M|742790000|25.10|82,459|-14.25%|36|2022-07-27|15/06/2022||0.635||70700000|2022-04-27|15/03/2022|0.68|0.5925|67130000|67700000
2022-05-07 18:27:26|02633|24392|NHC|1.09B|1090000000|70.52|36,809|-1.56%|32|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-07 18:27:30|02634|41019|TSC|1.01B|1010000000|30.15|227,439|27.81%|34|2022-07-20|15/06/2022||0.48||71350000|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000
2022-05-07 18:27:34|02635|16760|NTGR|586.13M|586130000|20.10|237,222|-46.81%|36|2022-07-27|15/06/2022||0.175||249300000|2022-04-27|15/03/2022|-0.28|0.0175|210560000|225900000
2022-05-07 18:27:39|02636|17244|SRCE|1.08B|1080000000|43.67|48,788|-9.94%|35|2022-07-21|15/06/2022||0.9533||82700000|2022-04-21|15/03/2022|1.1|0.9833|79410000|82050000
2022-05-07 18:27:46|02637|39243|DHC|521M|521000000|2.180|1,517,486|-44.67%|36|2022-08-11|15/06/2022||-0.25||320300000|2022-05-03|15/03/2022|-0.3243|-0.26|310730000|319840000
2022-05-07 18:27:50|02638|17626|PEBO|772.33M|772330000|27.53|87,397|-19.03%|35|2022-07-26|15/06/2022||0.7429||78720000|2022-04-26|15/03/2022|0.8811|0.68|74750000|75350000
2022-05-07 18:27:55|02639|17008|QCRH|819.18M|819180000|52.58|91,144|8.73%|32|2022-07-21|15/06/2022||1.38||84260000|2022-04-26|15/03/2022|1.54|1.5|61370000|71560000
2022-05-07 18:28:01|02640|15959|EBIX|911.07M|911070000|29.48|347,889|-2.22%|34|2022-08-10|15/06/2022||0.61||270500000|2022-05-10|15/03/2022||0.52||264500000
2022-05-07 18:28:06|02641|17610|ZGNX|1.5B|1500000000|26.68|2,913,513|52.2%|36|2022-08-09|15/06/2022||-0.7833||37840000|2022-05-11|15/03/2022||-0.8967||29360000
2022-05-07 18:28:10|02642|20671|ARR|785.12M|785120000|7.61|2,603,707|-37.88%|36|2022-07-27|15/06/2022||0.2645||32320000|2022-04-27|15/03/2022|0.28|0.2507|38940000|33410000
2022-05-07 18:28:15|02643|15515|NTUS|1.13B|1130000000|32.95|382,261|28.96%|36|2022-07-27|15/06/2022||0.32||120400000|2022-05-05|15/03/2022|0.22|0.26|119790000|115700000
2022-05-07 18:28:19|02644|16244|HBNC|769.06M|769060000|17.65|130,340|-3.71%|35|2022-07-27|15/06/2022||0.52||63480000|2022-04-27|15/03/2022|0.54|0.468|62330000|61020000
2022-05-07 18:28:24|02645|20938|NP|627.35M|627350000|37.37|110,381|-33.76%|36|2022-08-03|15/06/2022||0.67||279100000|2022-05-04|15/03/2022|0.63|0.375|284800000|266800000
2022-05-07 18:28:28|02646|16262|HFWA|877.21M|877210000|24.99|169,744|-12.9%|36|2022-07-27|15/06/2022||0.375||53790000|2022-04-21|15/03/2022|0.56|0.375|55480000|53320000
2022-05-07 18:28:35|02647|945638|EFC|957.7M|957700000|15.86|802,125|-11.25%|30|2022-08-08|15/06/2022||0.493||41430000|2022-05-05|15/03/2022|-0.17|0.4512|11620000|33860000
2022-05-07 18:28:39|02648|17240|SPTN|1.16B|1160000000|32.17|407,943|58.71%|35|2022-08-17|15/06/2022||0.5977||2120000000|2022-06-01|15/03/2022||0.6307||2700000000
2022-05-07 18:28:43|02649|20430|BHE|858.52M|858520000|24.35|175,903|-20.14%|36|2022-07-27|15/06/2022||0.3667||593700000|2022-04-26|15/03/2022|0.44|0.3433|636080000|585000000
2022-05-07 18:28:48|02650|41187|SPNT|947.09M|947090000|5.910|438,826|-45.02%|36|2022-08-04|15/06/2022|||||2022-05-04|15/03/2022|-1.36|-0.3989|1010000000|
2022-05-07 18:28:52|02651|31040|HMST|742.04M|742040000|39.68|192,865|-9.26%|36|2022-07-25|15/06/2022||1.01||78690000|2022-04-25|15/03/2022|1.01|0.9761|70100000|78030000
2022-05-07 18:28:57|02652|16056|FBMS|665.62M|665620000|32.49|78,490|-18.51%|32|2022-07-25|15/06/2022||0.79||51330000|2022-04-26|15/03/2022|0.72|0.716|48290000|48880000
2022-05-07 18:29:00|02653|1062592|BRSP|1.07B|1070000000|8.050|578,711|-13.81%|22|2022-08-11|15/06/2022||0.25||40240000|2022-05-03|15/03/2022|0.22|0.2375|40210000|40210000
2022-05-07 18:29:05|02654|20273|SFL|1.31B|1310000000|10.370|1,037,232|29.62%|36|2022-08-23|15/06/2022||0.2705||143170000|2022-06-01|15/03/2022||0.2431||138890000
2022-05-07 18:29:09|02655|41192|AHH|1.18B|1180000000|13.34|516,559|-1.77%|33|2022-08-02|15/06/2022||0.0775||53790000|2022-05-03|15/03/2022|0.11|0.07|54640000|51810000
2022-05-07 18:29:14|02656|21017|DRQ|1.07B|1070000000|30.94|370,765|-12.28%|36|2022-07-28|15/06/2022||-0.0931||91520000|2022-04-28|15/03/2022|-0.29|-0.177|83140000|85370000
2022-05-07 18:29:18|02657|31077|IDEX|317.77M|317770000|0.638|5,747,598|-76%|33|2022-08-15|15/06/2022||-0.06||74500000|2022-05-16|15/03/2022||-0.06||52200000
2022-05-07 18:29:22|02658|41207|VTOL|863.78M|863780000|30.52|74,632|8.27%|36|2022-08-04|15/06/2022||0.69||297000000|2022-05-26|15/03/2022|-0.5|0.56|300600000|290100000
2022-05-07 18:29:31|02659|997801|PUMP|1.39B|1390000000|13.45|1,259,293|28.59%|23|2022-08-09|15/06/2022||0.1223||320600000|2022-05-03|15/03/2022|0.11|0.0225|282680000|273810000
2022-05-07 18:29:36|02660|22586|GCI|561.51M|561510000|3.830|1,508,843|-14.89%|29|2022-08-05|15/06/2022||0.0973||788700000|2022-05-05|15/03/2022|0.0303|-0.0551|748080000|754900000
2022-05-07 18:29:49|02661|993271|INSW|1.13B|1130000000|22.77|827,819|12.56%|24|2022-08-10|15/06/2022||0.6521||144410000|2022-05-04|15/03/2022|-0.28|-0.2692|97980000|97630000
2022-05-07 18:29:54|02662|101853|CIO|611.5M|611500000|14.04|257,210|25.47%|32|2022-08-04|15/06/2022||0.0677||43490000|2022-05-05|15/03/2022|0.51|0.0539|44850000|43260000
2022-05-07 18:29:59|02663|17569|WRLD|1.02B|1020000000|176.33|36,127|32.04%|36|2022-07-28|15/06/2022||1.37||144810000|2022-05-05|15/03/2022|2.97|6.14|166330000|164340000
2022-05-07 18:30:03|02664|103922|DNOW|1.22B|1220000000|11.000|811,542|-2.83%|33|2022-08-03|15/06/2022||0.0985||460820000|2022-05-05|15/03/2022|0.14|0.0915|473000000|456420000
2022-05-07 18:30:08|02665|16728|NFBK|634.37M|634370000|12.97|142,152|-22.94%|31|2022-07-27|15/06/2022||0.29||39780000|2022-04-27|15/03/2022|0.3|0.27|38580000|39210000
2022-05-07 18:30:12|02666|20491|GTS|846.84M|846840000|35.99|631,745|40.59%|36|2022-08-04|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-07 18:30:16|02667|961054|NCBS|1.06B|1060000000|79.63|49,346|-2.05%|24|2022-07-19|15/06/2022||1.72||71640000|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000
2022-05-07 18:30:20|02668|1024877|TRTX|819.71M|819710000|10.62|369,098|-18.31%|22|2022-08-02|15/06/2022||0.2811||35460000|2022-05-03|15/03/2022|0.33|0.3275|38530000|38770000
2022-05-07 18:30:26|02669|20296|LGFa|3B|3000000000|13.32|542,888|-11.9%|36|2022-08-11|15/06/2022||0.2563||998520000|2022-05-26|15/03/2022||0.0889||964130000
2022-05-07 18:30:30|02670|20788|STNG|1.51B|1510000000|26.72|1,048,770|48.36%|36|2022-08-03|15/06/2022||1.29||238860000|2022-04-28|15/03/2022|-0.27|-0.5831|172020000|172010000
2022-05-07 18:30:35|02671|16915|PLAB|943.84M|943840000|15.29|581,260|20.11%|35|2022-08-24|15/07/2022||0.3267||189130000|2022-05-25|15/04/2022||0.32||185630000
2022-05-07 18:30:38|02672|1116151|GOSS|514.4M|514400000|6.900|744,605|-17.37%|20|2022-08-10|15/06/2022||-0.7341||0.00|2022-05-17|15/03/2022||-0.7636||0.00
2022-05-07 18:30:43|02673|960553|ABTX|845.69M|845690000|41.50|70,358|1.22%|27|2022-07-28|15/06/2022||0.6225||61930000|2022-04-29|15/03/2022|0.932|0.825|59190000|58370000
2022-05-07 18:31:03|02674|20908|ACCO|690.54M|690540000|7.120|625,549|-20.45%|36|2022-08-02|15/06/2022||0.4318||535070000|2022-04-26|15/03/2022|0.11|0.0853|441600000|420270000
2022-05-07 18:31:12|02675|16843|OSUR|439.8M|439800000|5.950|468,951|-38.85%|36|2022-08-10|15/06/2022||0.0386||90130000|2022-05-10|15/03/2022||-0.138||60210000
2022-05-07 18:31:16|02676|16305|HTLD|1.11B|1110000000|14.02|292,367|-26.64%|36|2022-07-21|15/06/2022||0.2426||157060000|2022-04-21|15/03/2022|0.21|0.1912|151280000|151290000
2022-05-07 18:31:20|02677|40974|AMBC|363.05M|363050000|7.80|1,049,603|-55.88%|36|2022-08-10|15/06/2022||-0.77||9000000|2022-05-10|15/03/2022||-0.78||9000000
2022-05-07 18:31:25|02678|15840|CTBI|719.84M|719840000|40.25|52,738|-11.3%|33|2022-07-20|15/06/2022||1.04||54900000|2022-04-20|15/03/2022|1.11|0.955|55000000|53750000
2022-05-07 18:31:29|02679|16248|HCI|714.54M|714540000|70.57|92,264|-8.37%|36|2022-08-04|15/06/2022||0.175||118450000|2022-05-04|15/03/2022|0.34|0.1518|127040000|113620000
2022-05-07 18:31:33|02680|39136|AAN|622.16M|622160000|20.26|279,630|-36.37%|37|2022-07-26|15/06/2022||0.6663||457120000|2022-04-25|15/03/2022|0.87|0.68|456080000|462880000
2022-05-07 18:31:39|02681|8162|MBI|701.02M|701020000|12.78|404,207|24.93%|36|2022-08-09|15/06/2022||-0.63||11000000|2022-05-09|15/03/2022||-0.64||11000000
2022-05-07 18:31:43|02682|1013389|GPMT|598.56M|598560000|10.17|352,435|-21.89%|22|2022-08-08|15/06/2022||0.2372||23360000|2022-05-10|15/03/2022||0.0748||22710000
2022-05-07 18:31:47|02683|1011048|PLYM|908.44M|908440000|22.37|333,413|21.38%|22|2022-08-11|15/06/2022||-0.14||42940000|2022-05-04|15/03/2022|-0.21|-0.19|42810000|41080000
2022-05-07 18:31:52|02684|100226|CARA|430.87M|430870000|8.04|590,824|-35.37%|32|2022-08-09|15/06/2022||-0.3583||16060000|2022-05-09|15/03/2022||-0.5583||3160000
2022-05-07 18:31:57|02685|16088|FFIC|665.63M|665630000|21.85|125,054|-9.52%|34|2022-07-26|15/06/2022||0.61||65310000|2022-04-26|15/03/2022|0.61|0.5375|64790000|65080000
2022-05-07 18:32:06|02686|21041|RAD|359.47M|359470000|6.46|3,938,035|-63.67%|36|2022-06-30|15/05/2022||-0.7||4370000000|2022-04-14|15/02/2022|-1.63|-0.4867|6070000000|5470000000
2022-05-07 18:32:12|02687|7996|MTW|432.67M|432670000|12.27|248,753|-49.42%|36|2022-08-08|15/06/2022||0.3486||552490000|2022-05-03|15/03/2022|0.03|0.0362|459000000|441180000
2022-05-07 18:32:16|02688|985778|HONE|660.87M|660870000|13.80|199,456|-2.82%|24|2022-07-27|15/06/2022||0.19||56710000|2022-04-28|15/03/2022|0.25|0.17|52330000|55110000
2022-05-07 18:32:22|02689|102896|FMBH|737.58M|737580000|36.09|34,346|-18.03%|27|2022-07-28|15/06/2022||0.8983||66760000|2022-04-27|15/03/2022|0.86|0.785|65380000|64160000
2022-05-07 18:32:27|02690|15684|PRDO|716.62M|716620000|10.42|517,565|-13.31%|36|2022-08-10|15/06/2022||0.44||163250000|2022-05-05|15/03/2022|0.46|0.48|182960000|180000000
2022-05-07 18:32:32|02691|16900|PFBC|1B|1000000000|67.64|71,420|-0.53%|36|2022-07-19|15/06/2022||1.79||55730000|2022-04-19|15/03/2022|1.74|1.69|52300000|51900000
2022-05-07 18:32:38|02692|15627|CAC|653.97M|653970000|44.62|46,882|-6.12%|34|2022-08-02|15/06/2022||1.02||46960000|2022-04-26|15/03/2022|1.14|1|46190000|46300000
2022-05-07 18:32:42|02693|20695|KOP|510.7M|510700000|24.17|103,539|-32.37%|36|2022-08-11|15/06/2022||1.18||470730000|2022-05-06|15/03/2022|0.91|0.845|459300000|426670000
2022-05-07 18:32:48|02694|8284|NBR|1.43B|1430000000|152.39|202,497|66.22%|36|2022-08-02|15/06/2022||-7.55||604050000|2022-04-27|15/03/2022|-13.71|-15.39|568500000|568500000
2022-05-07 18:32:56|02695|15907|DGII|675.04M|675040000|19.29|146,179|10.17%|36|2022-07-28|15/06/2022||0.1033||93970000|2022-05-04|15/03/2022|0.08|0.0533|94710000|89430000
2022-05-07 18:33:00|02696|16301|HTBK|677.78M|677780000|11.22|169,856|-9.52%|33|2022-07-28|15/06/2022||0.2183||42570000|2022-04-28|15/03/2022|0.21|0.2017|40680000|40820000
2022-05-07 18:33:08|02697|21162|GLT|396.2M|396200000|8.86|306,332|-43.6%|36|2022-08-02|15/06/2022||-0.035||363500000|2022-05-03|15/03/2022|-0.14|-0.07|381680000|332750000
2022-05-07 18:33:13|02698|29673|SLCA|1.41B|1410000000|18.66|1,640,311|68.41%|36|2022-08-02|15/06/2022||0.1231||314450000|2022-04-29|15/03/2022|-0.02|-0.1269|304890000|297450000
2022-05-07 18:33:17|02699|21015|CMRE|1.69B|1690000000|13.63|1,046,462|25.97%|36|2022-07-26|15/06/2022||0.9922||289510000|2022-05-05|15/03/2022|0.84|0.8618|271420000|268850000
2022-05-07 18:33:21|02700|20620|CLW|528.57M|528570000|31.30|113,652|0.84%|36|2022-08-03|15/06/2022||1.09||492330000|2022-04-28|15/03/2022|1.03|0.8667|488200000|481670000
2022-05-07 18:33:25|02701|1009131|KREF|1.33B|1330000000|19.54|559,408|-7.7%|23|2022-08-08|15/06/2022||0.4271||42600000|2022-04-25|15/03/2022|0.47|0.4419|47200000|42270000
2022-05-07 18:33:30|02702|16884|PDFS|886.9M|886900000|23.59|141,308|26.35%|36|2022-08-04|15/06/2022||0.075||33210000|2022-05-12|15/03/2022||0.06||31600000
2022-05-07 18:33:34|02703|20304|NX|647.16M|647160000|19.51|145,619|-28.53%|35|2022-05-31|15/04/2022||0.446||284150000|2022-03-03|15/01/2022|0.34|0.256|267040000|242890000
2022-05-07 18:33:37|02704|1080117|CPLG|945M|945000000|15.980|1,640,989|60.93%|20|2022-05-17|15/03/2022|||||2022-03-24|15/12/2021||-0.46|108760000|106000000
2022-05-07 18:33:43|02705|1122391|CLSK|271.21M|271210000|6.54|2,377,048|-64.13%|19|2022-08-09|15/06/2022||0.3482||47740000|2022-05-10|15/03/2022||0.2852||42490000
2022-05-07 18:33:47|02706|30935|TA|548.07M|548070000|36.94|139,944|41.1%|36|2022-08-08|15/06/2022||1.5||2370000000|2022-05-02|15/03/2022|1.1|-0.01|2300000000|2200000000
2022-05-07 18:33:52|02707|16299|HSTM|580.18M|580180000|19.09|112,831|-27.14%|36|2022-07-25|15/06/2022||0.048||66900000|2022-04-25|15/03/2022|0.09|0.02|65370000|65790000
2022-05-07 18:33:57|02708|29635|ACRE|730.1M|730100000|15.40|525,367|2.53%|36|2022-07-29|15/06/2022||0.3459||21550000|2022-05-03|15/03/2022|0.34|0.3602|24020000|24780000
2022-05-07 18:34:02|02709|16797|OFIX|565.81M|565810000|28.50|95,700|-34.92%|36|2022-08-08|15/06/2022||0.12||121570000|2022-05-06|15/03/2022|-0.1|0.0075|106420000|104350000
2022-05-07 18:34:07|02710|39144|MRC|1.01B|1010000000|12.080|865,618|9.12%|36|2022-08-04|15/06/2022||0.2047||752150000|2022-05-09|15/03/2022||0.1545||717480000
2022-05-07 18:34:13|02711|15910|DHIL|547.83M|547830000|172.79|8,055|-2.91%|33|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|2.87||42260000|
2022-05-07 18:34:17|02712|1014080|BY|891.05M|891050000|23.57|112,615|1.59%|22|2022-07-28|15/06/2022||0.514||75470000|2022-04-28|15/03/2022|0.58|0.47|78160000|75480000
2022-05-07 18:34:21|02713|30655|APTS|1.59B|1590000000|24.85|2,179,870|152.8%|32|2022-08-01|15/06/2022||-0.6||103730000|2022-05-09|15/03/2022||-0.605||101450000
2022-05-07 18:34:28|02714|989530|ADV|1.66B|1660000000|5.21|228,593|-59.8%|13|2022-08-08|15/06/2022||0.1733||963540000|2022-05-10|15/03/2022||0.1133||885480000
2022-05-07 18:34:32|02715|1080084|BV|1.17B|1170000000|12.58|212,534|-29.13%|19|2022-08-10|15/06/2022||0.453||717310000|2022-05-05|15/03/2022|0.18|0.1607|711900000|654250000
2022-05-07 18:34:38|02716|103919|TMST|844.61M|844610000|18.21|796,225|44.07%|32|2022-08-04|15/06/2022||1.14||355700000|2022-05-04|15/03/2022|0.92|0.84|352000000|338400000
2022-05-07 18:34:41|02717|1084932|BRY|887.56M|887560000|10.990|462,343|80.46%|22|2022-08-10|15/06/2022||0.6771||226400000|2022-05-04|15/03/2022|0.51|0.4726|94080000|205580000
2022-05-07 18:34:45|02718|100205|AMRK|809.67M|809670000|70.32|125,720|85%|30|2022-05-05|15/03/2022|3.06|2.1|2110000000|2230000000|2022-02-08|15/12/2021|3.16|1.88|1950000000|1870000000
2022-05-07 18:34:48|02719|995702|ANAB|627.33M|627330000|22.67|225,127|-11.41%|24|2022-08-10|15/06/2022||-0.8924||8380000|2022-05-04|15/03/2022|-1.31|-0.9949|970000|5050000
2022-05-07 18:34:56|02720|16445|KELYA|750.54M|750540000|19.05|210,509|-28.14%|36|2022-08-10|15/06/2022||0.34||1280000000|2022-05-12|15/03/2022||0.2533||1260000000
2022-05-07 18:35:00|02721|24354|UTL|852.85M|852850000|53.20|70,059|-5.17%|36|2022-07-28|15/06/2022||0.21||100340000|2022-05-03|15/03/2022|1.35|1.33|193000000|147960000
2022-05-07 18:35:05|02722|21245|CPF|661.24M|661240000|24.00|175,311|-16.61%|35|2022-07-27|15/06/2022||0.5467||63460000|2022-04-20|15/03/2022|0.7|0.5567|60490000|62990000
2022-05-07 18:35:09|02723|16218|GSBC|740.77M|740770000|58.05|42,065|0.1%|37|2022-07-20|15/06/2022||1.25||52030000|2022-04-20|15/03/2022|1.3|1.18|52440000|50510000
2022-05-07 18:35:18|02724|16906|PGC|544.24M|544240000|31.20|60,075|-5.22%|29|2022-07-29|15/06/2022||0.8525||58810000|2022-04-29|15/03/2022|1.06|0.7975|61630000|55850000
2022-05-07 18:35:22|02725|1012042|BOC|637.62M|637620000|21.47|97,795|-21.84%|22|2022-08-12|15/06/2022||0.04||19520000|2022-05-16|15/03/2022||-0.06||14410000
2022-05-07 18:35:25|02726|1162592|FMTX|317.79M|317790000|6.65|499,551|-73.6%|13|2022-08-18|15/06/2022||-1.11||0.00|2022-05-06|15/03/2022|-0.93|-1.08|0.00|0.00
2022-05-07 18:35:28|02727|960968|CATC|571.13M|571130000|81.58|14,366|-5.8%|22|2022-07-19|15/06/2022||1.83||43670000|2022-04-20|15/03/2022|1.89|1.8|43220000|42850000
2022-05-07 18:35:39|02728|24439|AGX|548.4M|548400000|36.93|96,170|-26.52%|26|2022-09-06|15/07/2022||0.81||167300000|2022-06-13|15/04/2022||0.52||131500000
2022-05-07 18:35:44|02729|16234|HAFC|700.01M|700010000|23.16|151,289|6.88%|35|2022-07-26|15/06/2022||0.615||53650000|2022-04-26|15/03/2022|0.68|0.5733|59480000|50400000
2022-05-07 18:35:48|02730|48652|ORC|533.12M|533120000|3.010|3,951,030|-45.27%|32|2022-07-28|15/06/2022||0.1967||24690000|2022-04-28|15/03/2022|0.2|0.4133|39200000|24570000
2022-05-07 18:35:53|02731|15578|BMRC|515.72M|515720000|32.35|44,297|-9.61%|36|2022-07-25|15/06/2022||0.63||33200000|2022-04-25|15/03/2022|0.66|0.625|32770000|33360000
2022-05-07 18:35:57|02732|987082|VRS|786.88M|786880000|26.99|372,361|59.14%|24|2022-08-10|15/06/2022||1.03||353530000|2022-05-18|15/03/2022||1||332800000
2022-05-07 18:36:01|02733|20985|CVI|3.29B|3290000000|32.71|826,427|83.45%|36|2022-07-27|15/06/2022||1.06||2110000000|2022-05-02|15/03/2022|0.02|0.1333|2370000000|1850000000
2022-05-07 18:36:05|02734|15421|ANIK|305.71M|305710000|21.02|82,407|-48.46%|36|2022-07-27|15/06/2022||-0.2167||39430000|2022-05-05|15/03/2022|-0.2|-0.3333|36690000|32930000
2022-05-07 18:36:12|02735|20314|CLDT|642.13M|642130000|12.92|312,239|1.57%|36|2022-08-03|15/06/2022||0.14||77960000|2022-05-04|15/03/2022|-0.23|-0.29|54890000|53850000
2022-05-07 18:36:15|02736|1050148|ECVT|1.34B|1340000000|9.68|437,322|-33.7%|22|2022-08-11|15/06/2022||0.1777||185520000|2022-04-28|15/03/2022|0.15|0.1445|179700000|175460000
2022-05-07 18:36:19|02737|17390|TRST|606.97M|606970000|31.61|70,684|-16.26%|35|2022-07-25|15/06/2022||0.75||45490000|2022-04-21|15/03/2022|0.89|0.69|45010000|44450000
2022-05-07 18:36:25|02738|15529|BBSI|560.76M|560760000|76.67|55,918|-0.09%|36|2022-08-09|15/06/2022||1.72||248500000|2022-05-04|15/03/2022|0.04|-0.64|246400000|236600000
2022-05-07 18:36:30|02739|1165971|PTVE|1.95B|1950000000|11.00|202,783|-29.03%|12|2022-08-03|15/06/2022||0.2141||1600000000|2022-05-04|15/03/2022|0.24|0.1043|1500000000|1350000000
2022-05-07 18:36:34|02740|20841|SXC|672.88M|672880000|8.070|940,642|4.81%|36|2022-07-28|15/06/2022||0.19||370400000|2022-05-02|15/03/2022|0.35|0.19|439800000|372000000
2022-05-07 18:36:37|02741|1141593|FULC|352.17M|352170000|8.630|624,365|-18.43%|17|2022-08-29|15/06/2022||-0.6312||3960000|2022-05-09|15/03/2022||-0.6107||3850000
2022-05-07 18:36:42|02742|15952|DXPE|432.78M|432780000|23.05|68,220|-29.75%|36|2022-08-09|15/06/2022||0.26||300000000|2022-05-10|15/03/2022||0.23||293000000
2022-05-07 18:36:48|02743|41234|RMAX|762.23M|762230000|23.95|155,000|-35.48%|36|2022-08-04|15/06/2022||0.6967||93770000|2022-04-28|15/03/2022|0.51|0.5067|91000000|89800000
2022-05-07 18:36:53|02744|942647|SCU|570.07M|570070000|12.40|334,057|-49.45%|31|2022-08-03|15/06/2022||0.4352||89370000|2022-05-05|15/03/2022|0.48|0.3731|90770000|88000000
2022-05-07 18:36:58|02745|24285|UBA|671.38M|671380000|17.24|158,131|-8.93%|33|2022-09-08|15/07/2022||0.2367||36010000|2022-06-10|15/04/2022||0.2311||35660000
2022-05-07 18:37:02|02746|17521|VSEC|508.89M|508890000|39.82|43,094|-8.35%|32|2022-07-28|15/06/2022||0.6086||219110000|2022-04-27|15/03/2022|0.72|0.5414|231240000|201810000
2022-05-07 18:37:04|02747|1165433|AEVA|684.6M|684600000|3.16|1,243,556|-66.91%|12|2022-08-11|15/06/2022||-0.1584||1840000|2022-05-04|15/03/2022|-0.13|-0.1484|1140000|1090000
2022-05-07 18:37:11|02748|980196|MSBI|571.84M|571840000|25.94|76,494|-9.65%|25|2022-07-28|15/06/2022||0.8475||72740000|2022-04-28|15/03/2022|0.92|0.8575|73200000|71980000
2022-05-07 18:37:15|02749|16063|FCBC|460.16M|460160000|27.42|25,488|-10.74%|34|2022-07-26|15/06/2022||0.6||34010000|2022-04-26|15/03/2022|0.5688|0.57|34350000|33030000
2022-05-07 18:37:20|02750|17022|RBCAA|845.56M|845560000|42.28|22,415|-6.27%|35|2022-07-22|15/06/2022||0.805||70150000|2022-04-21|15/03/2022|1.4|1.22|88700000|94300000
2022-05-07 18:37:25|02751|15794|CPRX|741.82M|741820000|7.220|1,154,414|54.6%|34|2022-08-10|15/06/2022||0.168||48510000|2022-05-10|15/03/2022||0.138||42750000
2022-05-07 18:37:30|02752|24333|TPC|499.2M|499200000|9.75|293,659|-40.59%|36|2022-08-10|15/06/2022||0.3129||1130000000|2022-05-04|15/03/2022|-0.42|0.0941|952150000|1090000000
2022-05-07 18:37:33|02753|955845|SRG|547M|547000000|9.77|548,009|-39.39%|28|2022-08-04|15/06/2022||||51700000|2022-05-09|15/03/2022||||48300000
2022-05-07 18:37:38|02754|960554|ACBI|656.65M|656650000|32.34|96,602|18.98%|27|2022-07-28|15/06/2022||0.49||29500000|2022-04-28|15/03/2022||0.48||29200000
2022-05-07 18:37:43|02755|32395|FOSL|460.41M|460410000|9.00|974,211|-25.37%|36|2022-05-11|15/03/2022|||||2022-03-09|15/12/2021|0.64|0.2611|604200000|632530000
2022-05-07 18:37:48|02756|16576|MBWM|489.56M|489560000|30.90|45,984|-6.7%|35|2022-07-19|15/06/2022||0.764||43230000|2022-04-19|15/03/2022|0.73|0.738|40160000|42880000
2022-05-07 18:37:53|02757|24293|THR|497.59M|497590000|14.92|97,489|-23.92%|36|2022-08-03|15/06/2022||0.12||74700000|2022-05-25|15/03/2022||0.285||92130000
2022-05-07 18:37:56|02758|1095928|AMTB|948.9M|948900000|27.75|128,428|32.58%|21|2022-07-29|15/06/2022||0.4583||74570000|2022-04-20|15/03/2022|0.63|0.4167|69670000|71110000
2022-05-07 18:38:01|02759|20431|BLX|529.34M|529340000|14.61|104,127|-7.41%|36|2022-07-22|15/06/2022||0.46||27840000|2022-05-04|15/03/2022|0.31|0.43|30200000|26090000
2022-05-07 18:38:08|02760|16779|NWLI|723.53M|723530000|198.99|6,954|-15.72%|30|2022-05-11|15/03/2022|||||2022-03-04|15/12/2021|7.92||60620000|
2022-05-07 18:38:13|02761|17356|TITN|529.62M|529620000|23.79|173,985|-6.89%|36|2022-09-01|15/07/2022||0.68||430500000|2022-05-26|15/04/2022||0.58||421850000
2022-05-07 18:38:17|02762|20323|GNK|950.25M|950250000|22.57|1,113,949|39.32%|28|2022-08-10|15/06/2022||1.14||104670000|2022-05-04|15/03/2022|0.97|0.9912|90800000|91850000
2022-05-07 18:38:22|02763|15753|CMTL|325.88M|325880000|12.29|126,752|-47.79%|36|2022-06-08|15/04/2022||0.0013||122440000|2022-03-10|15/01/2022|-0.89|-0.0429|120380000|125150000
2022-05-07 18:38:26|02764|20862|DX|616.46M|616460000|16.68|707,650|-17.38%|36|2022-08-03|15/06/2022||0.42||26260000|2022-04-27|15/03/2022|0.44|0.4455|15680000|24220000
2022-05-07 18:38:29|02765|942325|VEC|407.56M|407560000|34.72|68,354|-33.05%|32|2022-08-09|15/06/2022||1.04||449660000|2022-05-10|15/03/2022||0.86||432200000
2022-05-07 18:38:34|02766|17038|RGP|551.53M|551530000|16.66|173,266|11.89%|36|2022-07-21|15/05/2022||0.435||213120000|2022-04-06|15/02/2022|0.65|0.335|204610000|195120000
2022-05-07 18:38:38|02767|52321|AMTX|313.83M|313830000|9.20|776,065|-44.58%|28|2022-08-11|15/06/2022||-0.3426||63680000|2022-05-12|15/03/2022||-0.3045||55560000
2022-05-07 18:38:42|02768|17341|THFF|539.98M|539980000|43.47|76,088|-4.27%|34|2022-07-26|15/06/2022||1.12||49450000|2022-04-26|15/03/2022|1.31|1.04|51550000|47080000
2022-05-07 18:38:46|02769|955849|RBNC|592.31M|592310000|35.50|515,902|21.49%|23|2022-07-27|15/06/2022||0.68||32970000|2022-04-27|15/03/2022||0.7||32710000
2022-05-07 18:38:51|02770|32348|MGI|963.75M|963750000|10.01|5,007,382|53.06%|36|2022-08-05|15/06/2022||0.16||331650000|2022-05-06|15/03/2022|0.09|0.105|307600000|316550000
2022-05-07 18:38:57|02771|20205|HLX|658.17M|658170000|4.340|1,930,527|-10.88%|36|2022-07-25|15/06/2022||-0.1375||159550000|2022-04-25|15/03/2022|-0.28|-0.21|150130000|142420000
2022-05-07 18:39:03|02772|15763|CNSL|700.62M|700620000|6.070|452,701|-24.78%|36|2022-08-04|15/06/2022||0.04||299290000|2022-05-05|15/03/2022|0.02|0.045|300280000|295200000
2022-05-07 18:39:09|02773|17434|UEIC|354.07M|354070000|27.82|58,810|-52.5%|36|2022-08-04|15/06/2022||0.6533||146950000|2022-05-05|15/03/2022|0.47|0.4833|132410000|139500000
2022-05-07 18:39:12|02774|1163488|ITOS|898.41M|898410000|25.29|374,935|5.51%|12|2022-09-06|15/06/2022||0.996||76830000|2022-05-12|15/03/2022||1.07||76830000
2022-05-07 18:39:16|02775|942324|LEU|388.76M|388760000|26.81|237,418|9.16%|32|2022-08-10|15/06/2022||0.535||56850000|2022-05-05|15/03/2022|-0.03|0.47|35300000|54350000
2022-05-07 18:39:21|02776|1168785|VIEW|338.64M|338640000|1.560|2,103,834|-79.63%|11|2022-08-31|15/06/2022||-0.24||41200000|2022-05-12|15/03/2022||-0.23||23400000
2022-05-07 18:39:26|02777|20936|MOV|800.37M|800370000|35.16|164,068|13.57%|35|2022-05-26|15/04/2022||-0.09||111000000|2022-03-24|15/01/2022|1.32|0.8|205980000|191000000
2022-05-07 18:39:30|02778|20678|BZH|457.39M|457390000|14.95|348,783|-38.15%|36|2022-07-28|15/06/2022||1.31||578350000|2022-04-28|15/03/2022|1.45|1.05|508510000|489000000
2022-05-07 18:39:35|02779|20569|FBRT|1.2B|1200000000|14.390|443,778|-26.98%|36|2022-08-31|15/06/2022||0.4||61440000|2022-05-04|15/03/2022|-0.99|0.355|55090000|57950000
2022-05-07 18:39:39|02780|15451|AROW|511.29M|511290000|31.93|19,224|-12.09%|30|2022-07-25|15/06/2022||0.7||34450000|2022-04-26|15/03/2022|0.78|0.71|35990000|34840000
2022-05-07 18:39:44|02781|21062|DCO|600.41M|600410000|50.15|39,057|-12.06%|36|2022-08-08|15/06/2022||0.75||172190000|2022-05-03|15/03/2022|0.66|0.5367|163480000|162900000
2022-05-07 18:39:48|02782|20444|ETD|641.65M|641650000|25.34|444,768|-14.12%|36|2022-07-27|15/06/2022||0.77||200850000|2022-04-28|15/03/2022|0.93|0.755|197660000|197100000
2022-05-07 18:39:53|02783|16875|CNXN|1.26B|1260000000|48.13|44,720|-1.25%|36|2022-08-04|15/06/2022||0.76||760730000|2022-05-05|15/03/2022|0.83|0.605|788340000|709280000
2022-05-07 18:39:56|02784|1073417|BFST|500.93M|500930000|22.20|32,521|-7.27%|22|2022-07-27|15/06/2022||0.592||52660000|2022-04-26|15/03/2022|0.49|0.506|47120000|47240000
2022-05-07 18:40:01|02785|20837|ROCC|1.62B|1620000000|37.04|420,266|123.67%|34|2022-08-09|15/06/2022||2.66||245480000|2022-05-05|15/03/2022|5.18|2.22|255600000|218400000
2022-05-07 18:40:06|02786|16099|FISI|415.03M|415030000|27.48|57,430|-15.96%|35|2022-07-28|15/06/2022||0.8825||51480000|2022-04-27|15/03/2022|0.93|0.84|50880000|51200000
2022-05-07 18:40:10|02787|954881|LILA|1.9B|1900000000|8.39|286,430|-42.02%|29|2022-08-10|15/06/2022||0.124||1230000000|2022-05-04|15/03/2022|0.08|0.54|1220000000|1240000000
2022-05-07 18:40:16|02788|20238|LL|369.55M|369550000|12.41|277,179|-48.08%|36|2022-08-02|15/06/2022||0.28||304550000|2022-05-04|15/03/2022|0.14|0.13|279030000|281400000
2022-05-07 18:40:21|02789|20887|NPTN|802.11M|802110000|15.00|637,091|66.3%|36|2022-08-08|15/06/2022||0.0325||90260000|2022-04-28|15/03/2022|0.04|-0.027|89270000|82020000
2022-05-07 18:40:26|02790|16240|HAYN|462.36M|462360000|37.48|68,277|13.75%|36|2022-08-04|15/06/2022||0.58||122510000|2022-04-28|15/03/2022|0.67|0.52|117060000|113840000
2022-05-07 18:40:30|02791|1050737|RYTM|215.69M|215690000|4.28|541,348|-80.09%|22|2022-08-09|15/06/2022||-1.04||3010000|2022-05-03|15/03/2022|-1.05|-1.01|1500000|2300000
2022-05-07 18:40:39|02792|1163484|ANNX|100.27M|100270000|2.60|540,463|-86.9%|14|2022-08-15|15/06/2022||-1.05||0.00|2022-05-16|15/03/2022||-0.9982||0.00
2022-05-07 18:40:42|02793|1054801|CBTX|709.09M|709090000|28.94|83,297|-8.13%|22|2022-07-28|15/06/2022||0.3533||37040000|2022-04-28|15/03/2022|0.43|0.32|37960000|35730000
2022-05-07 18:40:46|02794|15403|AMSC|151.68M|151680000|5.33|270,344|-63.37%|30|2022-08-09|15/06/2022||-0.17||27550000|2022-06-08|15/03/2022||-0.165||27360000
2022-05-07 18:40:50|02795|15555|BGFV|311.75M|311750000|14.23|917,403|-49.72%|36|2022-08-02|15/06/2022||0.79||275110000|2022-05-03|15/03/2022|0.41|0.37|241980000|242280000
2022-05-07 18:40:55|02796|20414|OLP|554.85M|554850000|26.27|60,359|5.71%|28|2022-08-08|15/06/2022||0.96||20790000|2022-05-05|15/03/2022|0.44|0.15|21560000|20850000
2022-05-07 18:40:59|02797|15795|CPSI|462.44M|462440000|32.00|97,626|4.3%|36|2022-08-04|15/06/2022||0.6555||77840000|2022-05-03|15/03/2022|0.81|0.6603|77870000|75020000
2022-05-07 18:41:05|02798|29677|TDW|899.21M|899210000|21.55|340,616|55.93%|36|2022-08-15|15/06/2022||-0.565||100100000|2022-05-10|15/03/2022||-0.645||95900000
2022-05-07 18:41:08|02799|20379|REX|507.49M|507490000|85.72|35,557|4.86%|29|2022-08-31|15/07/2022||1.43||221000000|2022-05-25|15/04/2022||0.82||182000000
2022-05-07 18:41:14|02800|1152340|ALRS|452.1M|452100000|26.15|25,447|-10.57%|17|2022-08-02|15/06/2022||0.6033||57930000|2022-04-27|15/03/2022|0.57|0.55|51140000|54440000
2022-05-07 18:41:18|02801|16110|FMNB|519.64M|519640000|15.28|86,803|-9.37%|30|2022-07-27|15/06/2022||0.475||41050000|2022-04-27|15/03/2022|0.47|0.465|48940000|40630000
2022-05-07 18:41:27|02802|15940|DSPG|533.07M|533070000|21.98|408,272|54.03%|36|2022-08-01|15/06/2022||0.1||38000000|2022-04-28|15/03/2022||0.03||35100000
2022-05-07 18:41:32|02803|24290|TR|2.21B|2210000000|32.01|107,103|3.09%|26|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022||||
2022-05-07 18:41:37|02804|20760|IPI|897.84M|897840000|67.83|651,436|152.16%|36|2022-08-03|15/06/2022||3.03||100580000|2022-05-02|15/03/2022|2.32|2.23|104400000|90880000
2022-05-07 18:41:41|02805|31044|HTBI|422.27M|422270000|26.65|48,642|-3.3%|34|2022-07-28|15/06/2022||0.548||37500000|2022-04-27|15/03/2022|0.51|0.522|35990000|36600000
2022-05-07 18:41:46|02806|41263|HY|558.52M|558520000|33.03|73,482|-55.49%|36|2022-08-02|15/06/2022||-0.91||836970000|2022-05-03|15/03/2022|-1.48|-2.72|827600000|820070000
2022-05-07 18:41:51|02807|20508|OPY|395.32M|395320000|32.32|92,661|-35.54%|30|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.69||266030000|
2022-05-07 18:41:54|02808|1152813|OPRT|381.55M|381550000|11.63|144,431|-41.14%|17|2022-08-11|15/06/2022||0.5233||211410000|2022-05-09|15/03/2022||0.6033||198740000
2022-05-07 18:41:58|02809|21200|EBF|451.16M|451160000|17.34|103,267|-18.55%|28|2022-06-27|15/05/2022||0.27||90500000|2022-04-25|15/02/2022|0.26|0.33|99670000|100550000
2022-05-07 18:42:02|02810|16319|IBCP|411.93M|411930000|19.46|91,385|-17.8%|34|2022-07-28|15/06/2022||0.5567||47920000|2022-04-26|15/03/2022|0.53|0.5017|51950000|46800000
2022-05-07 18:42:07|02811|16169|GERN|490.18M|490180000|1.3000|2,267,623|-2.99%|36|2022-08-11|15/06/2022||-0.11||103000|2022-05-09|15/03/2022||-0.1025||103000
2022-05-07 18:42:12|02812|16653|MOFG|464.55M|464550000|29.60|32,818|-6.39%|36|2022-07-28|15/06/2022||0.848||51670000|2022-04-28|15/03/2022|0.88|0.79|48980000|47980000
2022-05-07 18:42:17|02813|20228|EVC|379.9M|379900000|4.440|383,867|11.56%|36|2022-08-04|15/06/2022||0.1||210500000|2022-05-05|15/03/2022|0.03|0.08|197170000|191580000
2022-05-07 18:42:21|02814|961630|EQBK|519.15M|519150000|31.55|48,372|2.5%|26|2022-07-21|15/06/2022||0.7||46690000|2022-04-19|15/03/2022|0.93|0.632|48310000|45530000
2022-05-07 18:42:26|02815|1141597|AMK|1.43B|1430000000|19.40|71,726|-16.13%|17|2022-08-31|15/06/2022||0.4071||107880000|2022-04-28|15/03/2022|0.39|0.3816|106210000|108220000
2022-05-07 18:42:32|02816|29706|USM|2.54B|2540000000|29.69|113,202|-19.93%|36|2022-08-05|15/06/2022||0.3358||1030000000|2022-05-05|15/03/2022|0.57|0.5306|1010000000|1040000000
2022-05-07 18:42:36|02817|989654|CSTR|448.38M|448380000|20.32|50,437|3.3%|24|2022-07-28|15/06/2022||0.4571||31380000|2022-04-22|15/03/2022|0.48|0.4414|30230000|31490000
2022-05-07 18:42:41|02818|16102|FLIC|415.79M|415790000|17.98|57,839|-20.05%|36|2022-08-01|15/06/2022||0.4567||30330000|2022-04-28|15/03/2022|0.52|0.46|31430000|30590000
2022-05-07 18:42:46|02819|24385|FSP|504.41M|504410000|4.890|510,601|-5.42%|36|2022-08-02|15/06/2022||-0.005||37840000|2022-05-03|15/03/2022|0.00|-0.05|42260000|39150000
2022-05-07 18:42:49|02820|1097534|BFC|539.94M|539940000|71.20|9,474|-0.92%|22|2022-07-20|15/06/2022||1.37||27780000|2022-04-19|15/03/2022|1.34|1.39|27500000|27700000
2022-05-07 18:42:56|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||2022-05-09|15/03/2022||0.08||
2022-05-07 18:42:59|02822|1131006|FREE|266.01M|266010000|6.33|288,129|-53.63%|14|2022-08-19|15/06/2022||0.1333||131620000|2022-05-10|15/03/2022||0.065||128240000
2022-05-07 18:43:03|02823|15430|APEI|345.07M|345070000|18.30|70,637|-37.8%|36|2022-08-09|15/06/2022||0.4633||154530000|2022-05-10|15/03/2022||0.4133||153350000
2022-05-07 18:43:08|02824|103918|RYAM|326.91M|326910000|5.120|410,766|-27.99%|32|2022-08-03|15/06/2022||-0.2467||383540000|2022-05-03|15/03/2022|-0.38|-0.41|352000000|367350000
2022-05-07 18:43:13|02825|15489|ATNI|633.96M|633960000|40.27|41,566|-16.61%|36|2022-07-27|15/06/2022||-0.0873||183030000|2022-04-27|15/03/2022|-0.13|-0.1073|172020000|186790000
2022-05-07 18:43:16|02826|30667|BHB|391.83M|391830000|26.10|18,922|-9.41%|27|2022-07-21|15/06/2022||0.715||35490000|2022-04-21|15/03/2022|0.62|0.655|33600000|34460000
2022-05-07 18:43:20|02827|1010658|NESR|657.8M|657800000|7.20|321,630|-45.54%|22|2022-08-10|15/06/2022||0.231||252400000|2022-05-16|15/03/2022||0.183||240000000
2022-05-07 18:43:30|02828|1052915|MBIN|994.73M|994730000|22.99|59,903|-22.99%|22|2022-08-02|15/06/2022||1||100700000|2022-04-29|15/03/2022|1.02|1.01|100320000|100400000
2022-05-07 18:43:34|02829|1096115|GRTS|174.02M|174020000|2.390|1,277,842|-70.6%|21|2022-08-15|15/06/2022||-0.3922||2410000|2022-05-05|15/03/2022|-0.34|-0.3673|7190000|4210000
2022-05-07 18:43:38|02830|1056239|MVBF|480.42M|480420000|39.55|25,737|-0.4%|22|2022-08-01|15/06/2022||0.42||38500000|2022-05-02|15/03/2022|0.22|0.35|33720000|36370000
2022-05-07 18:43:41|02831|1166009|DYN|344.41M|344410000|6.67|162,402|-63.19%|11|2022-08-04|15/06/2022||-0.935||0.00|2022-05-02|15/03/2022|-0.69|-0.8825|0.00|0.00
2022-05-07 18:43:45|02832|15394|AMNB|377.13M|377130000|35.20|21,910|1.09%|36|2022-07-21|15/06/2022||0.7667||26270000|2022-04-21|15/03/2022|0.84|0.7167|26810000|25570000
2022-05-07 18:43:49|02833|48378|CPS|106.64M|106640000|6.25|618,736|-78.15%|35|2022-08-04|15/06/2022||-1.99||660450000|2022-05-05|15/03/2022|-3|-2.55|612980000|608300000
2022-05-07 18:43:54|02834|17436|UFCS|761.11M|761110000|30.30|79,173|-6.02%|36|2022-08-10|15/06/2022||0.165||270200000|2022-05-05|15/03/2022|1.13|0.8397|234230000|269590000
2022-05-07 18:43:57|02835|1166231|ATHA|346.14M|346140000|9.20|274,642|-49.03%|11|2022-08-15|15/06/2022||-0.57||0.00|2022-05-12|15/03/2022||-0.5333||0.00
2022-05-07 18:44:03|02836|8233|HOV|292.31M|292310000|46.45|103,999|-62.84%|35|2022-06-02|15/04/2022|||||2022-03-01|15/01/2022|7.41||565300000|
2022-05-07 18:44:07|02837|15675|CCNE|424.65M|424650000|25.29|25,894|-0.35%|33|2022-07-22|15/06/2022||0.78||50700000|2022-04-18|15/03/2022|0.8276|0.75|52650000|49650000
2022-05-07 18:44:12|02838|21078|MCS|459.7M|459700000|14.59|176,364|-23.01%|36|2022-07-28|15/06/2022||0.07||168500000|2022-05-05|15/03/2022|-0.48|-0.36|132240000|113500000
2022-05-07 18:44:16|02839|17193|SMBC|403.92M|403920000|43.28|25,602|2.58%|28|2022-07-25|15/06/2022||1.31||32960000|2022-04-25|15/03/2022|1.03|1.25|30020000|30460000
2022-05-07 18:44:21|02840|24419|ALT|185.83M|185830000|4.33|820,675|-66.51%|34|2022-08-16|15/06/2022||-0.61||1010000|2022-05-12|15/03/2022||-0.585||1030000
2022-05-07 18:44:24|02841|15885|CZNC|374.42M|374420000|23.82|24,073|-4.11%|25|2022-07-21|15/06/2022||0.46||25660000|2022-04-21|15/03/2022|0.44|0.4|26150000|25070000
2022-05-07 18:44:29|02842|24294|VPG|424.05M|424050000|31.08|37,515|-4.52%|36|2022-08-09|15/06/2022||0.4726||91360000|2022-05-09|15/03/2022||0.3749||85000000
2022-05-07 18:44:33|02843|20269|NPK|515.97M|515970000|72.90|52,480|-30.63%|32|2022-07-29|15/06/2022|||||2022-05-02|15/03/2022||||
2022-05-07 18:44:37|02844|951005|VKTX|180.28M|180280000|2.330|980,581|-59.62%|27|2022-08-11|15/06/2022||-0.208||0.00|2022-04-27|15/03/2022|-0.21|-0.192|0.00|0.00
2022-05-07 18:44:41|02845|958117|BNED|139.48M|139480000|2.680|777,103|-65.77%|29|2022-06-28|15/04/2022||-0.45||244650000|2022-03-08|15/01/2022|-0.5566|-0.13|402800000|433790000
2022-05-07 18:44:47|02846|24384|UVE|389.3M|389300000|12.58|283,455|-13.6%|33|2022-08-03|15/06/2022||0.6||520990000|2022-04-28|15/03/2022|0.64|0.5754|396480000|401850000
2022-05-07 18:44:51|02847|15917|DJCO|354.85M|354850000|257.00|3,558|-14.62%|21|2022-05-10|15/03/2022|||||2022-02-11|15/12/2021|4.98||11530000|
2022-05-07 18:44:56|02848|24421|WSR|599.01M|599010000|12.000|516,060|27.66%|36|2022-08-02|15/06/2022||0.28||33910000|2022-05-03|15/03/2022|0.14|0.27|33810000|32700000
2022-05-07 18:45:01|02849|101926|TRUE|345.34M|345340000|3.690|732,230|-22.8%|32|2022-08-11|15/06/2022||-0.0883||47230000|2022-05-09|15/03/2022||-0.085||46480000
2022-05-07 18:45:21|02850|15779|CONN|367.27M|367270000|15.44|582,388|-26.69%|36|2022-09-08|15/07/2022||0.47||421520000|2022-06-02|15/04/2022||0.2033||352840000
2022-05-07 18:45:26|02851|16837|OSBC|629.57M|629570000|14.16|201,880|0.43%|32|2022-07-27|15/06/2022||0.304||54920000|2022-04-28|15/03/2022|0.27|0.214|54730000|52940000
2022-05-07 18:45:32|02852|52891|CARE|379.24M|379240000|15.43|101,311|10.85%|21|2022-07-28|15/06/2022||0.3475||34810000|2022-04-26|15/03/2022|0.36|0.315|33560000|33530000
2022-05-07 18:45:36|02853|16443|KBAL|320.09M|320090000|8.70|188,804|-30.73%|36|2022-08-03|15/06/2022||0.1||187450000|2022-05-03|15/03/2022|0.21|0.03|180900000|171750000
2022-05-07 18:45:42|02854|15987|EGLE|927.15M|927150000|68.10|392,394|52.08%|30|2022-08-10|15/06/2022||4.04||122380000|2022-05-05|15/03/2022|3.97|4.52|121610000|132760000
2022-05-07 18:45:47|02855|24339|WTI|807.62M|807620000|5.650|5,107,756|65.69%|36|2022-08-03|15/06/2022||0.395||196650000|2022-05-03|15/03/2022|0.21|0.18|191000000|159450000
2022-05-07 18:45:57|02856|16890|ALTO|402.23M|402230000|5.430|2,373,537|-7.5%|36|2022-08-03|15/06/2022||0.2||321100000|2022-05-09|15/03/2022||0.12||320000000
2022-05-07 18:46:00|02857|50840|GNUS|207.13M|207130000|0.6581|3,005,582|-58.87%|24|2022-08-15|15/06/2022||||2720000|2022-05-17|15/03/2022||||2720000
2022-05-07 18:46:05|02858|17099|RUSHB|2.73B|2730000000|49.10|16,419|9.89%|36|2022-07-27|15/06/2022||1.19||1520000000|2022-04-26|15/03/2022|1.6|1.04|1560000000|1380000000
2022-05-07 18:46:09|02859|6385|RBBN|486.36M|486360000|3.240|527,748|-51.06%|36|2022-08-03|15/06/2022||0.0233||199810000|2022-04-27|15/03/2022|-0.08|-0.0767|173200000|172750000
2022-05-07 18:46:14|02860|16865|FRPH|527.72M|527720000|55.95|10,258|1.73%|34|2022-08-04|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-07 18:46:18|02861|100234|LE|444.67M|444670000|13.42|170,403|-44.89%|33|2022-09-08|15/07/2022||0.195||407770000|2022-06-07|15/04/2022||-0.26||335650000
2022-05-07 18:46:23|02862|15670|CCBG|448.96M|448960000|26.50|21,229|1.84%|36|2022-07-26|15/06/2022||0.4975||51470000|2022-04-25|15/03/2022|0.5|0.38|50510000|48630000
2022-05-07 18:46:27|02863|17221|FRST|327.24M|327240000|13.29|44,039|-9.9%|33|2022-07-28|15/06/2022||0.2533||27040000|2022-04-29|15/03/2022|0.19|0.23|24940000|25980000
2022-05-07 18:46:35|02864|20321|AUD|303.2M|303200000|2.210|528,136|-53.96%|36|2022-08-10|15/06/2022||0.1633||354870000|2022-05-09|15/03/2022||-0.0967||278610000
2022-05-07 18:46:39|02865|24343|TRC|457.18M|457180000|17.30|45,876|9.08%|30|2022-08-03|15/06/2022||-0.02||12440000|2022-05-09|15/03/2022||-0.02||11660000
2022-05-07 18:46:44|02866|16072|CIVB|310M|310000000|20.95|45,313|-10.16%|32|2022-07-29|15/06/2022||0.5333||32140000|2022-04-28|15/03/2022|0.57|0.6333|30580000|31780000
2022-05-07 18:46:49|02867|16513|LLNW|482.3M|482300000|3.490|2,153,356|16.33%|36|2022-07-27|15/06/2022||-0.0156||58510000|2022-04-28|15/03/2022|-0.04|-0.0411|57960000|56300000
2022-05-07 18:46:53|02868|1008646|WTTR|954.67M|954670000|8.350|531,636|34.89%|23|2022-08-09|15/06/2022||0.0404||293980000|2022-05-03|15/03/2022|0.0295|-0.0119|294770000|272450000
2022-05-07 18:46:56|02869|15962|EBTC|404.28M|404280000|33.72|10,002|-5.65%|22|2022-07-21|15/06/2022|||||2022-04-21|15/03/2022|0.85||39630000|
2022-05-07 18:47:00|02870|962332|SMBK|412.37M|412370000|24.41|19,974|1.29%|24|2022-07-26|15/06/2022||0.6029||40140000|2022-04-25|15/03/2022|0.51|0.5057|37230000|37310000
2022-05-07 18:47:05|02871|41330|TIPT|385.5M|385500000|11.050|62,705|6.97%|27|2022-05-12|15/03/2022|||||2022-03-09|15/12/2021|-0.01||319500000|
2022-05-07 18:47:10|02872|16048|EZPW|433.41M|433410000|7.650|382,488|15.04%|36|2022-08-03|15/06/2022||0.0767||200140000|2022-05-04|15/03/2022|0.22|0.12|215980000|210580000
2022-05-07 18:47:14|02873|20335|OIS|444.39M|444390000|7.180|1,088,874|13.43%|36|2022-08-01|15/06/2022||-0.062||174840000|2022-04-28|15/03/2022|-0.16|-0.134|164040000|159520000
2022-05-07 18:47:18|02874|15613|BSRR|327.74M|327740000|21.96|31,626|-21.49%|36|2022-07-25|15/06/2022||0.6083||33930000|2022-04-25|15/03/2022|0.49|0.6033|30820000|33560000
2022-05-07 18:47:22|02875|32536|ANIP|473.3M|473300000|27.42|138,948|-21.66%|35|2022-08-10|15/06/2022||0.2633||71630000|2022-05-10|15/03/2022||0.1867||68030000
2022-05-07 18:47:27|02876|13954|RES|2.16B|2160000000|10.110|1,696,762|82.16%|36|2022-07-27|15/06/2022||0.092||304850000|2022-04-27|15/03/2022|0.07|0.0669|284620000|284400000
2022-05-07 18:47:31|02877|20373|NAT|487.99M|487990000|2.510|7,167,454|-24.85%|36|2022-08-18|15/06/2022||-0.0661||25960000|2022-05-18|15/03/2022||-0.1159||21130000
2022-05-07 18:47:36|02878|21152|CATO|273.54M|273540000|13.62|114,705|2.48%|32|2022-05-26|15/04/2022|||||2022-03-17|15/01/2022|-0.30||176200000|
2022-05-07 18:47:39|02879|949614|KDNY|751.48M|751480000|13.64|313,033|-20.79%|28|2022-08-11|15/06/2022||-0.716||0.00|2022-05-11|15/03/2022||-0.666||0.00
2022-05-07 18:47:44|02880|48368|TCS|386.53M|386530000|7.79|639,834|-41.12%|29|2022-08-02|15/06/2022||0.235||219310000|2022-05-17|15/03/2022||0.26||279820000
2022-05-07 18:47:47|02881|1089437|PRVB|274.73M|274730000|4.290|575,329|-38.8%|22|2022-08-10|15/06/2022||-0.4957||766670|2022-05-05|15/03/2022|-0.35|-0.4629|580000|700000
2022-05-07 18:47:55|02882|15861|CVLG|375.38M|375380000|22.32|105,093|0.45%|35|2022-07-27|15/06/2022||1||217450000|2022-04-27|15/03/2022|1.35|0.8675|291590000|223770000
2022-05-07 18:48:03|02883|13987|MPAA|278.31M|278310000|14.57|56,117|-37.79%|34|2022-08-11|15/06/2022||0.57||163900000|2022-06-15|15/03/2022||0.47||150500000
2022-05-07 18:48:07|02884|52751|BVH|530.37M|530370000|26.28|61,893|46.24%|23|2022-08-09|15/06/2022||0.8312||206670000|2022-05-05|15/03/2022|0.76|0.5333|195130000|181170000
2022-05-07 18:48:11|02885|17149|SENEA|430.12M|430120000|50.95|26,046|4.84%|21|2022-05-26|15/03/2022|||||2022-02-10|15/12/2021|2.14||445600000|
2022-05-07 18:48:15|02886|40068|INBK|359.17M|359170000|37.09|41,496|6.58%|29|2022-07-21|15/06/2022||1.09||32790000|2022-04-20|15/03/2022|1.22|1.04|32600000|32140000
2022-05-07 18:48:20|02887|1073225|STXB|446M|446000000|25.55|99,168|10.8%|21|2022-07-26|15/06/2022||0.47||31610000|2022-05-03|15/03/2022||0.52||32100000
2022-05-07 18:48:24|02888|101910|PFIS|350.98M|350980000|48.89|12,071|12.91%|22|2022-07-26|15/06/2022||1.12||26500000|2022-04-26|15/03/2022|1.33|1|26050000|25300000
2022-05-07 18:48:28|02889|1156858|PASG|121.11M|121110000|2.23|387,175|-86.53%|12|2022-08-18|15/06/2022||-0.9326||0.00|2022-05-16|15/03/2022||-0.8786||0.00
2022-05-07 18:48:33|02890|24358|UFI|250.29M|250290000|13.53|62,329|-51.37%|36|2022-07-27|15/06/2022||0.205||210430000|2022-04-27|15/03/2022|0.14|0.125|200780000|197000000
2022-05-07 18:48:37|02891|16114|ME|316.83M|316830000|28.74|16,570|-3.04%|28|2022-07-20|15/06/2022|||||2022-04-20|15/03/2022|0.88||22850000|
2022-05-07 18:48:41|02892|21057|CIA|125.57M|125570000|2.490|105,029|-56.39%|25|2022-05-05|15/03/2022|-0.03||||2022-03-11|15/12/2021|0.75||50730000|
2022-05-07 18:48:46|02893|15513|AXTI|241.1M|241100000|5.73|142,864|-39.75%|36|2022-07-27|15/06/2022||0.084||40150000|2022-04-28|15/03/2022|0.07|0.0633|39650000|39140000
2022-05-07 18:48:50|02894|29688|TLYS|259.67M|259670000|8.52|475,062|-31.79%|34|2022-08-31|15/07/2022||0.53||204700000|2022-06-02|15/04/2022||0.21||166150000
2022-05-07 18:48:54|02895|21085|QMCO|159.5M|159500000|1.770|738,726|-79.63%|36|2022-08-09|15/06/2022||-0.035||93560000|2022-05-26|15/03/2022||-0.0675||91520000
2022-05-07 18:48:58|02896|16241|HBCP|294.15M|294150000|35.24|17,197|-9.29%|33|2022-07-26|15/06/2022||1.03||31910000|2022-04-26|15/03/2022|0.9139|0.7425|26900000|26810000
2022-05-07 18:49:02|02897|1010528|GNTY|421.48M|421480000|34.93|18,863|-13.33%|23|2022-07-25|15/06/2022||0.7175||30370000|2022-04-18|15/03/2022|0.88|0.695|30800000|29810000
2022-05-07 18:49:06|02898|949584|FPI|795.35M|795350000|15.19|586,545|11.45%|30|2022-08-10|15/06/2022||0.0033||9050000|2022-05-03|15/03/2022|-0.02|0.03|13890000|10970000
2022-05-07 18:49:08|02899|1165658|AOUT|163.3M|163300000|12.23|127,121|-54.5%|9|2022-07-15|15/04/2022||0.125||45410000|2022-03-10|15/01/2022|0.52|0.5025|70110000|71970000
2022-05-07 18:49:14|02900|15757|CNBKA|641.92M|641920000|115.29|11,374|0.41%|29|2022-07-12|15/06/2022|||||2022-04-25|15/03/2022||||
2022-05-07 18:49:19|02901|24326|TNK|555.75M|555750000|16.44|411,933|16.84%|36|2022-08-04|15/06/2022||0.0577||67830000|2022-05-12|15/03/2022||-0.7615||52080000
2022-05-07 18:49:23|02902|1168392|BRBS|275.88M|275880000|14.70|44,324|-10.75%|11|2022-04-28|15/03/2022|0.93||49900000||2022-01-27|15/12/2021|0.68||45610000|
2022-05-07 18:49:27|02903|15456|ARTNA|424.73M|424730000|45.00|23,580|9.81%|31|2022-08-03|15/06/2022||0.51||23000000|2022-05-03|15/03/2022|0.47|0.49|22190000|21000000
2022-05-07 18:49:30|02904|24394|CTO|373.47M|373470000|61.89|31,890|20.01%|25|2022-07-20|15/06/2022||0.105||16600000|2022-04-28|15/03/2022|-0.17|0.2825|15170000|16540000
2022-05-07 18:49:35|02905|15495|ATRO|342.18M|342180000|10.73|157,379|-37.29%|36|2022-08-05|15/06/2022||-0.175||122860000|2022-05-06|15/03/2022|-0.1|0.07|116180000|116660000
2022-05-07 18:49:37|02906|1169506|BOLT|52.84M|52840000|1.41|226,321|-93.97%|12|2022-08-11|15/06/2022||-0.7233||0.00|2022-05-12|15/03/2022||-0.7067||0.00
2022-05-07 18:49:41|02907|20652|NR|341.71M|341710000|3.700|692,689|10.12%|36|2022-07-28|15/06/2022||0.00||169300000|2022-05-03|15/03/2022|-0.0001|-0.01|176440000|171200000
2022-05-07 18:49:46|02908|995704|JNCE|283.69M|283690000|5.490|398,665|-30.68%|24|2022-08-10|15/06/2022||-0.6024||791670|2022-05-05|15/03/2022|-0.72|-0.5756|0.00|791670
2022-05-07 18:49:49|02909|17198|SMMF|343.31M|343310000|26.92|16,646|8.24%|24|2022-07-28|15/06/2022||0.87||33600000|2022-04-28|15/03/2022|0.9|0.855|34100000|33200000
2022-05-07 18:49:52|02910|1167138|SQZ|96.83M|96830000|3.44|469,315|-70.5%|11|2022-08-03|15/06/2022||-0.6484||6200000|2022-05-10|15/03/2022||-0.6966||5440000
2022-05-07 18:49:59|02911|945635|AJX|218.39M|218390000|9.41|98,156|-23.5%|30|2022-08-09|15/06/2022||0.336||19260000|2022-05-05|15/03/2022|0.15|0.342|14970000|19480000
2022-05-07 18:50:02|02912|958240|PVBC|273.82M|273820000|15.63|26,668|-5.62%|22|2022-07-28|15/06/2022||0.28||19300000|2022-04-29|15/03/2022|0.32|0.25|19250000|18400000
2022-05-07 18:50:10|02913|1129489|SPFI|432.64M|432640000|24.48|17,688|3.6%|17|2022-07-27|15/06/2022||0.585||51790000|2022-04-26|15/03/2022|0.78|0.53|53640000|50050000
2022-05-07 18:50:17|02914|16752|NRIM|237.71M|237710000|40.44|20,715|-7.94%|36|2022-08-01|15/06/2022||0.98||18200000|2022-04-28|15/03/2022|1.2|0.98|30130000|19800000
2022-05-07 18:50:26|02915|976068|AGLE|85.03M|85030000|1.390|527,731|-80.93%|25|2022-08-10|15/06/2022||-0.3286||567600|2022-05-05|15/03/2022|-0.37|-0.3414|1360000|1310000
2022-05-07 18:50:30|02916|15330|ACTG|210.53M|210530000|4.530|324,492|-23.29%|36|2022-08-09|15/06/2022||0.06||8750000|2022-05-09|15/03/2022||0.06||8750000
2022-05-07 18:50:34|02917|24438|LCTX|195.19M|195190000|1.150|627,054|-59.36%|33|2022-08-11|15/06/2022||-0.06||410000|2022-05-12|15/03/2022||-0.0033||10080000
2022-05-07 18:50:39|02918|20494|HT|478.55M|478550000|10.34|269,600|-7.35%|36|2022-07-26|15/06/2022||-0.1567||113060000|2022-04-27|15/03/2022|-0.58|-0.605|81870000|84240000
2022-05-07 18:50:43|02919|31020|CSTE|300.63M|300630000|8.72|84,909|-48.49%|36|2022-08-10|15/06/2022||0.265||181610000|2022-05-11|15/03/2022||0.09||168030000
2022-05-07 18:50:47|02920|940762|LOCO|393.16M|393160000|10.70|191,685|-37.17%|32|2022-08-04|15/06/2022||0.21||122360000|2022-05-04|15/03/2022|0.07|0.066|110050000|106690000
2022-05-07 18:50:50|02921|1089602|AMAL|615.88M|615880000|19.87|53,616|21.01%|21|2022-07-28|15/06/2022||0.5133||58190000|2022-04-28|15/03/2022|0.46|0.3867|55630000|52110000
2022-05-07 18:50:54|02922|1081658|KZR|381.17M|381170000|6.310|830,649|14.73%|21|2022-08-10|15/06/2022||-0.3033||0.00|2022-05-11|15/03/2022||-0.2817||0.00
2022-05-07 18:50:58|02923|102889|CBAY|161.73M|161730000|1.910|450,566|-53.07%|32|2022-08-11|15/06/2022||-0.3225||0.00|2022-05-12|15/03/2022||-0.3125||0.00
2022-05-07 18:51:02|02924|16836|ORRF|262.02M|262020000|23.65|29,565|-1.66%|30|2022-07-27|15/06/2022||0.6367||28830000|2022-04-19|15/03/2022|0.7733|0.6|30050000|29020000
2022-05-07 18:51:08|02925|31038|HBMD|438.35M|438350000|23.30|1,796,634|37.46%|26|2022-07-20|15/06/2022||0.26||21200000|2022-04-27|15/03/2022||0.25||20700000
2022-05-07 18:51:11|02926|1008978|PCSB|264.48M|264480000|18.41|30,157|3.49%|23|2022-08-04|15/06/2022||0.24||12350000|2022-04-28|15/03/2022|0.23|0.24|13320000|11930000
2022-05-07 18:51:16|02927|20945|SB|523.09M|523090000|4.300|1,459,353|8.86%|36|2022-07-27|15/06/2022||0.2647||79370000|2022-05-31|15/03/2022||0.2763||72780000
2022-05-07 18:51:20|02928|16659|MPB|409.08M|409080000|25.63|20,566|-6.94%|22|2022-07-28|15/06/2022||0.64||39560000|2022-04-27|15/03/2022|0.71|0.585|40160000|39740000
2022-05-07 18:51:25|02929|30911|RLGT|304.65M|304650000|6.160|133,842|-12.62%|33|2022-05-11|15/03/2022||0.1915||331430000|2022-02-14|15/12/2021|0.14|0.1265|332770000|65000000
2022-05-07 18:51:30|02930|17140|SCOR|172.34M|172340000|1.900|297,218|-46.33%|36|2022-08-10|15/06/2022||0.0067||94600000|2022-05-10|15/03/2022||0.0033||91860000
2022-05-07 18:51:34|02931|16683|MTRX|175.16M|175160000|6.54|355,487|-52.57%|36|2022-08-31|15/06/2022||0.06||214090000|2022-05-09|15/03/2022||-0.195||170970000
2022-05-07 18:51:38|02932|48365|BHR|460.95M|460950000|5.950|486,494|-14.39%|32|2022-08-03|15/06/2022||0.0026||155650000|2022-05-05|15/03/2022|0.15|0.0646|161880000|150250000
2022-05-07 18:51:43|02933|28172|ESGC|30.13M|30130000|1.5900|229,819|-92.77%|33|2022-07-28|15/06/2022||0.5454||223040000|2022-06-01|15/03/2022||-0.8579||188290000
2022-05-07 18:51:47|02934|1129393|RRBI|382.57M|382570000|53.31|7,520|-3.69%|17|2022-08-03|15/06/2022||1.08||25230000|2022-04-29|15/03/2022|1.03|1|23130000|23230000
2022-05-07 18:51:51|02935|20707|OCN|219.51M|219510000|23.73|70,608|-25.26%|36|2022-08-04|15/06/2022||0.9133||264040000|2022-05-05|15/03/2022|6.3|0.7486|270430000|264600000
2022-05-07 18:52:01|02936|17201|SMSI|152.33M|152330000|2.760|436,509|-42.62%|35|2022-08-10|15/06/2022||-0.07||12310000|2022-05-04|15/03/2022|-0.08|-0.0767|12740000|12290000
2022-05-07 18:52:05|02937|1073373|SURF|114.13M|114130000|2.090|692,967|-72.17%|23|2022-08-16|15/06/2022||-0.114||8230000|2022-05-31|15/03/2022||-0.352||6580000
2022-05-07 18:52:11|02938|17609|ZEUS|370.2M|370200000|33.28|113,026|2.37%|36|2022-08-04|15/06/2022||1.32||494120000|2022-05-05|15/03/2022|3.23|2.16|696330000|544550000
2022-05-07 18:52:14|02939|1046340|HFFG|282.41M|282410000|5.440|71,271|-5.72%|18|2021-11-15|15/09/2021|0.15||215500000||2021-08-09|15/06/2021|0.07||193500000|
2022-05-07 18:52:19|02940|17507|VRA|199.2M|199200000|6.14|267,108|-45.03%|36|2022-08-31|15/07/2022||0.22||156210000|2022-06-08|15/04/2022||-0.18||109850000
2022-05-07 18:52:23|02941|31035|FSBW|233.2M|233200000|29.35|23,852|-16.14%|23|2022-07-28|15/06/2022||0.8067||28950000|2022-04-28|15/03/2022|0.81|0.71|28600000|28700000
2022-05-07 18:52:28|02942|16523|LNDC|260.63M|260630000|8.84|91,549|-28.77%|36|2022-07-26|15/05/2022||0.0133||45780000|2022-04-05|15/02/2022|-0.43|0.01|53070000|48410000
2022-05-07 18:52:32|02943|48416|FRBA|277.64M|277640000|14.14|33,499|8.1%|30|2022-07-25|15/06/2022||0.415||23130000|2022-04-25|15/03/2022|0.41|0.41|22420000|22840000
2022-05-07 18:52:36|02944|993273|GTYH|359.42M|359420000|6.050|632,576|29.55%|20|2022-08-12|15/06/2022||-0.0733||17130000|2022-05-09|15/03/2022||-0.07||15320000
2022-05-07 18:52:40|02945|1089261|MESA|118.68M|118680000|3.300|526,604|-70.19%|24|2022-08-10|15/06/2022||-0.1567||130240000|2022-05-09|15/03/2022||-0.3075||124500000
2022-05-07 18:52:45|02946|20279|AHT|245.18M|245180000|7.030|1,068,773|-72.1%|37|2022-08-04|15/06/2022||-0.34||325890000|2022-05-03|15/03/2022|-1.71|-2.02|247140000|243370000
2022-05-07 18:52:51|02947|15508|AVNW|335.12M|335120000|30.01|88,033|5.86%|36|2022-08-30|15/06/2022||0.66||73880000|2022-05-05|15/03/2022|0.67|0.555|74520000|71330000
2022-05-07 18:52:57|02948|20460|PKE|241.61M|241610000|11.81|97,683|-13.86%|35|2022-06-29|15/05/2022|||||2022-05-09|15/02/2022||||
2022-05-07 18:53:04|02949|1129463|LOTZ|93.68M|93680000|0.821|1,438,157|-87.94%|14|2022-08-08|15/06/2022||-0.21||72720000|2022-05-09|15/03/2022||-0.22||74140000
2022-05-07 18:53:07|02950|16577|MCBC|303.15M|303150000|8.850|66,718|-10.52%|34|2022-07-28|15/06/2022||0.175||19210000|2022-04-28|15/03/2022|0.18|0.16|17630000|18080000
2022-05-07 18:53:14|02951|29685|TK|339.66M|339660000|3.340|457,751|-2.34%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 18:53:18|02952|100168|TACO|455.89M|455890000|12.51|450,714|13.52%|30|2022-07-28|15/06/2022||0.16||129930000|2022-05-05|15/03/2022||0.06||120110000
2022-05-07 18:53:21|02953|1061436|FTSI|374.83M|374830000|26.49|94,756|-7.44%|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-03|15/12/2021||0.11||105700000
2022-05-07 18:53:31|02954|24401|VHC|91.18M|91180000|1.280|375,454|-70.84%|26|2022-05-10|15/03/2022|||||2022-03-01|15/12/2021|-0.09||11000|
2022-05-07 18:53:36|02955|16946|POWL|271.86M|271860000|23.11|77,505|-36.35%|36|2022-08-09|15/06/2022||0.11||123630000|2022-05-03|15/03/2022|-0.1|-0.115|127850000|116940000
2022-05-07 18:53:39|02956|1073036|FIXX|107.31M|107310000|1.870|541,028|-70.13%|22|2022-08-15|15/06/2022||-0.5267||767000|2022-05-16|15/03/2022||-0.585||760000
2022-05-07 18:53:45|02957|20915|BRT|381.17M|381170000|20.53|57,526|15.86%|24|2022-08-10|15/06/2022||-0.08||11190000|2022-05-09|15/03/2022||-0.09||10620000
2022-05-07 18:53:48|02958|1129485|PSTL|378.71M|378710000|16.51|127,357|-15.98%|16|2022-08-17|15/06/2022||0.0567||12180000|2022-05-19|15/03/2022||0.04||11490000
2022-05-07 18:53:52|02959|949628|XBIT|211.86M|211860000|6.96|75,692|-59.18%|28|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021|-0.06|0.02|4500000|7000000
2022-05-07 18:53:57|02960|16973|EYPT|378.94M|378940000|11.130|164,747|16.3%|34|2022-08-10|15/06/2022||-0.608||11190000|2022-05-04|15/03/2022|-0.56|-0.578|9300000|9890000
2022-05-07 18:54:00|02961|1163124|NKTX|738.57M|738570000|15.29|2,746,597|-41.01%|12|2022-08-25|15/06/2022||-0.7011||0.00|2022-05-12|15/03/2022||-0.7044||0.00
2022-05-07 18:54:03|02962|1163026|AKUS|97.99M|97990000|2.83|98,707|-78.2%|12|2022-08-18|15/06/2022||-0.6633||0.00|2022-05-12|15/03/2022||-0.715||0.00
2022-05-07 18:54:08|02963|15905|DGICA|456.52M|456520000|14.53|56,864|-4.91%|36|2022-08-01|15/06/2022||0.24||216680000|2022-04-28|15/03/2022|0.43|0.2181|218440000|223470000
2022-05-07 18:54:12|02964|31073|CRDF|57.16M|57160000|1.320|691,589|-85.35%|35|2022-08-11|15/06/2022||-0.24||56600|2022-05-06|15/03/2022|-0.25|-0.2333|74000|56600
2022-05-07 18:54:18|02965|992681|CTXR|151.87M|151870000|1.040|1,844,429|-52.29%|22|2022-08-11|15/06/2022||-0.065||20820000|2022-05-13|15/03/2022||-0.06||19990000
2022-05-07 18:54:22|02966|16622|MHLD|193.26M|193260000|2.210|142,182|-42.75%|36|2022-08-10|15/06/2022||0.00|||2022-05-10|15/03/2022||0.00||
2022-05-07 18:54:25|02967|1034513|BBCP|307.01M|307010000|5.410|67,170|-30.91%|21|2022-06-13|15/04/2022||0.0639||89310000|2022-03-10|15/01/2022|0.01|0.022|85450000|82820000
2022-05-07 18:54:30|02968|16780|NWPX|278.54M|278540000|28.09|49,180|-10.05%|36|2022-08-03|15/06/2022||0.58||104500000|2022-05-05|15/03/2022|0.42|0.32|109330000|97500000
2022-05-07 18:54:34|02969|1052355|FDBC|209.3M|209300000|36.54|7,880|-34.87%|21|2022-04-27|15/03/2022|1.32||22730000||2022-01-26|15/12/2021|1.37||22970000|
2022-05-07 18:54:38|02970|101858|CSLT|335.51M|335510000|2.050|1,121,279|10.81%|33|2022-08-02|15/06/2022||0.01||36840000|2022-05-12|15/03/2022||0.00||36090000
2022-05-07 18:54:42|02971|50995|DRIO|97.78M|97780000|4.43|196,727|-75.51%|28|2022-08-15|15/06/2022||-0.8229||7950000|2022-05-12|15/03/2022||-0.9157||6990000
2022-05-07 18:54:49|02972|15683|CECE|150.13M|150130000|4.280|92,124|-40.14%|35|2022-08-10|15/06/2022||0.1067||89810000|2022-05-10|15/03/2022||0.0533||82830000
2022-05-07 18:54:53|02973|20449|IHC|837.18M|837180000|57.01|18,841|29.54%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-05-07 18:54:57|02974|16744|NNBR|138.25M|138250000|3.150|260,308|-55.38%|34|2022-08-11|15/06/2022||0.025||124300000|2022-05-05|15/03/2022|0.00|-0.025|128070000|114350000
2022-05-07 18:55:01|02975|1166560|ONCR|28.47M|28470000|1.10|135,357|-92.85%|11|2022-08-03|15/06/2022||-0.77||0.00|2022-05-04|15/03/2022|-0.69|-0.7625|0.00|0.00
2022-05-07 18:55:05|02976|20960|FF|437.19M|437190000|9.990|231,821|-10.96%|35|2022-05-09|15/03/2022|||||2022-03-15|15/12/2021|0.51||107070000|
2022-05-07 18:55:09|02977|1076698|USX|157.5M|157500000|3.080|728,405|-71.3%|24|2022-08-04|15/06/2022||0.07||543870000|2022-05-05|15/03/2022|-0.02|-0.0283|517190000|523460000
2022-05-07 18:55:13|02978|15889|DAKT|148.67M|148670000|3.270|219,763|-49.3%|36|2022-08-23|15/07/2022||0.12||147600000|2022-06-01|15/04/2022||0.1||151900000
2022-05-07 18:55:18|02979|100200|EIGR|274.85M|274850000|6.360|1,028,161|-26.47%|33|2022-08-11|15/06/2022||-0.6185||4540000|2022-05-05|15/03/2022|-0.5819|-0.6208|2670000|4050000
2022-05-07 18:55:24|02980|16495|LCUT|247.56M|247560000|11.16|33,660|-27.25%|36|2022-08-11|15/06/2022||0.16||192130000|2022-05-05|15/03/2022|0.06|0.07|182720000|193970000
2022-05-07 18:55:28|02981|1080088|AVRO|35.95M|35950000|0.834|575,854|-90.47%|21|2022-08-11|15/06/2022||-0.5597||0.00|2022-05-12|15/03/2022||-0.5927||0.00
2022-05-07 18:55:31|02982|1096079|CBNK|309.97M|309970000|22.14|17,320|-0.54%|21|2022-07-28|15/06/2022||0.69||43830000|2022-04-20|15/03/2022|0.5659|0.56|41620000|41970000
2022-05-07 18:55:35|02983|1153038|HBT|497.38M|497380000|17.17|17,773|-5.97%|16|2022-08-01|15/06/2022||0.42||41780000|2022-04-25|15/03/2022|0.42|0.41|41970000|41180000
2022-05-07 18:55:37|02984|1152989|FREQ|43.37M|43370000|1.240|629,236|-87.89%|17|2022-08-17|15/06/2022||-0.699||0.00|2022-05-04|15/03/2022|-0.67|-0.6359|0.00|833330
2022-05-07 18:55:42|02985|16192|GLRE|248.26M|248260000|7.150|141,143|-20.64%|36|2022-08-02|15/06/2022|||||2022-05-03|15/03/2022|-0.17|0.2484|145890000|
2022-05-07 18:55:46|02986|16923|PLPC|298.43M|298430000|60.41|12,803|-11%|24|2022-08-04|15/06/2022|||||2022-05-06|15/03/2022|2.49||138200000|
2022-05-07 18:55:49|02987|998045|NODK|330.71M|330710000|15.56|8,435|-16.97%|20|2022-03-09|15/12/2021|0.28||78440000||2021-11-05|15/09/2021|-0.22||82670000|
2022-05-07 18:55:52|02988|1169488|AFCG|312.14M|312140000|15.81|140,237|-30.04%|8|2022-08-04|15/06/2022||0.6402||16590000|2022-05-10|15/03/2022||0.5803||15650000
2022-05-07 18:55:57|02989|16914|PKOH|121.77M|121770000|9.68|56,380|-74.26%|35|2022-08-08|15/06/2022||-0.1567||392870000|2022-05-09|15/03/2022||-0.6067||375430000
2022-05-07 18:56:02|02990|940832|ADVM|100.74M|100740000|1.020|1,015,628|-72.36%|29|2022-08-10|15/06/2022||-0.3||0.00|2022-05-11|15/03/2022||-0.3425||0.00
2022-05-07 18:56:05|02991|1121798|ASLE|726.73M|726730000|14.06|108,819|14.87%|14|2022-08-05|15/06/2022||0.2||103300000|2022-05-09|15/03/2022||0.15||90800000
2022-05-07 18:56:09|02992|20884|MG|165.54M|165540000|5.57|82,190|-51.14%|38|2022-08-08|15/06/2022||0.2433||186890000|2022-05-03|15/03/2022|-0.2|-0.0933|161660000|159580000
2022-05-07 18:56:14|02993|41341|TNXP|76.78M|76780000|0.1438|28,986,133|-86.93%|31|2022-08-15|15/06/2022||-0.05||0.00|2022-05-16|15/03/2022||-0.05||0.00
2022-05-07 18:56:19|02994|1121155|TCRR|94.05M|94050000|2.44|563,246|-87.97%|18|2022-08-11|15/06/2022||-0.7678||0.00|2022-05-18|15/03/2022||-0.7267||0.00
2022-05-07 18:56:23|02995|17495|VLGEA|330.9M|330900000|22.75|26,823|-10.22%|27|2022-06-08|15/04/2022|||||2022-03-09|15/01/2022|0.69||537410000|
2022-05-07 18:56:28|02996|16665|MRLN|279.04M|279040000|23.49|651,401|4.08%|35|2022-04-28|15/03/2022|||||2022-02-03|15/12/2021||0.55||41880000
2022-05-07 18:56:34|02997|52760|||||||33|2022-08-04|15/06/2022|||||2022-05-04|15/03/2022|-0.18||412800000|
2022-05-07 18:56:38|02998|16106|FLXS|121.55M|121550000|21.85|44,212|-54.13%|31|2022-08-16|15/06/2022||0.61||137530000|2022-04-25|15/03/2022|0.81|0.5|140410000|138490000
2022-05-07 18:56:42|02999|31034|FRGI|157.18M|157180000|6.25|211,382|-53.81%|36|2022-08-08|15/06/2022||0.01||96890000|2022-05-09|15/03/2022||-0.075||94520000
2022-05-07 18:56:49|03000|976457|SCWX|891.2M|891200000|10.55|159,514|-19.34%|25|2022-09-01|15/07/2022||-0.16||131330000|2022-06-02|15/04/2022||-0.146||131320000
2022-05-07 18:56:58|03001|20546|ODC|182.94M|182940000|24.95|34,434|-27.79%|36|2022-06-07|15/04/2022|||||2022-03-11|15/01/2022|0.28||87210000|
2022-05-07 18:57:01|03002|40992|HMTV|152.45M|152450000|3.77|117,614|-70.27%|35|2022-08-05|15/06/2022||-0.15||56000000|2022-05-10|15/03/2022||-0.155||54000000
2022-05-07 18:57:04|03003|1169484|SNSE|48.17M|48170000|1.57|73,799|-86.69%|11|2022-08-03|15/06/2022||-0.34||0.00|2022-05-11|15/03/2022||-0.34||0.00
2022-05-07 18:57:10|03004|1163254|PSTX|154.88M|154880000|2.470|172,096|-70.6%|14|2022-08-25|15/06/2022||-0.635||833330|2022-05-10|15/03/2022||-0.66||833330
2022-05-07 18:57:14|03005|1153684|ETNB|47.01M|47010000|2.31|193,868|-90.42%|17|2022-08-18|15/06/2022||-1.27||0.00|2022-05-18|15/03/2022||-1.33||0.00
2022-05-07 18:57:20|03006|17502|VOXX|169.99M|169990000|7.12|122,316|-58.87%|37|2022-07-11|15/05/2022||0.155||147210000|2022-05-16|15/02/2022||0.125||177000000
2022-05-07 18:57:24|03007|1156575|BDTX|74.75M|74750000|2.06|237,257|-91.94%|17|2022-08-16|15/06/2022||-0.7806||0.00|2022-05-17|15/03/2022||-0.7602||0.00
2022-05-07 18:57:26|03008|1163279|TIG|307.15M|307150000|6.00|238,649|-66.57%|11|2022-09-01|15/06/2022||0.095||162810000|2022-05-04|15/03/2022|0.16|0.16|161400000|152600000
2022-05-07 18:57:31|03009|16702|NATR|262.56M|262560000|13.50|57,309|-35.38%|36|2022-08-09|15/06/2022||0.28||100500000|2022-05-05|15/03/2022|-0.03|0.27|110490000|109900000
2022-05-07 18:57:34|03010|1167743|SBTX|106.14M|106140000|3.02|383,649|-89.22%|10|2022-08-11|15/06/2022||-0.85||0.00|2022-05-12|15/03/2022||-0.745||0.00
2022-05-07 18:57:37|03011|1163753|PBFS|255.83M|255830000|10.19|14,745|-14.37%|12|2022-02-09|15/12/2021|0.25||14800000||2021-11-09|15/09/2021|0.05||13820000|
2022-05-07 18:57:40|03012|1061143|ACET|600.06M|600060000|15.00|378,838|5.63%|23|2022-08-11|15/06/2022||-0.5122||1610000|2022-05-16|15/03/2022||-0.1967||13690000
2022-05-07 18:57:46|03013|21030|IVC|51.41M|51410000|1.490|734,184|-81.35%|36|2022-08-08|15/06/2022||-0.125||228820000|2022-05-09|15/03/2022||-0.195||221900000
2022-05-07 18:57:50|03014|102927|IMUX|174.86M|174860000|5.98|221,819|-49.66%|32|2022-08-10|15/06/2022||-0.7814||0.00|2022-05-10|15/03/2022||-0.8014||0.00
2022-05-07 18:57:56|03015|30798|IBIO|58.9M|58900000|0.2701|2,328,748|-80.43%|21|2022-05-13|15/03/2022||-0.055||200000|2022-02-14|15/12/2021|-0.05|-0.04|168000|250000
2022-05-07 18:57:58|03016|1131052|FOA|475.63M|475630000|2.490|282,632|-77.69%|11|2022-08-10|15/06/2022||0.2729||430850000|2022-05-09|15/03/2022||0.2541||405650000
2022-05-07 18:58:03|03017|20854|CRDa|398.05M|398050000|7.670|62,001|-22.53%|36|2022-08-08|15/06/2022||0.205||287640000|2022-05-09|15/03/2022||0.19||276820000
2022-05-07 18:58:07|03018|1129438|MEC|169.19M|169190000|8.24|87,515|-49.54%|17|2022-08-09|15/06/2022||0.3023||130710000|2022-05-03|15/03/2022|0.19|0.1323|136250000|122580000
2022-05-07 18:58:11|03019|16229|ONCT|50.42M|50420000|1.020|286,450|-81.28%|36|2022-08-11|15/06/2022||-0.2299||450000|2022-05-05|15/03/2022|-0.2|-0.2022|746000|525000
2022-05-07 18:58:16|03020|15609|BSET|158.23M|158230000|16.38|97,305|-54.39%|31|2022-06-30|15/05/2022||0.485||113460000|2022-03-31|15/02/2022|0.44|0.36|117900000|109860000
2022-05-07 18:58:20|03021|1072329|LAZY|230.02M|230020000|19.04|180,218|-17.15%|22|2022-08-04|15/06/2022||1.1||374050000|2022-05-05|15/03/2022|1.17|1.24|376160000|375800000
2022-05-07 18:58:24|03022|1043280|MBIO|67.67M|67670000|0.662|907,678|-77.48%|22|2022-08-15|15/06/2022||-0.1975||0.00|2022-05-16|15/03/2022||-0.1925||0.00
2022-05-07 18:58:28|03023|16478|KVHI|150.59M|150590000|7.97|98,127|-42.79%|36|2022-08-05|15/06/2022||-0.115||44950000|2022-05-10|15/03/2022||-0.21||41650000
2022-05-07 18:58:32|03024|16124|FRBK|256.01M|256010000|4.050|403,342|-1.94%|30|2022-07-22|15/06/2022||0.065||41750000|2022-05-09|15/03/2022||0.095||41100000
2022-05-07 18:58:36|03025|1097779|LEGH|434.56M|434560000|17.95|32,332|-2.82%|18|2022-08-18|15/06/2022||0.5||52660000|2022-05-18|15/03/2022||0.42||47050000
2022-05-07 18:58:38|03026|1174322|AOMR|394.35M|394350000|15.72|58,572|-|9|2022-08-11|15/06/2022||0.4839||19770000|2022-05-12|15/03/2022||0.6422||32220000
2022-05-07 18:58:45|03027|20673|BH|330.08M|330080000|145.06|3,767|3.98%|26|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-07 18:58:47|03028|1137408|BCEL|72.55M|72550000|1.880|1,820,451|-80.78%|17|2022-08-17|15/06/2022||-0.725||0.00|2022-05-19|15/03/2022||-0.7775||0.00
2022-05-07 18:58:51|03029|1163487|INZY|151.97M|151970000|3.79|213,137|-76.85%|12|2022-09-08|15/06/2022||-0.754||0.00|2022-05-11|15/03/2022||-0.828||0.00
2022-05-07 18:58:55|03030|1072283|HOFV|90.25M|90250000|0.807|1,390,086|-76.61%|15|2022-08-15|15/06/2022||-0.10||8800000|2022-05-10|15/03/2022||-0.14||5300000
2022-05-07 18:59:01|03031|17310|TAST|87.34M|87340000|1.640|323,333|-71.63%|36|2022-08-11|15/06/2022||-0.0816||441760000|2022-05-12|15/03/2022||-0.3332||402070000
2022-05-07 18:59:05|03032|1061145|SLDB|59.35M|59350000|0.526|832,224|-88.56%|23|2022-08-16|15/06/2022||-0.2032||2330000|2022-04-27|15/03/2022|-0.22|-0.1942|1910000|1910000
2022-05-07 18:59:10|03033|1168308|MILE|125.77M|125770000|0.980|1,215,243|-88.36%|8|2022-08-08|15/06/2022||-0.16||17100000|2022-05-16|15/03/2022||-0.1024||11600000
2022-05-07 18:59:14|03034|1086972|RVI|63.35M|63350000|3.00|345,348|-83.9%|21|2022-05-02|15/03/2022|0.07||||2022-02-25|15/12/2021|1.37||5380000|
2022-05-07 18:59:18|03035|1008760|EEX|178.13M|178130000|2.540|98,349|-49.1%|23|2022-08-04|15/06/2022||0.24||70000000|2022-05-03|15/03/2022||0.19||65000000
2022-05-07 18:59:23|03036|41224|NGVC|397.07M|397070000|17.51|108,306|9.78%|36|2022-08-04|15/06/2022||0.2|||2022-05-05|15/03/2022|0.28|0.18|271820000|
2022-05-07 18:59:26|03037|989653|FLNT|95.55M|95550000|1.210|268,229|-63.66%|24|2022-08-10|15/06/2022||0.04||84710000|2022-05-09|15/03/2022||0.02||82350000
2022-05-07 18:59:31|03038|21142|SRT|161.9M|161900000|4.020|60,421|-48.59%|36|2022-08-10|15/06/2022||0.15||171000000|2022-05-09|15/03/2022||0.15||175000000
2022-05-07 18:59:37|03039|40101|UIHC|97.89M|97890000|2.260|173,959|-62.4%|35|2022-08-03|15/06/2022||0.09||413500000|2022-05-09|15/03/2022||0.1319||310700000
2022-05-07 18:59:45|03040|1156304|VEL|356.47M|356470000|11.17|15,155|22.08%|14|2022-08-17|15/06/2022||0.276||26400000|2022-05-05|15/03/2022|0.36|0.2614|16270000|25700000
2022-05-07 18:59:49|03041|961750|AC|832.42M|832420000|37.75|14,890|6.91%|21|2022-02-03|15/12/2021|0.43||14000000||2021-11-08|15/09/2021|0.07||2110000|
2022-05-07 18:59:52|03042|1169946|TLIS|29.01M|29010000|1.090|143,447|-90.64%|11|2022-08-09|15/06/2022||-0.81||280000|2022-05-10|15/03/2022||-1.18||640000
2022-05-07 18:59:55|03043|1082076|LSEA|386.62M|386620000|8.530|81,401|-10.87%|13|2022-08-05|15/06/2022||0.495||334920000|2022-05-03|15/03/2022|0.28|0.2|316230000|241320000
2022-05-07 18:59:59|03044|958191|STON|284.01M|284010000|2.400|138,831|-0.83%|27|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021|-0.09||79250000|
2022-05-07 19:00:03|03045|1167742|SGTX|33.37M|33370000|1.03|85,763|-92.11%|12|2022-08-09|15/06/2022||-0.3167||3200000|2022-05-09|15/03/2022||-0.2958||3200000
2022-05-07 19:00:07|03046|17355|TISI|53.04M|53040000|1.230|2,910,466|-85.76%|36|2022-08-09|15/06/2022||-0.22||261300000|2022-05-10|15/03/2022||-0.64||225400000
2022-05-07 19:00:12|03047|20885|NL|349.43M|349430000|7.160|20,863|-0.69%|35|2022-08-02|15/06/2022|||||2022-05-04|15/03/2022|0.38||42100000|
2022-05-07 19:00:15|03048|16857|HPK|3.03B|3030000000|29.180|423,957|219.26%|15|2022-08-08|15/06/2022||0.9||187570000|2022-05-16|15/03/2022||0.495||112700000
2022-05-07 19:00:19|03049|29712|VHI|1.06B|1060000000|37.43|25,322|26.62%|35|2022-08-11|15/06/2022||1.41|||2022-05-05|15/03/2022|1.59|1.25|629000000|
2022-05-07 19:00:22|03050|1166745|SPRB|37.82M|37820000|1.61|135,969|-89.67%|11|2022-08-09|15/06/2022||-0.53||0.00|2022-05-11|15/03/2022||-0.4833||0.00
2022-05-07 19:00:25|03051|1169333|HMPT|477.36M|477360000|3.440|108,901|-55.44%|11|2022-08-09|15/06/2022||0.0302||135130000|2022-05-12|15/03/2022||-0.0186||134260000
2022-05-07 19:00:31|03052|24437|CIX|269.9M|269900000|21.80|5,571|-8.82%|34|2022-05-10|15/03/2022|0.4||42050000||2022-03-02|15/12/2021|0.25||34100000|
2022-05-07 19:00:36|03053|348|ADSGn|33.5B|33500000000|181.36|894,731|-29.92%|36|2022-08-04|15/06/2022||2.43||5800000000|2022-05-06|15/03/2022|1.6|1.44|5300000000|5200000000
2022-05-07 19:00:40|03054|347|ALVG|11.74B|11740000000|195.70|1,561,670|-7.99%|37|2022-08-05|15/06/2022||5.42||36980000000|2022-05-12|15/03/2022||5.04||41820000000
2022-05-07 19:00:44|03055|345|BASFn|2.05B|2050000000|47.435|5,418,131|-32.45%|35|2022-07-27|15/06/2022||1.24||21000000000|2022-04-29|15/03/2022|2.7|2.14|23080000000|23290000000
2022-05-07 19:00:49|03056|346|BAYGn|58.81B|58810000000|59.86|4,184,796|11.04%|36|2022-08-04|15/06/2022||1.86||11960000000|2022-05-10|15/03/2022||2.96||13820000000
2022-05-07 19:00:56|03057|6283|BEIG|20.7B|20700000000|91.280|473,356|-4.38%|36|2022-08-04|15/06/2022||||2070000000|2022-04-28|15/03/2022|||2220000000|2140000000
2022-05-07 19:00:59|03058|652|BMWG|52.29B|52290000000|79.060|1,988,852|-5.19%|36|2022-08-03|15/06/2022||3.54||32350000000|2022-05-05|15/03/2022|15.33|4.4|31140000000|31250000000
2022-05-07 19:01:04|03059|14145|BNRGn|10.66B|10660000000|69.020|499,521|-8.82%|36|2022-08-10|15/06/2022||1.55||4050000000|2022-05-11|15/03/2022||1.35||4050000000
2022-05-07 19:01:08|03060|353|CONG|12.26B|12260000000|61.32|904,614|-38.84%|37|2022-08-09|15/06/2022||1.15||9090000000|2022-05-11|15/03/2022||1.05||8890000000
2022-05-07 19:01:12|03061|958839|1COV|7.4B|7400000000|38.610|7,291|-33.98%|27|2022-08-02|15/06/2022||1.48||4380000000|2022-05-03|15/03/2022|2.15|2.07|4680000000|4700000000
2022-05-07 19:01:17|03062|355|Daimler AG Stock - Inves|66.42B|66420000000|62.080|4,474,688|1.9%|28|2022-07-27|15/06/2022||2.72||34400000000|2022-04-27|15/03/2022|3.26|3.15|34860000000|33330000000
2022-05-07 19:01:20|03063|1014089|DHER|7.19B|7190000000|29.56|2,245,944|-75.54%|21|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|||2050000000|
2022-05-07 19:01:25|03064|352||18.94B|18940000000|9.315|18,667,014|-18.12%|36|2022-07-27|15/06/2022||0.4508||6470000000|2022-04-27|15/03/2022|0.51|0.4975|7330000000|7330000000
2022-05-07 19:01:29|03065|359|DB1Gn|29.62B|29620000000|161.300|549,913|16.46%|25|2022-07-26|15/06/2022||1.79||1020000000|2022-04-25|15/03/2022|2.4|2.14|1190000000|1070000000
2022-05-07 19:01:34|03066|354|DPWGn|47.64B|47640000000|38.980|3,770,458|-24.31%|36|2022-08-05|15/06/2022||0.8961||20220000000|2022-05-03|15/03/2022|1.08|0.8901|22590000000|20370000000
2022-05-07 19:01:38|03067|656|DTEGn|86.02B|86020000000|17.302|12,513,035|4.66%|26|2022-08-11|15/06/2022||0.3109||28150000000|2022-05-13|15/03/2022||0.2911||27970000000
2022-05-07 19:01:42|03068|9251|EONGn|25.22B|25220000000|9.668|9,528,260|-7.48%|35|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021|0.1204|0.033||
2022-05-07 19:01:47|03069|653|FMEG|17.16B|17160000000|58.580|631,460|-8.73%|36|2022-08-02|15/06/2022||0.8759||4630000000|2022-05-04|15/03/2022|0.68|0.6565|4550000000|4450000000
2022-05-07 19:01:50|03070|6284|FREG|19.04B|19040000000|34.100|1,905,657|-18.01%|36|2022-08-02|15/06/2022||0.8457||9900000000|2022-05-04|15/03/2022|0.8187|0.7944|9720000000|9550000000
2022-05-07 19:01:55|03071|6334|HEIG|12.21B|12210000000|53.860|915,361|-30.72%|36|2022-07-28|15/06/2022||||5160000000|2022-05-11|15/03/2022||||4240000000
2022-05-07 19:01:59|03072|1054774|HFGG|6.11B|6110000000|35.60|1,417,405|-44.04%|22|2022-08-15|15/06/2022||||1910000000|2022-04-27|15/03/2022|0.16||1920000000|1860000000
2022-05-07 19:02:02|03073|357|HNKG_p|26.44B|26440000000|61.38|985,696|-36.12%|36|2022-08-15|15/06/2022||1.06||5240000000|2022-04-29|15/03/2022|1.06|1.06|5270000000|5240000000
2022-05-07 19:02:06|03074|659|IFXGn|35.51B|35510000000|27.290|5,916,459|-12.99%|36|2022-08-03|15/06/2022||0.4325||3300000000|2022-05-09|15/03/2022||0.417||3220000000
2022-05-07 19:02:10|03075|1097708|LINI|145.35B|145350000000|289.500|1,091,715|17.92%|24|2022-08-04|15/06/2022||2.77||7850000000|2022-04-28|15/03/2022|2.79|2.77|7810000000|7360000000
2022-05-07 19:02:16|03076|658|MRCG|71.63B|71630000000|164.75|381,797|16.6%|36|2022-08-04|15/06/2022||2.48||5300000000|2022-05-12|15/03/2022||2.34||5060000000
2022-05-07 19:02:20|03077|6321|MTXGn|10.09B|10090000000|188.80|286,040|-8.44%|36|2022-07-27|15/06/2022||1.87||1270000000|2022-04-29|15/03/2022|1.74|1.74|1180000000|1180000000
2022-05-07 19:02:25|03078|662|MUVGn|30.36B|30360000000|216.70|541,591|-11.22%|36|2022-08-09|15/06/2022||5.56||14660000000|2022-05-10|15/03/2022||5.16||14760000000
2022-05-07 19:02:29|03079|356|PSHG_p|23.56B|23560000000|76.920|1,027,957|-11.69%|34|2022-05-10|15/03/2022|||||2022-03-29|15/12/2021|3.55|3.15|32850000|53500000
2022-05-07 19:02:33|03080|958793|PUMG|9.92B|9920000000|66.34|517,089|-23.47%|28|2022-07-26|15/06/2022||0.4746||1810000000|2022-04-27|15/03/2022|0.81|0.8325|1910000000|1820000000
2022-05-07 19:02:38|03081|6336|QIA|9.85B|9850000000|43.290|672,272|8.91%|36|2022-07-28|15/06/2022||0.4318||477160000|2022-04-26|15/03/2022|0.7511|0.6276|590020000|522150000
2022-05-07 19:02:43|03082|6306|RWEG|27.47B|27470000000|40.630|2,900,457|29.81%|36|2022-05-12|15/03/2022||0.54||2750000000|2022-03-15|15/12/2021|0.8|0.6028||
2022-05-07 19:02:47|03083|663|SAPG|107.27B|107270000000|91.640|3,147,529|-21.29%|34|2022-07-21|15/06/2022||1.18||7310000000|2022-04-22|15/03/2022|1|1.16|7080000000|6890000000
2022-05-07 19:02:52|03084|19900|SATG_p|22.6B|22600000000|330.400|102,352|-25.13%|36|2022-07-21|15/06/2022||2.32||976710000|2022-04-21|15/03/2022|2.44|2.26|1020000000|955090000
2022-05-07 19:02:56|03085|350|SIEGn|91.65B|91650000000|114.64|2,249,340|-18.2%|36|2022-08-11|15/06/2022||2.03||16990000000|2022-05-12|15/03/2022||2.03||16870000000
2022-05-07 19:02:58|03086|1166602|ENR1n|12.27B|12270000000|17.16|3,328,901|-34%|12|2022-08-08|15/06/2022||0.177||7380000000|2022-05-11|15/03/2022||0.1208||6510000000
2022-05-07 19:03:02|03087|1072226|SHLG|57.22B|57220000000|51.02|867,949|5.61%|23|2022-08-03|15/06/2022||0.5332||5260000000|2022-05-04|15/03/2022|0.67|0.5486|5460000000|5020000000
2022-05-07 19:03:06|03088|6328|SY1G|14.31B|14310000000|102.400|389,076|-4.52%|36|2022-08-02|15/06/2022||0.79||1070000000|2022-04-27|15/03/2022||0.69|1090000000|1060000000
2022-05-07 19:03:10|03089|22402|VOWG_p|73.12B|73120000000|145.86|1,490,276|-31.33%|36|2022-07-28|15/06/2022||7.65||65250000000|2022-05-04|15/03/2022|13.05|10.35|62740000000|61210000000
2022-05-07 19:03:14|03090|49817|VNAn|26.89B|26890000000|34.63|5,209|-29.37%|35|2022-08-03|15/06/2022||0.678||858880000|2022-05-05|15/03/2022|-0.08|0.4071|590400000|859890000
2022-05-07 19:03:19|03091|942333|ZALG|8.57B|8570000000|33.42|1,237,955|-60.68%|31|2022-08-04|15/06/2022||0.327||2930000000|2022-05-05|15/03/2022|-0.24|-0.083|2210000000|2190000000
2022-05-07 19:03:24|03092|19756|UUUG|84.05M|84050000|2.380|15,273|-26.77%|24|2022-05-11|15/03/2022|||||2022-03-30|15/12/2021|0.05||19450000|
2022-05-07 19:03:28|03093|6325|ARLG|1.92B|1920000000|32.020|271,413|38.26%|35|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021|0.16||221000000|221000000
2022-05-07 19:03:31|03094|1174918|YOUG|4.6B|4600000000|9.47|185,682|-|9|2022-08-03|15/05/2022||||586940000|2022-05-24|15/02/2022||-0.0376||387210000
2022-05-07 19:03:36|03095|962888|A4Y|139.48M|139480000|4.400|3,470|-46.34%|23|2022-08-08|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-07 19:03:40|03096|19760|APME|75.62M|75620000|3.600|5,680|-41.94%|26|2022-05-25|15/03/2022|||||2022-03-29|15/12/2021|0.01||29780000|
2022-05-07 19:03:44|03097|49818|ADLG|527.39M|527390000|4.82|11,929|-61.56%|24|2022-05-31|15/03/2022|||||2022-03-30|15/12/2021|0.01||1390000000|
2022-05-07 19:03:48|03098|962340|ADJ|660.41M|660410000|5.62|713,060|-76.29%|26|2022-08-31|15/06/2022||0.5898||86680000|2022-05-31|15/03/2022||0.3206||85950000
2022-05-07 19:03:51|03099|1081899|ASLG|733.48M|733480000|121.000|779|0.83%|21|2022-05-30|15/03/2022|||||2022-04-18|15/12/2021||||
2022-05-07 19:03:55|03100|953064|LNSX|309.17M|309170000|15.000|1,158|-8.54%|23|2022-05-11|15/03/2022|||||2022-04-29|15/12/2021|0.11||174600000|
2022-05-07 19:03:59|03101|19200|AOXG|2.4B|2400000000|13.500|245,248|-8.47%|36|2022-08-09|15/06/2022||0.18||50750000|2022-05-02|15/03/2022|0.12|0.19|60100000|49710000
2022-05-07 19:04:03|03102|1056289|ACT1k|222.99M|222990000|21.8000|5,356|-12.8%|22|2022-07-26|15/06/2022||||132800000|2022-04-28|15/03/2022|0.76||129400000|129400000
2022-05-07 19:04:08|03103|19201|AMDG|713.61M|713610000|124.800|8,886|-14.75%|35|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|1.91||102800000|101000000
2022-05-07 19:04:11|03104|961763|AT1|5.12B|5120000000|4.620|2,868,195|-29.57%|24|2022-08-25|15/06/2022||0.11||389930000|2022-05-25|15/03/2022||0.11||387330000
2022-05-07 19:04:15|03105|962860|AYDGn|30.95M|30950000|5.740|1,514|-43.73%|21|2022-05-13|15/03/2022|||||2022-03-25|15/12/2021||||
2022-05-07 19:04:19|03106|1034495|AAGG|215.64M|215640000|14.3200|22,772|21.98%|21|2022-05-13|15/03/2022|||||2022-03-31|15/12/2021|-0.09||46900000|51100000
2022-05-07 19:04:24|03107|6311|NAFG|4.47B|4470000000|102.500|173,981|30.34%|30|2022-08-05|15/06/2022|||||2022-05-10|15/03/2022||||4780000000
2022-05-07 19:04:27|03108|1169593|AG1G|1.88B|1880000000|8.84|1,035,250|-80.29%|12|2022-08-03|15/06/2022||-0.22||1530000000|2022-05-11|15/03/2022||-0.26||1480000000
2022-05-07 19:04:30|03109|993977|AVES|196.53M|196530000|15.1000|4,507|53.14%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:04:34|03110|49821|BST1|87.91M|87910000|6.66|6,053|23.79%|24|2022-08-02|15/03/2022|||||2022-02-10|15/12/2021|0.35||33040000|
2022-05-07 19:04:38|03111|6326|B5AG|237.44M|237440000|9.100|5,712|-20.68%|31|2022-05-12|15/03/2022|||||2022-04-07|15/12/2021|0.29||388800000|
2022-05-07 19:04:42|03112|962864|BYWG|1.6B|1600000000|61.20|464|14.39%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.42|0.42|6260000000|5080000000
2022-05-07 19:04:46|03113|40204|BYWGnx|1.6B|1600000000|44.850|24,033|6.66%|32|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.42|0.42|6260000000|5080000000
2022-05-07 19:04:50|03114|1054775|BFSA|2.25B|2250000000|56.25|72,816|1.17%|23|2022-07-28|15/06/2022||0.725||300630000|2022-04-26|15/03/2022|0.67|0.77|261400000|285090000
2022-05-07 19:04:54|03115|39127|BDTG|443.68M|443680000|43.950|11,753|-6.59%|30|2022-05-19|15/03/2022||0.61||241700000|2022-02-21|15/12/2021|0.44|0.16|233200000|209100000
2022-05-07 19:04:58|03116|964570|ARTG|100.5M|100500000|14.32|6,023|-68.53%|23|2022-05-23|15/03/2022|||||2022-03-07|15/12/2021|1.52||59350000|
2022-05-07 19:05:01|03117|1174916|BIKE|743.6M|743600000|5.82|44,485|-|6|2022-05-10|15/03/2022|||||2022-03-31|15/12/2021|-0.06||58480000|56250000
2022-05-07 19:05:06|03118|6300|GBFG|1.55B|1550000000|38.080|172,945|36%|36|2022-08-11|15/06/2022||0.5925|||2022-05-11|15/03/2022||0.1926||909270000
2022-05-07 19:05:10|03119|19781|BIOG|1.67B|1670000000|42.200|1,454|45.52%|31|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|-0.13||115900000|
2022-05-07 19:05:14|03120|19203|BIOG_p|1.42B|1420000000|35.800|2,904|21.77%|31|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|-0.13||115900000|
2022-05-07 19:05:19|03121|19783|BMWG_p|47.03B|47030000000|71.100|112,935|3.49%|36|2022-08-03|15/06/2022||3.54||32350000000|2022-05-05|15/03/2022|15.33|4.4|31140000000|31250000000
2022-05-07 19:05:23|03122|963035|BVB|406.41M|406410000|3.710|296,930|-32.62%|23|2022-05-12|15/03/2022|||||2022-02-18|15/12/2021|0.05||118400000|
2022-05-07 19:05:26|03123|963713|BNNn|181.33M|181330000|8.3000|8,902|1.22%|24|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.11||10200000|10200000
2022-05-07 19:05:29|03124|1081719|CPXG|51.2M|51200000|15.90|495|6%|17|2022-02-11|15/09/2021|0.3||31530000||2022-02-11|15/06/2021|0.3||31530000|
2022-05-07 19:05:34|03125|661|CECG|1.13B|1130000000|3.138|672,112|-35.17%|33|2022-05-13|15/03/2022||||4590000000|2022-02-07|15/12/2021|0.34|0.48|6850000000|7090000000
2022-05-07 19:05:38|03126|19866|CEC1_p|1.78B|1780000000|4.940|614|-5%|33|2022-05-13|15/03/2022||||4590000000|2022-02-07|15/12/2021|0.34|0.48|6850000000|7090000000
2022-05-07 19:05:45|03127|19206|CWCG|584.47M|584470000|82.800|11,537|-37.27%|32|2022-05-12|15/03/2022|||||2022-03-31|15/12/2021|-0.28|7.25|297800000|306400000
2022-05-07 19:05:49|03128|358|CBKG|7.66B|7660000000|6.120|10,154,002|8.55%|26|2022-08-03|15/06/2022||0.1695||2070000000|2022-05-12|15/03/2022||0.1301||2280000000
2022-05-07 19:05:52|03129|1056259|CCAG|253.72M|253720000|7.6100|89,083|-31.69%|21|2022-05-10|15/03/2022|||||2022-03-08|15/12/2021|0.96||205600000|
2022-05-07 19:05:56|03130|1088691|CSQG|45.24M|45240000|32.60|320|-31.51%|19|2022-05-12|15/03/2022|||||2022-03-30|15/12/2021|-0.11||2370000|2000000
2022-05-07 19:06:01|03131|19212|EVDG|6.23B|6230000000|64.900|126,894|23.62%|35|2022-05-24|15/03/2022|||||2022-03-24|15/12/2021|0.59|0.0509|227820000|230180000
2022-05-07 19:06:05|03132|23008|DEXGn|48.35M|48350000|3.200|25,661|-60.1%|25|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021|0.39||348200000|
2022-05-07 19:06:10|03133|964642|DMRE|474.81M|474810000|4.50|7,928|6.38%|23|2022-05-11|15/03/2022|||||2022-04-28|15/12/2021|0.55||102500000|
2022-05-07 19:06:13|03134|1061941|DMPG|2.7B|2700000000|50.15|56,239|-26.79%|22|2022-05-18|15/03/2022|||||2022-04-14|15/12/2021|1.33||272700000|274770000
2022-05-07 19:06:17|03135|19208|DBANn|550.99M|550990000|29.300|22,501|-11.88%|30|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|-0.48||1350000|
2022-05-07 19:06:21|03136|23007|DEQGn|945.29M|945290000|15.300|133,525|-20.19%|36|2022-05-12|15/03/2022|||||2022-04-11|15/12/2022||||
2022-05-07 19:06:25|03137|1056151|JB7|630.36M|630360000|19.6500|9,390|18.02%|18|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2022-05-07 19:06:29|03138|962341|DKG|423.63M|423630000|12.050|9,318|-22.51%|21|2022-05-12|15/03/2022|||||2022-02-14|15/12/2021|0.2|0.28|18300000|18400000
2022-05-07 19:06:32|03139|958262|PBBG|1.61B|1610000000|11.95|591,613|25.76%|24|2022-05-11|15/03/2022|||||2022-03-08|15/12/2021|0.49||162000000|
2022-05-07 19:06:37|03140|22138|DWNG|10.29B|10290000000|25.920|191,304|-39.92%|36|2022-08-16|15/06/2022||1.18||220930000|2022-05-17|15/03/2022||0.2048||224350000
2022-05-07 19:06:41|03141|6327|DEZG|501.58M|501580000|4.150|619,417|-40.29%|31|2022-08-11|15/06/2022||||438200000|2022-05-05|15/03/2022|0.1|0.03|447900000|442550000
2022-05-07 19:06:44|03142|1114558|DFV|173.01M|173010000|11.86|4,043|-3.58%|13|2022-05-18|15/03/2022|||||2022-03-24|15/12/2021|||36000000|36000000
2022-05-07 19:06:48|03143|19207|DICn|1.04B|1040000000|12.680|104,712|-12.01%|32|2022-08-02|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-07 19:06:53|03144|6315|GILG|3.27B|3270000000|41.500|1,702|-1.07%|36|2022-08-04|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-07 19:06:58|03145|32558|DUEG|1.72B|1720000000|24.860|195,556|-28.07%|36|2022-08-04|15/06/2022||0.3691||930680000|2022-05-10|15/03/2022||0.3885||895730000
2022-05-07 19:07:01|03146|1072321|DWSG|6.14B|6140000000|30.70|140,299|-15.15%|20|2022-07-27|15/06/2022||0.8377||674000000|2022-04-26|15/03/2022|0.8635|0.8635|689000000|660330000
2022-05-07 19:07:05|03147|964658|ED4|297.5M|297500000|11.90|6,560|47.64%|24|2022-05-09|15/03/2022||0.3||190620000|2022-03-31|15/12/2021|0.12||181400000|
2022-05-07 19:07:08|03148|962884|EING_p|692.98M|692980000|186.00|2,618|39.85%|22|2022-05-24|15/03/2022|||||2022-04-26|15/12/2021|4.73||240700000|
2022-05-07 19:07:14|03149|6293|ZILGn|471.4M|471400000|7.440|153,405|-46.93%|36|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.06||434600000|417800000
2022-05-07 19:07:18|03150|955862|ELBG|24.58M|24580000|4.47|7,579|-34.74%|24|2022-05-13|15/03/2022|||||2022-04-26|15/12/2021|0.71||12950000|11500000
2022-05-07 19:07:22|03151|49819|ECVG|3.17B|3170000000|19.740|651,581|33.56%|27|2022-05-12|15/03/2022||||90400000|2022-03-28|15/12/2021|0.14||73610000|60300000
2022-05-07 19:07:27|03152|1176374|ERWE|42.27M|42270000|2.30|5,930|-38.17%|8|2022-04-15|15/12/2021|-0.37||4240000||2021-11-12|15/09/2021|0.04||1950000|
2022-05-07 19:07:32|03153|41033|EVKn|11.7B|11700000000|25.100|933,970|-15.43%|36|2022-08-10|15/06/2022||0.6034||4310000000|2022-05-06|15/03/2022|0.76|0.6629|4500000000|4250000000
2022-05-07 19:07:36|03154|949641|FRU|69.48M|69480000|3.220|7,291|-31.49%|25|2022-05-12|15/03/2022|||||2022-03-15|15/12/2021|-0.25||55030000|55000000
2022-05-07 19:07:43|03155|23018|FIEG|4.02B|4020000000|47.820|76,432|-25.28%|36|2022-08-25|15/06/2022||||871000000|2022-05-02|15/03/2022|0.39||421820000|414000000
2022-05-07 19:07:46|03156|964687|FTKn|1.58B|1580000000|14.39|599,657|-42.44%|17|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|||118100000|113200000
2022-05-07 19:07:52|03157|19823|FPHG|43.96M|43960000|2.740|7,011|-13.02%|24|2022-05-25|15/03/2022|||||2022-04-28|15/12/2021|-0.11||54800000|
2022-05-07 19:07:56|03158|6289|FRAG|4.71B|4710000000|51.020|297,157|-11.73%|35|2022-05-10|15/03/2022||-0.2709||500410000|2022-03-15|15/12/2021|-0.15|-0.15|641900000|617450000
2022-05-07 19:07:58|03159|1171960|VH2|875.2M|875200000|27.25|15,798|-47.34%|9|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021|0.46||70200000|67600000
2022-05-07 19:08:02|03160|22584|FPEn|3.29B|3290000000|23.650|50,713|-34.12%|31|2022-07-29|15/06/2022||0.493|||2022-04-29|15/03/2022|0.48|0.4512|808000000|793500000
2022-05-07 19:08:07|03161|14148|FPE3_p|3.94B|3940000000|28.360|181,219|-35.52%|36|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.48||808000000|
2022-05-07 19:08:10|03162|1131047|GTYG|1.06B|1060000000|5.4000|15,805|79.4%|20|2022-03-31|15/12/2021|0.1||-5900000||2021-11-30|15/09/2021|-0.03||2180000|
2022-05-07 19:08:14|03163|6296|G1AG|6.28B|6280000000|35.400|354,755|-2.05%|36|2022-08-10|15/06/2022||0.4813||1210000000|2022-05-06|15/03/2022|0.43|0.3876|1130000000|1130000000
2022-05-07 19:08:18|03164|22460|GXIG|2.04B|2040000000|64.850|155,668|-27.78%|28|2022-07-13|15/05/2022||1.26||420150000|2022-04-07|15/02/2022|0.34|0.6267|370800000|352780000
2022-05-07 19:08:25|03165|19214|GSC1n|250.39M|250390000|23.100|4,686|5.48%|24|2022-05-18|15/03/2022|||||2022-04-21|15/12/2021|1.76||137000000|
2022-05-07 19:08:30|03166|1137590|GFG|395.32M|395320000|1.80|1,091,078|-84.43%|16|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021|-0.28||483150000|453600000
2022-05-07 19:08:34|03167|13151|GMMG|228.84M|228840000|15.350|1,194|-38.84%|31|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|-0.53||515000000|
2022-05-07 19:08:38|03168|962342|GYC|2.66B|2660000000|16.12|416,257|-25.85%|24|2022-08-15|15/06/2022||0.31||139670000|2022-05-17|15/03/2022||0.31||138440000
2022-05-07 19:08:42|03169|19213|GLJn|1.18B|1180000000|25.44|61,352|-19.49%|34|2022-05-12|15/03/2022|||||2022-02-08|15/12/2021|0.91||128750000|
2022-05-07 19:08:46|03170|19198|2HR|211.42M|211420000|5.680|16,432|-18.16%|29|2022-05-13|15/03/2022|||||2022-03-31|15/12/2021|0.09||310300000|
2022-05-07 19:08:50|03171|19215|HABAn|684.91M|684910000|8.420|94,467|-8.04%|32|2022-08-09|15/06/2022|||||2022-04-26|15/03/2022|0.03||20800000|
2022-05-07 19:08:53|03172|21613|HHFGn|1.16B|1160000000|15.480|74,477|-26.22%|28|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021|0.54||386500000|379000000
2022-05-07 19:08:57|03173|6298|HNRGn|16.71B|16710000000|138.55|176,118|-8.49%|36|2022-08-04|15/06/2022||3.51||7410000000|2022-05-04|15/03/2022|2.19|2.47|9330000000|8460000000
2022-05-07 19:09:00|03174|960689|HLAG|73.71B|73710000000|419.4000|36,522|158.41%|24|2022-05-12|15/03/2022||18.70||7058000000|2022-03-10|15/12/2021|16.13|20.82|7300000000|7300000000
2022-05-07 19:09:05|03175|19216|HAWG|452.76M|452760000|50.400|862|1.82%|34|2022-05-11|15/03/2022|||||2022-04-21|15/12/2021|1.13||210300000|
2022-05-07 19:09:09|03176|6324|HDDG|591.02M|591020000|1.942|1,699,858|48.7%|31|2022-06-09|15/03/2022||||601900000|2022-02-09|15/12/2021|0.09||582000000|559500000
2022-05-07 19:09:13|03177|942682|HLE|6.86B|6860000000|61.70|64,213|20.55%|29|2022-08-18|15/05/2022||0.53||1730000000|2022-04-07|15/02/2022|0.44|0.23|1620000000|1510000000
2022-05-07 19:09:18|03178|19834|HNKG|26.02B|26020000000|60.40|217,968|-26.79%|36|2022-08-15|15/06/2022||1.06||5240000000|2022-04-29|15/03/2022|1.06|1.06|5270000000|5240000000
2022-05-07 19:09:23|03179|1173428|HGEA|246.48M|246480000|15.55|4,930|-|7|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.14||32600000|32000000
2022-05-07 19:09:27|03180|19218|HLGZ|213.19M|213190000|3.760|2,661|-4.57%|22|2022-05-31|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-07 19:09:31|03181|6305|HOTG|3.85B|3850000000|56.56|120,455|-28.42%|36|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 19:09:35|03182|1081564|H24|144.93M|144930000|4.95|163,611|-72.28%|20|2022-08-08|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-07 19:09:38|03183|19217|HBH|1.7B|1700000000|106.300|18,980|28.23%|23|2022-06-29|15/05/2022||3.09||1559000000|2022-05-17|15/02/2022||-2.21||1040000000
2022-05-07 19:09:42|03184|19836|HBMG|1.7B|1700000000|53.500|22,604|57.82%|23|2022-06-29|15/05/2022|||||2022-05-17|15/02/2022||||
2022-05-07 19:09:47|03185|6352|BOSSn|3.46B|3460000000|50.200|597,201|19.38%|36|2022-08-03|15/06/2022||0.34||698820000|2022-05-04|15/03/2022|0.35|0.165|772000000|705010000
2022-05-07 19:09:52|03186|19837|HYQGn|1.59B|1590000000|253.000|9,777|-44.03%|25|2022-05-09|15/03/2022|||||2022-03-14|15/12/2021|0.78||118250000|91850000
2022-05-07 19:09:56|03187|19219|INHG|728.87M|728870000|27.100|19,743|-21.79%|35|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021|0.3||446100000|446100000
2022-05-07 19:10:01|03188|1064311|INS2|674.21M|674210000|14.440|68,313|-37.89%|22|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|1.1||378000000|
2022-05-07 19:10:05|03189|1031264|JSTG|528.95M|528950000|35.6000|30,856|-34.92%|21|2022-05-12|15/03/2022||||285600000|2022-03-24|15/12/2021|0.66||266000000|251000000
2022-05-07 19:10:09|03190|19220|JUNG_p|2.33B|2330000000|22.860|212,595|-46.96%|36|2022-08-12|15/06/2022||0.41||983200000|2022-05-09|15/03/2022||0.3474||1030000000
2022-05-07 19:10:13|03191|6320|SDFGn|5.9B|5900000000|30.820|2,065,426|205.6%|36|2022-08-11|15/06/2022||2.16||1210000000|2022-05-11|15/03/2022||1.68||1220000000
2022-05-07 19:10:17|03192|1129329|IURG|167.78M|167780000|21.2000|410|10.99%|17|2022-04-28|15/12/2021|1.91||79350000||2021-11-24|15/09/2021|0.29||84530000|
2022-05-07 19:10:22|03193|49816|KGX|6.44B|6440000000|49.11|331,508|-40.47%|34|2022-07-28|15/06/2022||0.9607||2780000000|2022-04-28|15/03/2022|0.61|0.8772|2730000000|2640000000
2022-05-07 19:10:29|03194|6304|KCOGn|1.07B|1070000000|10.760|573,779|-6.19%|36|2022-08-03|15/06/2022||1.11||2240000000|2022-05-04|15/03/2022|1.68|1.59|2440000000|2220000000
2022-05-07 19:10:32|03195|1176379|KTAG|400.56M|400560000|38.60|4,193|-44.06%|8|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.57||228000000|
2022-05-07 19:10:35|03196|1096501|KBX|11.13B|11130000000|69.06|219,841|-33.53%|20|2022-08-12|15/06/2022||0.7451||1690000000|2022-05-12|15/03/2022||0.6195||1630000000
2022-05-07 19:10:45|03197|19232|SKBG|305.05M|305050000|18.460|22,622|-31.63%|31|2022-07-29|15/06/2022|||||2022-05-05|15/03/2022||||246000000
2022-05-07 19:10:50|03198|6295|KRNG|2.4B|2400000000|75.850|31,462|3.62%|34|2022-08-02|15/06/2022||0.9207||875000000|2022-05-06|15/03/2022|1.27|1.12|987200000|954000000
2022-05-07 19:10:54|03199|32433|KU2G|3.29B|3290000000|82.70|6,988|71.93%|36|2022-08-04|15/06/2022|||||2022-04-27|15/03/2022|0.46||853400000|
2022-05-07 19:10:58|03200|19221|KWSG|2.1B|2100000000|63.80|13,144|-16.6%|29|2022-05-12|15/03/2022|||||2022-02-14|15/12/2021|-1.27|-0.85|162000000|162000000
2022-05-07 19:11:03|03201|6281|LXSG|3.09B|3090000000|35.820|474,978|-44.82%|36|2022-08-04|15/06/2022||1.22||2320000000|2022-05-05|15/03/2022|1.36|1.33|2430000000|2300000000
2022-05-07 19:11:07|03202|40213|LEGn|6.79B|6790000000|93.220|157,217|-18.87%|36|2022-08-10|15/06/2022||6.45||204770000|2022-05-11|15/03/2022||1.44||203940000
2022-05-07 19:11:12|03203|19854|LEIG|201.25M|201250000|21.150|4,947|-55.94%|29|2022-08-09|15/06/2022||0.19||68000000|2022-05-11|15/03/2022|0.28|0.19||72000000
2022-05-07 19:11:16|03204|6339|LEOGn|270.83M|270830000|8.290|172,122|-32.77%|35|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021|-1.22||1300000000|1206000000
2022-05-07 19:11:21|03205|19857|TGHN|806.22M|806220000|280.000|98|48.94%|28|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 19:11:25|03206|962919|ECKG|98.29M|98290000|26.80|657|-14.1%|24|2022-07-21|15/06/2022|||||2022-04-21|15/03/2022||||
2022-05-07 19:11:28|03207|349|LHAG|8.26B|8260000000|6.911|11,473,346|-11.42%|26|2022-08-04|15/06/2022||-0.005||7250000000|2022-05-05|15/03/2022|-0.49|-0.4864|5360000000|5450000000
2022-05-07 19:11:32|03208|19863|MZXG|66.37M|66370000|6.900|2,389|-4.43%|27|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021|0.14||19490000|
2022-05-07 19:11:36|03209|949642|MXHNn|176.52M|176520000|4.280|13,475|8.08%|24|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 19:11:39|03210|962922|MBBG|674.72M|674720000|116.60|3,744|-6.12%|23|2022-05-13|15/03/2022|||||2022-03-31|15/12/2021|0.32||178700000|
2022-05-07 19:11:43|03211|962923|MEDG|174.8M|174800000|3.78|4,608|-12.5%|22|2022-07-29|15/06/2022|||||2022-05-02|15/03/2022|-0.08||176700000|
2022-05-07 19:11:49|03212|993276|ILM1k|557.16M|557160000|24.3500|23,358|-28.8%|19|2022-05-11|15/03/2022|||||2022-03-29|15/12/2021|0.17||368600000|328200000
2022-05-07 19:11:55|03213|1029194|B4B|3.05B|3050000000|8.4050|585,388|-7.31%|22|2022-08-10|15/06/2022||-0.09|||2022-05-11|15/03/2022||-0.28||
2022-05-07 19:12:01|03214|1029195|B4B3_p|3B|3000000000|8.2500|1,535|-19.12%|20|2022-02-09|15/12/2021|0.54||7600000000||2021-12-15|15/09/2021|-0.21||7130000000|
2022-05-07 19:12:04|03215|1174802|MRXG|847.37M|847370000|6.55|35,698|-|9|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.15||44000000|44000000
2022-05-07 19:12:09|03216|23634|MLPG|688.73M|688730000|6.330|56,385|-11.47%|31|2022-05-12|15/03/2022||||245000000|2022-03-10|15/12/2021|0.29|0.18|302300000|239200000
2022-05-07 19:12:13|03217|964815|MUXG|427.99M|427990000|20.75|45,136|-9.19%|21|2022-05-10|15/03/2022|||||2022-04-12|15/12/2021|5.84||1410000000|
2022-05-07 19:12:17|03218|32557|MVVGn|2.18B|2180000000|33.100|841|19.06%|29|2022-05-13|15/03/2022|||||2022-02-14|15/12/2021|-1.54||1480000000|
2022-05-07 19:12:22|03219|19223|NOEJ|774.89M|774890000|24.320|84,672|-45.5%|35|2022-05-04|15/03/2022|0.54|0.54|304000000|304400000|2022-03-23|15/12/2021|0.28|0.33|258100000|256070000
2022-05-07 19:12:25|03220|962933|O4BG|353.43M|353430000|25.20|521|22.33%|23|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-07 19:12:29|03221|19880|PGNG|21.73M|21730000|4.800|4,024|-56.56%|24|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021|-0.57||37230000|
2022-05-07 19:12:34|03222|19225|PATGn|1.38B|1380000000|15.540|50,773|-27.21%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 19:12:39|03223|19224|O2C|81.58M|81580000|1.670|10,877|-24.43%|35|2022-05-27|15/03/2022|||||2022-04-27|15/12/2021|0.1||237000000|
2022-05-07 19:12:42|03224|1162596|PSGG|283.2M|283200000|23.60|1,135|47.96%|12|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.2|0.2|19000000|18200000
2022-05-07 19:12:45|03225|994481|PCZ|209.09M|209090000|3.5500|47,439|-59.66%|22|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021|0.73||201500000|72000000
2022-05-07 19:12:48|03226|962938|PWOG|94.69M|94690000|30.60|803|5.52%|23|2022-05-13|15/03/2022|||||2022-03-24|15/12/2021|1.05||95450000|
2022-05-07 19:12:53|03227|23190|PSMGn|2.14B|2140000000|9.4560|1,369,896|-48.38%|24|2022-08-11|15/06/2022||0.24||1120000000|2022-05-12|15/03/2022||0.2497||1020000000
2022-05-07 19:12:57|03228|1097504|690D|11.89B|11890000000|1.27|346,529|-27.84%|23|2022-08-29|15/06/2022||0.0605||8670000000|2022-04-28|15/03/2022|0.0547|0.0529|8670000000|8370000000
2022-05-07 19:13:01|03229|19892|RSL2|92.09M|92090000|14.300|820|-43.7%|26|2022-05-12|15/03/2022|||||2022-04-13|15/12/2021|-0.17||63260000|
2022-05-07 19:13:05|03230|23066|RAAG|5.97B|5970000000|519.00|11,403|-33.01%|29|2022-08-04|15/06/2022||2.92||220000000|2022-05-11|15/03/2022||2.48||204500000
2022-05-07 19:13:09|03231|665|RHMG|9B|9000000000|207.800|402,133|139.35%|36|2022-08-04|15/06/2022||1.63|||2022-05-05|15/03/2022|1.08|0.8611|1270000000|1240000000
2022-05-07 19:13:14|03232|6314|RHKG|1.01B|1010000000|15.050|3,115|-4.14%|35|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 19:13:16|03233|1176384|RY8|10.27M|10270000|0.25|10,468|-16.11%|4|2021-10-06|15/06/2021|-0.19||3190000||2021-04-30|15/12/2020|-0.19||3190000|
2022-05-07 19:13:19|03234|41032|RRTL|6.41B|6410000000|41.400|108,547|-15.92%|24|2022-08-05|15/06/2022||1.25||1770000000|2022-05-05|15/03/2022|1|1|1620000000|1620000000
2022-05-07 19:13:23|03235|32431|SFQ|347.04M|347040000|7.645|204,025|-45.97%|28|2022-05-10|15/03/2022||||311500000|2022-03-21|15/12/2021|-0.01||322200000|312800000
2022-05-07 19:13:27|03236|6286|SZGG|1.99B|1990000000|36.780|341,303|29.51%|36|2022-08-11|15/06/2022||3.07||3030000000|2022-05-12|15/03/2022||3.23||2980000000
2022-05-07 19:13:31|03237|963693|SHA_p|3.51B|3510000000|5.05|1,176,664|-33.73%|24|2022-08-04|15/06/2022||0.2071||3630000000|2022-05-10|15/03/2022||0.2182||3620000000
2022-05-07 19:13:36|03238|19233|SLTG|625.85M|625850000|57.500|31,721|71.13%|30|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-05-07 19:13:40|03239|958843|G24n|4.68B|4680000000|59.240|219,854|-14.52%|24|2022-08-09|15/06/2022||||107000000|2022-05-03|15/03/2022|0.25|0.32|107900000|105250000
2022-05-07 19:13:45|03240|6317|SGCG|597.91M|597910000|4.890|275,897|-24.88%|36|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.17|0.08|270900000|262000000
2022-05-07 19:13:50|03241|992973|SAEG|1.6B|1600000000|88.200|104,927|-42.32%|23|2022-08-03|15/06/2022||||300000000|2022-05-05|15/03/2022|-1.28||304800000|304500000
2022-05-07 19:13:54|03242|19230|SIXG|5.92B|5920000000|126.200|50,913|8.61%|32|2022-08-10|15/06/2022||-0.1436|||2022-05-12|15/03/2022||-0.43||
2022-05-07 19:13:59|03243|19906|SIXG_p|3.34B|3340000000|71.200|28,882|0.14%|32|2022-08-10|15/06/2022||-0.1436|||2022-05-12|15/03/2022||||
2022-05-07 19:14:03|03244|941175|STAB|1.15B|1150000000|46.65|30,069|-29.05%|25|2022-08-01|15/06/2022|||||2022-05-02|15/03/2022|1.05|0.93|281200000|281200000
2022-05-07 19:14:07|03245|19227|SAXG|2.97B|2970000000|52.400|76,818|-25.99%|36|2022-08-16|15/06/2022||0.52||414620000|2022-05-18|15/03/2022||0.07||383870000
2022-05-07 19:14:11|03246|6322|SZUG|2.5B|2500000000|12.230|290,292|-12.39%|32|2022-07-07|15/05/2022||0.13||1676000000|2022-05-19|15/02/2022|0.09|0.36||1730000000
2022-05-07 19:14:19|03247|19913|SURG|438.81M|438810000|28.300|668|2.17%|29|2022-07-29|15/06/2022||||189600000|2022-04-29|15/03/2022|0.88||213000000|213000000
2022-05-07 19:14:26|03248|1172891|SYAB|4.13B|4130000000|14.08|117,632|-26.46%|9|2022-08-11|15/06/2022||0.305||762000000|2022-05-12|15/03/2022||0.51||1033000000
2022-05-07 19:14:30|03249|19234|TEGG|2.66B|2660000000|18.150|439,946|-27.11%|35|2022-05-10|15/03/2022|||||2022-03-15|15/12/2021|1.31||106100000|
2022-05-07 19:14:35|03250|19237|TTKG|1.01B|1010000000|15.400|65,230|9.07%|31|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.25||328400000|
2022-05-07 19:14:39|03251|40219|TLXGn|9.37B|9370000000|37.020|110,252|0.16%|36|2022-08-10|15/06/2022||1.21||11350000000|2022-05-05|15/03/2022|1.01|0.91|15910000000|12130000000
2022-05-07 19:14:44|03252|664|TKAG|4.41B|4410000000|7.088|4,294,241|-37.39%|36|2022-08-11|15/06/2022||0.5585||9200000000|2022-05-11|15/03/2022||0.6128||9330000000
2022-05-07 19:14:51|03253|1137593|8TRA|7.87B|7870000000|15.74|162,027|-33.75%|17|2022-08-03|15/06/2022||0.18||8360000000|2022-05-04|15/03/2022|0.94|0.6|8530000000|8120000000
2022-05-07 19:14:55|03254|989449|UN01|8.04B|8040000000|21.980|669,406|-27.67%|24|2022-08-02|15/06/2022||-0.2769||19300000000|2022-05-03|15/03/2022|0.7101|0.7101|4520000000|4520000000
2022-05-07 19:14:59|03255|962961|ULCG|16.77M|16770000|2.500|3,762|17.92%|21|2022-05-02|15/03/2022|||||2022-03-02|15/12/2021|-0.13||5270000|
2022-05-07 19:15:04|03256|991176|VQTG|213.89M|213890000|15.9600|20,456|-46.71%|23|2022-05-10|15/03/2022|||||2022-04-01|15/12/2021|0.03||28450000|26800000
2022-05-07 19:15:09|03257|19929|VIBG_p|518.66M|518660000|19.600|12,596|11.68%|29|2022-07-20|15/06/2022|||||2022-04-22|15/03/2022|0.51||248500000|
2022-05-07 19:15:13|03258|962966|V3VGn|166.28M|166280000|10.700|5,279|-34.76%|22|2022-05-31|15/03/2022|||||2022-04-28|15/12/2021|-0.39||11770000|
2022-05-07 19:15:16|03259|1177472|VTSCn|1.58B|1580000000|39.14|326|-|7|2022-08-10|15/06/2022||0.24||2210000000|2022-05-13|15/03/2022||0.31||2210000000
2022-05-07 19:15:21|03260|351|VOWG|100.66B|100660000000|200.80|59,189|-23.3%|36|2022-07-28|15/06/2022||7.65||65250000000|2022-05-04|15/03/2022|13.05|10.35|62740000000|61210000000
2022-05-07 19:15:25|03261|6294|VOSG|617.38M|617380000|35.150|15,360|-17.87%|36|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022|0.02|0.09|222000000|206500000
2022-05-07 19:15:30|03262|6290|WCHG|7.91B|7910000000|159.15|122,918|30.56%|36|2022-07-28|15/06/2022||4.91||2040000000|2022-04-28|15/03/2022|7.92|6.9|2080000000|1980000000
2022-05-07 19:15:35|03263|19239|WACGn|1.36B|1360000000|19.970|57,580|-16.79%|30|2022-05-10|15/03/2022|||||2022-03-29|15/12/2021|0.53||476500000|463400000
2022-05-07 19:15:39|03264|19932|WSUG|667.78M|667780000|49.900|8,143|-9.6%|29|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.17||101000000|
2022-05-07 19:15:42|03265|1096426|WEW|193.43M|193430000|9.40|87,183|-78.6%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.34||148800000|148600000
2022-05-07 19:15:46|03266|953067|WDL1k|6.02M|6020000|1.090|22,719|-27.85%|23|2022-05-25|15/03/2022|||||2022-04-29|15/12/2021||||
2022-05-07 19:15:50|03267|964973|WUWGn|1.67B|1670000000|17.88|27,190|-2.3%|24|2022-05-13|15/03/2022|||||2022-03-30|15/12/2021|1.23||1250000000|
2022-05-07 19:15:55|03268|993600|TIMAn|815.15M|815150000|35.400|5,646|-15.01%|20|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021|0.17||21700000|
2022-05-07 19:15:59|03269|19240|ZO1G|3.35B|3350000000|468.00|27,684|96.97%|33|2022-08-24|15/06/2022||1.24||580870000|2022-05-19|15/03/2022||1.28||587110000
2022-05-07 19:16:04|03270|19918|TGTG|38.62M|38620000|1.550|7,968|0.65%|28|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021|0.07||13610000|
2022-05-07 19:16:08|03271|13155|1U1|3.4B|3400000000|19.270|80,394|-25.14%|36|2022-08-04|15/06/2022||0.49||991270000|2022-05-12|15/03/2022||0.478||1000000000
2022-05-07 19:16:12|03272|962854|VSCk|19.52M|19520000|1.990|2,689|-76.73%|24|2022-08-09|15/06/2022|||||2022-04-19|15/03/2022||||
2022-05-07 19:16:17|03273|23598|ADAG|807.7M|807700000|15.700|63,495|57.31%|32|2022-07-28|15/06/2022||0.2||174000000|2022-04-28|15/03/2022|0.135|0.19|170500000|159910000
2022-05-07 19:16:22|03274|6313|AIXGn|2.76B|2760000000|24.610|767,412|54.34%|36|2022-07-28|15/06/2022||0.1633||104150000|2022-05-05|15/03/2022|0.12|0.125|88600000|94270000
2022-05-07 19:16:25|03275|40203|A1OS|306.89M|306890000|61.600|1,308|0.65%|25|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||0.76||108300000
2022-05-07 19:16:31|03276|19774|AOFG|1.06B|1060000000|133.600|8,111|-23.74%|24|2022-07-25|15/06/2022|||||2022-04-26|15/03/2022|0.45|0.53|20500000|14200000
2022-05-07 19:16:35|03277|19776|BSLG|934.3M|934300000|93.700|6,805|-16.34%|29|2022-08-03|15/06/2022||||65400000|2022-05-04|15/03/2022|0.68||66300000|66300000
2022-05-07 19:16:42|03278|22689|BIONn|2.95B|2950000000|53.500|21,834|-24.7%|36|2022-07-22|15/06/2022|||||2022-04-22|15/03/2022|-5.26||700490|
2022-05-07 19:16:46|03279|23435|BC8G|5.14B|5140000000|40.770|268,174|-24.29%|36|2022-08-11|15/06/2022||0.396||1460000000|2022-05-12|15/03/2022||0.3684||1430000000
2022-05-07 19:16:51|03280|940925|B8FGn|59.84M|59840000|1.055|21,029|-56.22%|23|2022-09-01|15/06/2022||-0.0973||10430000|2022-06-01|15/03/2022||-0.0884||9730000
2022-05-07 19:16:55|03281|1163902|BKHTn|190.06M|190060000|18.55|1,665|-19.35%|12|2022-03-02|15/12/2021|-0.67||26170000|18100000|2021-12-01|15/09/2021|-0.31||12300000|12300000
2022-05-07 19:16:59|03282|19786|COKG|1.31B|1310000000|36.140|134,165|-27.75%|35|2022-08-11|15/06/2022||0.37||336000000|2022-05-12|15/03/2022||0.45||367000000
2022-05-07 19:17:09|03283|22416|AFXG|10.07B|10070000000|112.600|124,213|-21.78%|35|2022-08-05|15/06/2022||0.85||452790000|2022-05-13|15/03/2022||0.6614||439530000
2022-05-07 19:17:13|03284|19787|CSHG|124.26M|124260000|14.850|3,106|4.95%|28|2022-08-02|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-07 19:17:15|03285|1174682|C3RY|217.49M|217490000|8.95|33,123|-|5|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.24||45140000|
2022-05-07 19:17:18|03286|1166985|C0M|156.4M|156400000|30.85|31,301|-56.38%|12|2022-05-19|15/03/2022|||||2022-03-25|15/12/2021|-1.16||19860000|20000000
2022-05-07 19:17:23|03287|19791|COP1n|2.72B|2720000000|52.000|114,916|-19.81%|36|2022-08-04|15/06/2022||0.76||255000000|2022-05-05|15/03/2022|0.41|0.25|251600000|241800000
2022-05-07 19:17:26|03288|19794|CE2G|1.14B|1140000000|13.060|129,225|29.82%|28|2022-07-06|15/05/2022|||||2022-05-18|15/02/2022||||
2022-05-07 19:17:38|03289|19797|DAMG|202.76M|202760000|57.500|374|20.8%|25|2022-08-05|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-07 19:17:40|03290|991234|DBD|295.58M|295580000|3.745|2,304|-68.34%|0||
2022-05-07 19:17:44|03291|19803|HNLG|155.49M|155490000|25.650|5,838|-43.93%|27|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 19:17:50|03292|19804|DRWG|799.18M|799180000|42.600|4,890|-41.24%|36|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|-1.43||650000000|649500000
2022-05-07 19:17:54|03293|6301|DRWG_p|892.04M|892040000|47.550|28,211|-33.91%|36|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|-1.43||650000000|649500000
2022-05-07 19:17:59|03294|19807|EUZG|906.63M|906630000|43.680|87,533|-43.24%|29|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 19:18:05|03295|962883|E4CG|102.84M|102840000|29.30|1,296|113.87%|21|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021|0.45||30000000|
2022-05-07 19:18:10|03296|19811|ELGG|793.87M|793870000|46.400|19,518|33.72%|33|2022-08-02|15/06/2022||0.75||93100000|2022-05-05|15/03/2022|0.755|0.755|95150000|94230000
2022-05-07 19:18:14|03297|19813|ECXn|7.97M|7970000|0.499|9,057|-58.69%|29|2022-05-11|15/03/2022|||||2022-03-24|15/12/2021|-0.15||181000|
2022-05-07 19:18:18|03298|19241|EVTG|3.86B|3860000000|21.840|510,516|-34.55%|35|2022-08-11|15/06/2022||0.04||155300000|2022-05-11|15/03/2022||0.02||149700000
2022-05-07 19:18:23|03299|962891|EXCL|95.15M|95150000|4.880|4,168|7.49%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.00|||
2022-05-07 19:18:26|03300|962892|FAAS|256.85M|256850000|23.350|8,077|-44.54%|21|2022-06-08|15/03/2022|||||2022-02-28|15/12/2021|0.19||15200000|13430000
2022-05-07 19:18:31|03301|19821|SISG|515.49M|515490000|50.000|930|14.68%|36|2022-05-31|15/06/2022|||||2022-05-18|15/03/2022||||
2022-05-07 19:18:34|03302|962895|FEVG|71.51M|71510000|22.20|2,957|25.42%|22|2022-05-25|15/03/2022|||||2022-03-30|15/12/2021|0.98||42080000|
2022-05-07 19:18:38|03303|6285|FNTGn|2.56B|2560000000|21.770|698,102|1.97%|36|2022-08-12|15/06/2022||0.0578||632100000|2022-05-12|15/03/2022||0.0258||629210000
2022-05-07 19:18:42|03304|19826|GMEG|41.88M|41880000|8.460|4,230|-26.11%|29|2022-05-26|15/03/2022|||||2022-04-25|15/12/2021|-0.19||5800000|
2022-05-07 19:18:45|03305|19827|GFTG|872.71M|872710000|33.150|96,182|75.96%|30|2022-05-12|15/03/2022|||||2022-03-03|15/12/2021|0.34||160800000|155000000
2022-05-07 19:18:50|03306|6340|GGS|39.47M|39470000|0.298|26,702|-1.32%|27|2022-05-24|15/03/2022|||||2022-04-21|15/12/2021|0.01|0.05|63200000|91000000
2022-05-07 19:18:56|03307|19828|GKSG|285.46M|285460000|126.400|2,236|1.12%|25|2022-05-27|15/03/2022|||||2022-04-28|15/12/2021|0.9||35110000|
2022-05-07 19:19:00|03308|19935|HPHA|162.68M|162680000|4.760|9,541|-24.44%|28|2022-07-12|15/05/2022|||||2022-04-28|15/02/2022|-0.21||715700|
2022-05-07 19:19:04|03309|1166364|HAGG|2.57B|2570000000|24.50|578,533|80.41%|12|2022-08-04|15/06/2022||0.0727||307120000|2022-05-05|15/03/2022|-0.15|-0.0226|286000000|246450000
2022-05-07 19:19:08|03310|19921|HOC|232.23M|232230000|2.670|163,832|1.14%|31|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-05-07 19:19:13|03311|19840|IXXG|290.63M|290630000|29.250|6,265|-21.79%|36|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 19:19:17|03312|19842|ISH1k|67.56M|67560000|4.760|4,782|19.6%|28|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|-0.01||9200000|
2022-05-07 19:19:21|03313|19843|IS7G|51.94M|51940000|12.300|1,446|-10.22%|28|2022-05-19|15/03/2022|||||2022-04-26|15/12/2021|0.02||20200000|
2022-05-07 19:19:25|03314|19844|IVXG|63.47M|63470000|28.400|372|2.16%|30|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021|-0.17||3600000|3600000
2022-05-07 19:19:30|03315|19847|IVUG|290.29M|290290000|16.720|22,246|-2.68%|27|2022-05-24|15/03/2022|||||2022-03-31|15/12/2021|0.45||43590000|
2022-05-07 19:19:36|03316|25375|JENGn|1.44B|1440000000|25.200|182,043|2.94%|37|2022-08-10|15/06/2022||0.29||210000000|2022-05-11|15/03/2022||0.24||200000000
2022-05-07 19:19:39|03317|1173010|KTEK|331.05M|331050000|18.70|5,856|-30.74%|9|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.29||138200000|
2022-05-07 19:19:44|03318|964718|HACGn|151.14M|151140000|4.04|7,187|-21.09%|26|2022-07-21|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-07 19:19:49|03319|19858|LPKG|287.59M|287590000|11.740|198,569|-45.19%|35|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.03||25800000|
2022-05-07 19:19:53|03320|6346|M5ZG|293.6M|293600000|37.850|14,727|-22.12%|36|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|||60900000|
2022-05-07 19:19:57|03321|23383|MDG1k|70M|70000000|2.850|68,107|-28.75%|34|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022||||
2022-05-07 19:20:01|03322|6343|MORG|657.36M|657360000|19.250|291,554|-73.45%|36|2022-08-03|15/06/2022||-2.12||48600000|2022-05-04|15/03/2022|-3.59|-1.86|41500000|46600000
2022-05-07 19:20:03|03323|1168311|NA9n|1.5B|1500000000|125.20|26,371|47.29%|10|2022-05-13|15/03/2022|||||2022-04-29|15/12/2021|0.31||162000000|153500000
2022-05-07 19:20:08|03324|19871|NEKG|7.54B|7540000000|65.260|166,865|14.01%|36|2022-07-28|15/06/2022||0.335||192220000|2022-04-28|15/03/2022|0.37|0.3325|192200000|186720000
2022-05-07 19:20:18|03325|19242|NWOn|846.44M|846440000|150.60|3,083|-44.43%|36|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|2.12|2|75900000|76000000
2022-05-07 19:20:22|03326|19872|NXUG|770.82M|770820000|48.800|7,143|-13.01%|28|2022-07-17|15/03/2022|||||2022-03-08|15/12/2021|0.40||51500000|
2022-05-07 19:20:25|03327|1076550|NFN|215.29M|215290000|13.00|4,618|-24.86%|19|2022-05-24|15/03/2022|||||2022-03-10|15/12/2022||||
2022-05-07 19:20:30|03328|6308|NDXG|1.98B|1980000000|12.385|1,579,756|-34.28%|36|2022-08-11|15/06/2022||-0.24||1490000000|2022-05-12|15/03/2022||-0.28||1300000000
2022-05-07 19:20:37|03329|19874|OHBG|565.96M|565960000|32.600|9,669|-5.37%|29|2022-05-11|15/03/2022||||207000000|2022-03-23|15/12/2021|0.45|0.6|291250000|351000000
2022-05-07 19:20:41|03330|19879|PA8G|79.75M|79750000|1.118|31,152|-37.19%|27|2022-05-18|15/03/2022|||||2022-03-30|15/12/2021||||
2022-05-07 19:20:46|03331|6331|PV|1.56B|1560000000|158.00|4,051|-4.82%|36|2022-08-02|15/06/2022|||||2022-05-03|15/03/2022|2.25|1.93|216000000|
2022-05-07 19:20:51|03332|19882|PNEGn|922.15M|922150000|12.080|103,831|63.24%|29|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021|0.44||63520000|
2022-05-07 19:20:56|03333|19243|PSAGn|534M|534000000|34.100|11,793|8.95%|31|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.16||58700000|61800000
2022-05-07 19:21:00|03334|19890|TPEG|482.41M|482410000|22.180|107,275|-6.81%|30|2022-08-04|15/06/2022||0.24||52000000|2022-05-05|15/03/2022|0.07|0.14|33250000|43000000
2022-05-07 19:21:07|03335|6292|QBYn|168.18M|168180000|1.350|70,725|-29.54%|29|2022-05-09|15/03/2022|||||2022-03-30|15/12/2021|-0.03||39000000|38900000
2022-05-07 19:21:10|03336|962943|RIB|1.51B|1510000000|43.10|14,516|55.88%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-07 19:21:13|03337|962940|SANT1|1B|1000000000|15.91|277,619|-26%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.18|0.14|329700000|321500000
2022-05-07 19:21:17|03338|962945|SATG|22.6B|22600000000|290.00|4,173|-26.68%|24|2022-07-21|15/06/2022||2.32||976710000|2022-04-21|15/03/2022|2.44|2.26|1020000000|955090000
2022-05-07 19:21:21|03339|19901|YSNG|2.39B|2390000000|369.500|6,337|9.81%|35|2022-05-10|15/03/2022|||||2022-03-25|15/12/2021|4.18||88200000|88200000
2022-05-07 19:21:25|03340|1073424|SJJG|120.22M|120220000|11.45|4,735|-34.2%|19|2022-08-03|15/05/2022|||||2022-04-27|15/02/2022||||
2022-05-07 19:21:31|03341|19903|F3CG|366.81M|366810000|25.350|72,312|21.58%|26|2022-05-17|15/03/2022|||||2022-03-17|15/12/2021|-0.1||17800000|17810000
2022-05-07 19:21:34|03342|954894|WAFGn|2.5B|2500000000|83.300|99,501|-42.07%|24|2022-07-28|15/06/2022||2||382200000|2022-05-10|15/03/2022||2.2||399700000
2022-05-07 19:21:38|03343|6333|SNGGk|31.23M|31230000|3.510|9,408|-29.52%|29|2022-05-06|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-07 19:21:43|03344|941174|AM3D|239.28M|239280000|10.54|39,773|-43.03%|25|2022-08-18|15/06/2022||-0.08||27500000|2022-05-12|15/03/2022||-0.2||18800000
2022-05-07 19:21:47|03345|21812|S92G|1.55B|1550000000|44.620|220,594|1.23%|36|2022-08-11|15/06/2022||0.05||243450000|2022-05-11|15/03/2022||-0.05||225150000
2022-05-07 19:21:56|03346|942429|SHFG|232.37M|232370000|31.95|4,718|-44.43%|24|2022-08-10|15/06/2022|||||2022-04-28|15/03/2022|||41000000|40000000
2022-05-07 19:22:01|03347|19909|SYTG|54.45M|54450000|6.040|3,507|9.03%|33|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|-0.14||20640000|
2022-05-07 19:22:05|03348|6302|SOWGn|2.14B|2140000000|28.960|100,756|-16.97%|36|2022-07-27|15/06/2022||0.4248||222910000|2022-04-27|15/03/2022|0.34|0.2489|206000000|193250000
2022-05-07 19:22:09|03349|1066609|S9I|191.1M|191100000|29.400|4,177|9.7%|22|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021|0.48||30600000|31300000
2022-05-07 19:22:16|03350|32556|SBSG|1.24B|1240000000|102.200|19,983|-5.89%|36|2022-08-05|15/06/2022|||||2022-05-05|15/03/2022|0.92|1|75400000|77000000
2022-05-07 19:22:21|03351|14153|SMHNn|269.53M|269530000|14.100|74,682|-46.79%|32|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 19:22:22|03352|1173535|SUSEG|5.15B|5150000000|30.46|106,528|-|0||
2022-05-07 19:22:27|03353|19916|SYZG|79.11M|79110000|5.860|2,497|-3.62%|28|2022-07-29|15/06/2022||0.0708|||2022-04-29|15/03/2022|0.0907|0.0907||17050000
2022-05-07 19:22:33|03354|1153007|TMV|2.36B|2360000000|12.55|1,470,090|-62.13%|17|2022-08-03|15/06/2022||0.1689||139710000|2022-05-04|15/03/2022|0.155|0.1873|134500000|137570000
2022-05-07 19:22:37|03355|19917|TTRGn|166.82M|166820000|24.150|2,961|-7.12%|29|2022-08-09|15/06/2022|||||2022-05-03|15/03/2022|0.29||56700000|
2022-05-07 19:22:41|03356|40216|O2Dn|8.55B|8550000000|2.874|4,238,635|17.64%|35|2022-07-27|15/06/2022||||1914000000|2022-05-11|15/03/2022||||1920000000
2022-05-07 19:22:45|03357|962959|TLIK|28.05M|28050000|4.4000|1,353|221.17%|22|2022-08-01|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-07 19:22:50|03358|6338|UTDI|5.68B|5680000000|30.440|258,542|-14.13%|36|2022-08-04|15/06/2022||0.55||1450000000|2022-05-12|15/03/2022||0.5111||1450000000
2022-05-07 19:22:55|03359|19927|OSPGk|231.52M|231520000|22.000|2,337|-21.99%|27|2022-05-19|15/03/2022|||||2022-04-24|15/12/2021|0.06||30050000|
2022-05-07 19:22:57|03360|1171989|VTWRn|14.95B|14950000000|31.74|169,081|21.94%|7|2022-06-01|15/03/2022||0.1878||261050000|2022-03-22|15/12/2021||0.1878|252000000|252530000
2022-05-07 19:23:01|03361|1052627|VAR1|3.33B|3330000000|82.420|178,320|-26.41%|22|2022-05-12|15/03/2022||||186700000|2022-03-31|15/12/2021|1.17||280600000|279600000
2022-05-07 19:23:05|03362|14154|VBKG|4.17B|4170000000|65.950|206,865|88.97%|27|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021|1.54||458720000|233500000
2022-05-07 19:23:09|03363|949646|V6CG|94.18M|94180000|10.600|1,752|-4.07%|23|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021|0.16||25000000|
2022-05-07 19:23:13|03364|1052408|VBX|25.24M|25240000|1.25|11,773|-63.02%|22|2022-05-23|15/03/2022|||||2022-02-14|15/12/2021||||
2022-05-07 19:23:21|03365|19937|YOCG|52.15M|52150000|15.000|3,957|69.49%|22|2022-05-25|15/03/2022|||||2022-04-27|15/12/2021||||
2022-05-07 19:23:25|03366|50009|2018|20.11B|20110000000|16.64|8,963,680|-60.89%|35|2022-08-26|15/06/2022||0.2164||4500000000|2022-05-12|15/03/2022||0.2039||4230000000
2022-05-07 19:23:30|03367|32502|1299|888.6B|888600000000|74.00|25,965,690|-25.44%|22|2022-08-15|15/06/2022||0.19||17606000000|2022-04-29|15/03/2022||||
2022-05-07 19:23:33|03368|1155537|9988|1.9T|1.9E+12|90.35|51,404,770|-59.23%|24|2022-08-18|15/06/2022||1.95||267680000000|2022-05-09|15/03/2022||1.12||245330000000
2022-05-07 19:23:35|03369|946376|0241|51.19B|51190000000|3.79|52,753,790|-83.38%|5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2022-05-07 19:23:39|03370|100123|2020|226.59B|226590000000|83.50|10,180,558|-42.41%|19|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||1.48||23833000000
2022-05-07 19:23:43|03371|101147|3988|894.94B|894940000000|3.040|323,695,701|-2.25%|28|2022-08-31|15/06/2022||0.19|||2022-04-28|15/03/2022|0.19|0.17||
2022-05-07 19:23:48|03372|8580|2388|314.01B|314010000000|29.70|16,280,134|3.3%|36|2022-08-29|15/06/2022||1.13||24208000000|2022-04-29|15/03/2022|||14220000000|
2022-05-07 19:23:50|03373|1141315|1876|256.48B|256480000000|19.40|11,366,126|-23.92%|7|2022-08-04|15/06/2022||0.0273||2030000000|2022-05-05|15/03/2022|0.023|0.0212|1630000000|1630000000
2022-05-07 19:23:54|03374|13884|1211|665.49B|665490000000|228.60|7,856,930|48.63%|35|2022-08-31|15/06/2022||0.83||79260000000|2022-04-27|15/03/2022|0.28|0.3133|66830000000|70870000000
2022-05-07 19:23:59|03375|8572|0939|1.38T|1.38E+12|5.500|289,756,425|-10.71%|36|2022-08-31|15/06/2022||0.32|||2022-04-29|15/03/2022|0.35|0.34|200230000000|212950000000
2022-05-07 19:24:04|03376|8581|2628|318.83B|318830000000|11.28|35,580,909|-28.88%|36|2022-08-25|15/06/2022||0.495||455186000000|2022-04-27|15/03/2022|0.54|0.885|294480000000|
2022-05-07 19:24:08|03377|13888|2319|152.6B|152600000000|38.60|12,196,540|-6.08%|21|2022-08-25|15/06/2022||0.80||47937000000|2022-06-01|15/03/2022||||
2022-05-07 19:24:11|03378|32495|3968|1.11T|1.11E+12|44.05|23,858,480|-31.6%|35|2022-08-22|15/06/2022||1.53|||2022-04-22|15/03/2022|1.43|1.61|91420000000|92000000000
2022-05-07 19:24:16|03379|8573|0941|1.09T|1.09E+12|51.25|32,407,534|2.4%|21|2022-08-08|15/06/2022|||||2022-04-21|15/03/2022|1.2||227300000000|193200000000
2022-05-07 19:24:20|03380|8567|0688|257.75B|257750000000|23.55|29,934,402|20.89%|36|2022-08-23|15/06/2022||1.67||131408000000|2022-04-26|15/03/2022|||28830000000|34477000000
2022-05-07 19:24:26|03381|8563|0386|473.39B|473390000000|3.91|131,664,450|-5.1%|35|2022-08-26|15/06/2022||0.1725||930550000000|2022-04-27|15/03/2022|0.193|0.16|771390000000|804630000000
2022-05-07 19:24:29|03382|32494|1109|243.88B|243880000000|34.20|12,857,391|-9.28%|23|2022-08-31|15/06/2022||1.88||95296000000|2022-06-03|15/03/2022||||
2022-05-07 19:24:34|03383|8568|0762|115.59B|115590000000|3.73|43,094,070|-17.84%|36|2022-08-19|15/06/2022||||171340000000|2022-04-21|15/03/2022|||89020000000|77100000000
2022-05-07 19:24:39|03384|8559|0267|234.35B|234350000000|8.04|14,111,374|-5.96%|27|2022-08-22|15/06/2022||1.13||326761000000|2022-05-09|15/03/2022||||
2022-05-07 19:24:42|03385|954932|1113|195.64B|195640000000|53.70|4,789,336|8.48%|15|2022-08-22|15/06/2022|||||2022-03-17|15/12/2021|3.42||37830000000|
2022-05-07 19:24:46|03386|8541|0001|211.09B|211090000000|55.05|6,020,840|-14.25%|28|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 19:24:50|03387|8574|1038|132.91B|132910000000|52.75|2,007,610|7.22%|19|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 19:24:54|03388|8542|0002|192.01B|192010000000|76.00|3,366,136|-3.55%|30|2022-08-02|15/06/2022|||||2022-02-21|15/12/2021|1.53|||
2022-05-07 19:24:57|03389|8570|0883|515B|515000000000|10.90|156,109,834|26.16%|19|2022-08-24|15/06/2022||0.63||198419000000|2022-04-28|15/03/2022|0.77|0.55|90900000000|
2022-05-07 19:25:02|03390|50008|2007|111.16B|111160000000|4.86|79,309,028|-48.41%|25|2022-08-24|15/06/2022||0.46||196444000000|2022-06-01|15/03/2022||||
2022-05-07 19:25:04|03391|1093887|6098|96.13B|96130000000|28.55|21,783,481|-65.23%|0||
2022-05-07 19:25:09|03392|100083|1093|91.85B|91850000000|7.71|34,881,245|-19.44%|34|2022-08-22|15/06/2022||0.295||27600000000|2022-05-25|15/03/2022||0.175||13780000000
2022-05-07 19:25:13|03393|49962|0027|187.85B|187850000000|43.10|13,733,407|-35.19%|35|2022-08-11|15/06/2022||-0.1||5470000000|2022-05-09|15/03/2022||-0.19||4560000000
2022-05-07 19:25:19|03394|49968|0175|116.24B|116240000000|11.60|59,582,745|-41.3%|25|2022-08-18|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 19:25:22|03395|1096193|6862|75.69B|75690000000|13.58|23,078,724|-69.45%|6|2021-08-24|15/06/2021|0.02|0.02||25274000000|2021-03-23|15/12/2020|0.06||28614000000|22964000000
2022-05-07 19:25:26|03396|8557|0101|66.05B|66050000000|14.68|3,708,898|-25.86%|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
2022-05-07 19:25:30|03397|8548|0011|267.85B|267850000000|140.10|2,507,903|-12.6%|28|2022-08-01|15/06/2022||2.91||15451000000|2022-05-09|15/03/2022||||
2022-05-07 19:25:34|03398|8549|0012|153.96B|153960000000|31.80|3,174,658|-9.4%|17|2022-03-22|15/12/2021|1.37|1.14|14740000000|15188000000|2021-08-23|15/06/2021|1.35|1.10|8790000000|10374000000
2022-05-07 19:25:39|03399|13830|1044|42.36B|42360000000|36.45|2,744,953|-27.46%|18|2022-08-15|15/06/2022||||10829000000|2022-03-22|15/12/2021||||11048000000
2022-05-07 19:25:44|03400|8543|0003|159.36B|159360000000|8.54|27,390,918|-31.02%|18|2022-08-20|15/06/2022|||||2022-03-21|15/12/2021|0.04||28840000000|
2022-05-07 19:25:48|03401|8564|0388|414.57B|414570000000|327.60|6,096,916|-29.85%|36|2022-08-10|15/06/2022||2.41||4890000000|2022-04-27|15/03/2022|2.11|2.24|4690000000|4630000000
2022-05-07 19:25:52|03402|8545|0005|969.67B|969670000000|49.00|26,005,301|-0.31%|30|2022-08-01|15/06/2022||1.33||102540000000|2022-04-26|15/03/2022|1.1|1.21|98470000000|98670000000
2022-05-07 19:25:56|03403|8577|1398|1.63T|1.63E+12|4.580|214,619,073|-8.4%|36|2022-09-01|15/06/2022||0.255|||2022-04-29|15/03/2022|0.25|0.275|226860000000|
2022-05-07 19:25:59|03404|50066|2331|143.7B|143700000000|55.00|21,481,114|-21.09%|21|2022-08-08|15/06/2022||0.94||11669000000|2022-06-01|15/03/2022||||
2022-05-07 19:26:03|03405|49988|0823|141.38B|141380000000|67.00|5,904,636|-8.97%|17|2022-06-15|15/03/2022||||5711000000|2021-11-10|15/09/2021|1.56|1.28|5780000000|5053000000
2022-05-07 19:26:10|03406|49991|0960|227.23B|227230000000|37.40|8,567,644|-22.65%|21|2022-08-22|15/06/2022||1.61||104022000000|2022-06-01|15/03/2022||||
2022-05-07 19:26:13|03407|1096030|3690|970.62B|970620000000|157.00|41,198,448|-45.07%|17|2022-08-26|15/06/2022||-0.5603||53580000000|2022-05-27|15/03/2022||-0.8705||45630000000
2022-05-07 19:26:16|03408|8555|0066|264.77B|264770000000|42.75|3,268,756|-2.62%|18|2022-08-12|15/06/2022||1.05||20577000000|2022-03-10|15/12/2021|1.14|0.85|24890000000|23309000000
2022-05-07 19:26:19|03409|8552|0017|73.61B|73610000000|29.25|3,393,499|-28.92%|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
2022-05-07 19:26:24|03410|8569|0857|722.93B|722930000000|3.95|135,342,461|30.36%|36|2022-09-01|15/06/2022||0.1675||812840000000|2022-04-29|15/03/2022|0.21|0.178|779370000000|812040000000
2022-05-07 19:26:28|03411|8579|2318|881.84B|881840000000|48.65|31,052,062|-40.42%|35|2022-08-18|15/06/2022||2.15||420631000000|2022-04-29|15/03/2022|1.13|2||
2022-05-07 19:26:33|03412|8546|0006|115.36B|115360000000|54.05|3,008,545|10.53%|17|2022-03-16|15/12/2021|1.7||||2021-08-04|15/06/2021|1.18|||
2022-05-07 19:26:38|03413|38075|1928|133.54B|133540000000|16.500|21,497,710|-52.31%|31|2022-08-12|15/06/2022||-0.02||611730000|2022-05-09|15/03/2022||-0.03||557940000
2022-05-07 19:26:42|03414|50011|2313|146.56B|146560000000|97.50|4,874,717|-45.86%|17|2022-08-22|15/06/2022||1.17||12207000000|2022-03-30|15/12/2021||0.76||13096000000
2022-05-07 19:26:45|03415|8551|0016|268.91B|268910000000|92.80|4,705,889|-21.16%|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
2022-05-07 19:26:49|03416|49999|1177|70.22B|70220000000|3.76|51,726,183|-52.47%|35|2022-09-01|15/06/2022||0.08||8200000000|2022-05-25|15/03/2022||0.085||7690000000
2022-05-07 19:26:57|03417|943521|2382|109.55B|109550000000|100.10|6,935,968|-45.92%|27|2022-08-16|15/06/2022||2.01||20050000000|2022-06-01|15/03/2022||||
2022-05-07 19:27:01|03418|50040|0669|173.64B|173640000000|94.65|5,816,477|-35.57%|9|2022-08-11|15/06/2022||2.51||7033000000|2022-03-02|15/12/2021|2.44|0.30||6554000000
2022-05-07 19:27:05|03419|102047|0700|3.33T|3.33E+12|349.20|29,181,684|-41.07%|32|2022-08-17|15/06/2022||3.2||145810000000|2022-05-18|15/03/2022||3.06||141000000000
2022-05-07 19:27:12|03420|943436|0288|68.26B|68260000000|5.32|33,053,485|-22.79%|23|2022-08-10|15/06/2022||0.06||13794000000|2022-04-26|15/03/2022|0.0308||6560000000|6555000000
2022-05-07 19:27:15|03421|100118|1997|110.97B|110970000000|36.55|3,149,880|-18.42%|13|2022-08-01|15/06/2022|||||2022-03-03|15/12/2021|1.07|1.10|8560000000|7300000000
2022-05-07 19:27:18|03422|1167625|2269|212.38B|212380000000|50.40|35,430,881|-52.59%|1|2021-08-16|15/06/2021|||||
2022-05-07 19:27:22|03423|1075487|1810|274.79B|274790000000|11.10|109,408,741|-56.47%|20|2022-08-24|15/06/2022||0.195||87010000000|2022-05-25|15/03/2022||0.187||77760000000
2022-05-07 19:27:26|03424|49989|0868|69.76B|69760000000|17.48|11,888,037|-35.5%|17|2022-08-02|15/06/2022|||||2022-02-28|15/12/2021|1.52||16880000000|
2022-05-07 19:27:29|03425|943468|0968|102.24B|102240000000|11.50|30,656,298|3.79%|24|2022-08-01|15/06/2022||0.43||10547000000|2022-06-01|15/03/2022||||
2022-05-07 19:27:33|03426|1081715|2CRSI|66.77M|66770000|4.70|18,294|-6.75%|20|2022-08-03|15/05/2022|||||2022-07-27|15/12/2022||||
2022-05-07 19:27:36|03427|1167759|2MX|371.25M|371250000|9.90|23,699|-1.96%|1|2021-07-01|15/03/2021|0.01||||
2022-05-07 19:27:40|03428|17634|ALAST|48.59M|48590000|3.77|3,385|-47.49%|22|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021|-0.23||69520000|
2022-05-07 19:27:46|03429|17629|ABS|469.53M|469530000|10.02|92,752|-32.39%|25|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021|-0.2||789000|
2022-05-07 19:27:49|03430|17675|BITI|434.62M|434620000|7.34|44,729|2.09%|23|2022-05-13|15/03/2022|||||2022-03-22|15/12/2021|0.19||29120000|
2022-05-07 19:27:55|03431|991239|ABEO|133.22M|133220000|17.75|1,737|38.67%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:27:59|03432|949746|ABNX|52.46M|52460000|1.8960|219,155|76.54%|21|2022-08-08|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-07 19:28:03|03433|955665|ABVX|295.52M|295520000|18.06|13,624|-20.09%|22|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021|-1.7|||
2022-05-07 19:28:06|03434|15274|ABO|55.49M|55490000|5.250|1,303|-17.97%|13|2021-09-17|15/06/2021|0.03||31130000||2021-03-26|15/12/2020|0.2||49350000|
2022-05-07 19:28:12|03435|17630|CFMP|70.62M|70620000|0.4800|12,590|13.74%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.01||1400000|
2022-05-07 19:28:16|03436|386|ACCP|7.84B|7840000000|30.50|870,925|-8.02%|30|2022-07-28|15/06/2022||-0.08||1426000000|2022-04-28|15/03/2022|||701000000|701000000
2022-05-07 19:28:18|03437|1173818|AACSH_p|-|-|9.85|46,546|-|0||
2022-05-07 19:28:25|03438|17676|DTNC|6.87M|6870000|2.060|3,827|-29.21%|24|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|-0.14||5950000|
2022-05-07 19:28:30|03439|17677|MRSP|74.36M|74360000|3.70|11,187|15.99%|19|2022-05-19|15/03/2022|||||2022-03-29|15/12/2021|||128800000|
2022-05-07 19:28:34|03440|40297|ADOC|34.2M|34200000|4.40|22,592|-49.89%|22|2022-05-18|15/03/2022||0.47||16500000|2022-04-19|15/12/2021|-1.36|0.74|513000|16500000
2022-05-07 19:28:44|03441|7106|ADUX|11.73M|11730000|1.880|3,777|2.73%|27|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 19:28:46|03442|1055913|ALDVI|45.87M|45870000|4.64|44,268|-57.51%|12|2022-03-31|15/12/2021|-1.34||2670000||2021-09-29|15/06/2021|-0.93||1360000|
2022-05-07 19:28:50|03443|17681|ADVI|74.79M|74790000|19.50|229|-2.5%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.36||145000000|
2022-05-07 19:28:55|03444|6962|ADP|13.14B|13140000000|132.75|106,765|14.54%|30|2022-07-28|15/06/2022||-0.18||1706000000|2022-04-27|15/03/2022|||848000000|825500000
2022-05-07 19:28:57|03445|1082118|AFME|77.11M|77110000|4.25|1,245|-|3|2021-09-22|15/06/2020|-0.39||||2021-09-22|15/06/2021|-0.49|||
2022-05-07 19:29:02|03446|385|AIRF|2.53B|2530000000|3.95|4,387,224|-11.14%|36|2022-08-03|15/06/2022||-0.5005||5570000000|2022-05-05|15/03/2022|-1.03|-1.07|4450000000|4240000000
2022-05-07 19:29:06|03447|17683|AKA|1.49B|1490000000|48.90|38,667|103.41%|26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.6||412000000|1058000000
2022-05-07 19:29:10|03448|17824|AKW|470.54M|470540000|17.60|12,096|-46.67%|26|2022-05-05|15/03/2022|||245800000||2022-04-07|15/12/2021|0.5||223500000|222700000
2022-05-07 19:29:13|03449|17895|AAA|628.65M|628650000|14.600|665|224.44%|16|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.06||57850000|
2022-05-07 19:29:19|03450|7005|ABIO|1.59B|1590000000|50.20|195,809|42.21%|27|2022-07-26|15/06/2022|||||2022-04-21|15/03/2022|||160100000|132000000
2022-05-07 19:29:22|03451|1012045|ALDA|5.28B|5280000000|13.10|145,770|1.39%|21|2022-08-03|15/06/2022|||||2022-05-05|15/03/2022||||
2022-05-07 19:29:25|03452|17678|ALDV|11.32M|11320000|0.0840|4,432|-28.21%|12|2021-09-28|15/06/2021|-0||461000||2021-04-30|15/12/2020|-0.02||450000|
2022-05-07 19:29:32|03453|17684|ALNEO|25.64M|25640000|2.520|19,630|2.71%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:29:37|03454|17685|ALMP|948.94M|948940000|26.00|8,214|9.2%|14|2022-04-19|15/12/2021|5.26||178000000||2021-09-09|15/06/2021|2.74||140700000|
2022-05-07 19:29:40|03455|17632|IMAF|2.87B|2870000000|142.80|6,278|-12.64%|25|2022-07-28|15/06/2022|||||2022-04-25|15/03/2022||||
2022-05-07 19:29:44|03456|17686|AREIT|1.14B|1140000000|650.00|2|13.04%|13|2022-02-22|15/12/2021|41.29||2810000000||2021-07-30|15/06/2021|14.18||1330000000|
2022-05-07 19:29:49|03457|7048|LTEN|4.1B|4100000000|120.80|39,021|19.25%|28|2022-04-27|15/03/2022|||894600000|846000000|2022-02-22|15/12/2021|||794800000|794800000
2022-05-07 19:29:53|03458|943297|ALTUR|29.97M|29970000|7.10|867|47.92%|13|2022-04-04|15/12/2021|3.5||31660||2021-09-29|15/06/2021|-0.43||-3690|
2022-05-07 19:30:01|03459|955666|AMPLI|122.81M|122810000|2.560|7,026|19.63%|22|2022-04-21|15/03/2022|||29160000||2022-03-23|15/12/2021|-0.06||27910000|27910000
2022-05-07 19:30:05|03460|961654|AMUN|10.97B|10970000000|54.10|212,565|-29.33%|25|2022-07-29|15/06/2022||1.31||790310000|2022-04-29|15/03/2022|1.34|1.34|835000000|813250000
2022-05-07 19:30:09|03461|13813|APAM|2.76B|2760000000|35.44|353,114|-22.81%|36|2022-07-29|15/06/2022||2.84||2440000000|2022-05-09|15/03/2022|2.40|2.95||2450000000
2022-05-07 19:30:12|03462|1174451|ARAMI|450.84M|450840000|5.45|92,596|-|4|2022-01-26|15/09/2021|-0.25||772900000||2021-06-08|15/03/2020|0.02||372700000|
2022-05-07 19:30:17|03463|17633|ARGAN|2.33B|2330000000|103.00|7,366|19.08%|20|2022-07-20|15/06/2022|||||2022-05-02|15/03/2022||||
2022-05-07 19:30:20|03464|6980|AKE|8.6B|8600000000|116.25|196,595|6.99%|36|2022-07-29|15/06/2022||2.76||2610000000|2022-05-05|15/03/2022|4.94|3.29|2890000000|2690000000
2022-05-07 19:30:24|03465|17662|ARTE|92.95M|92950000|19.60|192|41.01%|12|2021-10-28|15/06/2021|0.29||57940000||2021-05-25|15/12/2020|1.29||22290000|
2022-05-07 19:30:27|03466|32437|PRC|54.94M|54940000|8.26|35,122|30.9%|12|2022-04-28|15/12/2021|0.06||3920000||2021-09-27|15/06/2021|0.08||3820000|
2022-05-07 19:30:31|03467|17792|ARTO|1.26B|1260000000|4,740.0|7|0.85%|10|2021-09-30|15/06/2021|68.7||53820000||2021-04-28|15/12/2020|68.56||70600000|
2022-05-07 19:30:34|03468|978752|DMSIM|3.71M|3710000|0.1695|34,627|-62.67%|10|2022-04-30|15/12/2021|0.18||||2021-09-30|15/06/2021|-0.01|||
2022-05-07 19:30:39|03469|7111|ASY|587.39M|587390000|39.70|4,563|35.96%|26|2022-04-28|15/03/2022|||129100000|127730000|2022-03-15|15/12/2021|2.13||129700000|129700000
2022-05-07 19:30:45|03470|13160|ATAR|50.8M|50800000|0.1660|1,777,654|-74.89%|20|2022-08-03|15/03/2022|||||2022-02-11|15/12/2021||||
2022-05-07 19:30:49|03471|943371|ATEME|149.96M|149960000|13.40|9,361|-14.76%|22|2022-05-05|15/03/2022|||||2022-03-24|15/12/2021|||25500000|
2022-05-07 19:30:53|03472|7019|ATOS|2.7B|2700000000|24.39|1,006,396|-55.78%|30|2022-07-27|15/06/2022||1.61||2820000000|2022-04-27|15/03/2022|||2800000000|2680000000
2022-05-07 19:30:57|03473|17690|AUBT|703.98M|703980000|53.10|7,765|29.2%|24|2022-04-21|15/03/2022|||||2022-03-23|15/12/2021|1.42||125900000|125900000
2022-05-07 19:31:03|03474|17691|AUCP|5.27M|5270000|3.72|360|-32.36%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:31:07|03475|17692|AUER|99.65M|99650000|10.50|7,594|61.54%|20|2022-06-01|15/03/2022|||||2022-04-21|15/12/2021||||
2022-05-07 19:31:10|03476|17693|AURS|78.39M|78390000|19.95|1,576|-18.24%|19|2022-06-01|15/03/2022|||||2022-04-28|15/12/2021|||23300000|
2022-05-07 19:31:14|03477|7129|AVOM|1.65M|1650000|0.0100|28,294,011|-94.62%|23|2022-07-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:31:17|03478|14167|AXW|363.88M|363880000|17.40|6,906|-41.61%|23|2022-07-26|15/06/2022|||||2022-04-28|15/03/2022|||66900000|
2022-05-07 19:31:20|03479|7615|BAIN|1.74B|1740000000|71.00|1,035|9.23%|13|2021-11-30|15/09/2021|1.86||311400000||2021-06-23|15/03/2021|-1.55||168100000|
2022-05-07 19:31:24|03480|1011051|BALYO|31.72M|31720000|0.943|116,906|-45.24%|20|2022-04-21|15/03/2022|||4320000||2022-03-28|15/12/2021|-0.01||6380000|6050000
2022-05-07 19:31:28|03481|17699|BBUI|6.27M|6270000|9.50|104|152.66%|12|2021-10-05|15/06/2021|-1.53||3790000||2021-04-30|15/12/2020|-1.6||4120000|
2022-05-07 19:31:35|03482|17656|BASS|1.11B|1110000000|69.00|752|20.21%|24|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 19:31:39|03483|17700|BATD|272.26M|272260000|37.25|8,313|-17.59%|25|2022-05-13|15/03/2022||||115000000|2022-03-22|15/12/2021|0.76||114900000|114900000
2022-05-07 19:31:42|03484|1173833|BLV|1.02B|1020000000|10.60|38,051|-|6|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022||||
2022-05-07 19:31:48|03485|7056|CHBE|1.02B|1020000000|12.58|86,965|14.99%|27|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021|0.32||186700000|303800000
2022-05-07 19:31:52|03486|7033|BICP|2.53B|2530000000|57.10|54,963|-8.05%|36|2022-08-02|15/06/2022||||484000000|2022-04-26|15/03/2022|1.53||515700000|484300000
2022-05-07 19:31:56|03487|17702|BGBN|267.3M|267300000|13.98|34,050|-27.11%|24|2022-05-31|15/03/2022|||||2022-01-24|15/12/2021|||91300000|95200000
2022-05-07 19:32:00|03488|7078|BIOX|10.67B|10670000000|90.26|137,861|-6.45%|30|2022-08-31|15/06/2022||2.22||769000000|2022-05-09|15/03/2022||||937800000
2022-05-07 19:32:03|03489|17704|BLEE|190.07M|190070000|169.00|42|20.71%|10|2021-12-17|15/08/2021|71.99||10830000||2021-05-21|15/02/2021|-3.18||10700000|
2022-05-07 19:32:09|03490|7031|BOIR|733.24M|733240000|41.95|11,105|9.53%|29|2022-05-09|15/03/2022||||101000000|2022-03-09|15/12/2021|2.17||147500000|147500000
2022-05-07 19:32:13|03491|13163|BOLL|13.05B|13050000000|4.45|1,131,364|5.1%|28|2022-07-29|15/06/2022|||||2022-04-26|15/03/2022|||5700000000|
2022-05-07 19:32:17|03492|7113|BOND|511.39M|511390000|15.92|24,340|-25.43%|26|2022-05-02|15/03/2022|||725900000||2022-03-04|15/12/2021|0.73||718800000|770300000
2022-05-07 19:32:22|03493|945125|BOTHE|7.25M|7250000|0.34|79,203|-85.74%|13|2022-05-25|15/03/2022|||||2022-04-27|15/12/2021|-0.4||1000000|
2022-05-07 19:32:25|03494|1153014|ALBOO|4.11M|4110000|0.45|76,832|-81.05%|6|2021-09-27|15/06/2021|-0.98||38000||2021-04-30|15/12/2020|-1.51||323000|
2022-05-07 19:32:28|03495|17638|BDRP|183.17M|183170000|3.300|7,286|-5.71%|21|2022-07-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 19:32:36|03496|8788|BVI|11.72B|11720000000|25.90|864,695|3.68%|30|2022-07-28|15/06/2022||0.54||2666000000|2022-04-21|15/03/2022|||1290000000|1320000000
2022-05-07 19:32:39|03497|17707|BULY|932.57M|932570000|532.00|113|-38%|20|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 19:32:43|03498|17708|CAT31|328.21M|328210000|71.50|362|-22.78%|11|2022-03-28|15/12/2021|7.48||194400000||2021-09-10|15/06/2021|7.8||201400000|
2022-05-07 19:32:46|03499|17709|CAFO|92.95M|92950000|10.00|2,895|-12.66%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:32:50|03500|943236|CRTO|458.35M|458350000|72.70|247|-24.27%|10|2022-03-10|15/12/2021|5.34||227200000||2021-08-27|15/06/2021|8.49||232800000|
2022-05-07 19:32:54|03501|40300|CADNi|1.02B|1020000000|17.55|3,148|-21.97%|25|2022-07-22|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 19:32:58|03502|40303|CALCi|650.18M|650180000|87.98|423|-19.28%|10|2022-04-22|15/12/2021|6.58||360200000||2021-08-31|15/06/2021|8.77||361100000|
2022-05-07 19:33:01|03503|40309|CRBP2|1.14B|1140000000|20.65|6,161|-10.68%|10|2022-03-30|15/12/2021|1.7||501800000||2021-09-13|15/06/2021|2.32||515200000|
2022-05-07 19:33:04|03504|943230|CCNP|532.37M|532370000|87.99|293|-19.2%|10|2022-03-25|15/12/2021|5.64||257700000||2021-08-06|15/06/2021|10.21||291700000|
2022-05-07 19:33:08|03505|943238|CAIF|2.02B|2020000000|72.18|807|-11.54%|11|2022-04-21|15/12/2021|6.17||813600000||2021-08-24|15/06/2021|5.68||799800000|
2022-05-07 19:33:11|03506|40311|CRLA|945.84M|945840000|47.80|709|-23.7%|10|2022-03-14|15/12/2021|5.15||496600000||2021-08-06|15/06/2021|5.53||486900000|
2022-05-07 19:33:15|03507|943234|CIV|393.36M|393360000|65.00|291|-19.75%|9|2021-09-10|15/06/2021|4.65||215300000||2021-03-26|15/12/2020|3.7||198100000|
2022-05-07 19:33:20|03508|943235|CRLO|514.41M|514410000|63.48|125|-15.47%|13|2022-03-09|15/12/2021|5||301900000||2021-09-22|15/06/2021|6.81||303500000|
2022-05-07 19:33:23|03509|943237|CRSU|576.64M|576640000|126.00|155|-20.43%|10|2021-09-06|15/06/2021|12.5||344900000||2021-03-08|15/12/2020|8.25||324600000|
2022-05-07 19:33:25|03510|17720|CCAP|3.41B|3410000000|6,100.0|2|2.52%|12|2021-09-30|15/06/2021|5.18||27700000||2021-04-28|15/12/2020|39.84||29700000|
2022-05-07 19:33:29|03511|17710|ALCAP|46.68M|46680000|21.30|952|-26.55%|20|2022-06-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:33:33|03512|17728|CARM|2.11B|2110000000|14.52|81,822|1.54%|20|2022-07-28|15/06/2022|||||2022-04-21|15/03/2022|||81900000|
2022-05-07 19:33:37|03513|17711|CRPP|7.02M|7020000|22.00|17|-32.1%|13|2022-04-26|15/12/2021|-46.59||||2021-07-23|15/06/2021|-0.69|||
2022-05-07 19:33:42|03514|6959|CASP|1.81B|1810000000|16.76|403,304|-42.46%|25|2022-07-28|15/06/2022|||||2022-04-22|15/03/2022|||7710000000|
2022-05-07 19:33:46|03515|17640|YAS|96.6M|96600000|5.500|13,619|14.58%|25|2022-06-01|15/03/2022|||||2022-04-12|15/12/2021||||
2022-05-07 19:33:50|03516|17848|CATGR|234.25M|234250000|7.63|160,407|112.83%|21|2022-07-13|15/05/2022|||||2022-06-01|15/02/2022||||
2022-05-07 19:33:57|03517|40305|CBOT|136.07M|136070000|3.80|21,764|-0.78%|23|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021||||
2022-05-07 19:34:01|03518|7728|CGDM|334.34M|334340000|24.40|11,710|-2.01%|30|2022-04-28|15/03/2022|||129100000|128500000|2022-03-24|15/12/2021|1.4||148700000|148700000
2022-05-07 19:34:06|03519|101936|CYAD|42.93M|42930000|1.90|37,802|-62.89%|26|2022-08-05|15/06/2022||-0.8609|||2022-05-05|15/03/2022||||
2022-05-07 19:34:16|03520|17716|CFI|606.11K|606110|0.7100|241|-11.25%|10|2021-10-15|15/06/2021|-0.04||||2021-04-29|15/12/2020|-0.02|||
2022-05-07 19:34:19|03521|7051|GEPH|743.08M|743080000|1.044|15,851,116|7.45%|35|2022-07-28|15/06/2022||||241000000|2022-05-04|15/03/2022|-0.02|0.00|175400000|231000000
2022-05-07 19:34:22|03522|7089|CRIP|399.76M|399760000|16.68|47,367|-22.92%|20|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|1.3|1.06|191300000|173700000
2022-05-07 19:34:25|03523|17806|CHSS|2.37M|2370000|4.94|227|-3.14%|8|2021-07-07|15/12/2020|-0.11||1360000||2020-12-23|15/06/2020|-3.64||881200|
2022-05-07 19:34:30|03524|6954|DIOR|97.24B|97240000000|539.00|7,686|-11.93%|28|2022-07-27|15/06/2022|||||2022-04-12|15/03/2022|||18000000000|
2022-05-07 19:34:34|03525|17718|CIBP|8.04M|8040000|0.0749|638,550|-65.64%|19|2022-06-01|15/03/2022|||||2022-04-21|15/12/2021||||
2022-05-07 19:34:37|03526|17653|IFDE|60.83M|60830000|52.00|106|4%|11|2021-09-29|15/06/2021|0.44||92280000||2021-06-23|15/12/2020|1.49||98980000|
2022-05-07 19:34:40|03527|17722|CTRG|77.64M|77640000|9.98|2,840|-13.22%|22|2022-05-09|15/03/2022|||||2022-04-14|15/12/2021|0.33||69800000|
2022-05-07 19:34:46|03528|7154|AVQ|146.39M|146390000|3.20|236,553|-57.13%|21|2022-05-10|15/03/2022|||||2022-03-30|15/12/2021|0.06||193000000|188900000
2022-05-07 19:34:49|03529|7148|CNIM|21.18M|21180000|7.46|164|-66.24%|6|2021-09-29|15/06/2021|-27.41||267600000||2021-05-25|15/12/2020|-34.9||354300000|
2022-05-07 19:34:52|03530|989560|CNV|1.78B|1780000000|5.160|1,589|-46.91%|23|2022-07-26|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 19:34:57|03531|6997|CNPP|14.34B|14340000000|20.90|509,323|40.6%|30|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 19:35:01|03532|943321|COFA|1.73B|1730000000|11.61|423,266|13.6%|26|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|||431000000|253000000
2022-05-07 19:35:04|03533|17724|COHE|14.9M|14900000|2.620|2,998|36.46%|24|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021||||
2022-05-07 19:35:08|03534|17725|COLP|3.92B|3920000000|120.00|553|0%|10|2022-02-24|15/12/2021|11.48||7640000000||2021-08-26|15/06/2021|-3.42||5590000000|
2022-05-07 19:35:10|03535|7093|ODET|4.48B|4480000000|1,056.00|544|4.04%|10|2022-04-22|15/12/2021|-4058.93||6980000000||2021-09-07|15/06/2021|23.56||12790000000|
2022-05-07 19:35:14|03536|7768|CDAF|690.69M|690690000|13.72|31,027|-19.58%|25|2022-05-24|15/03/2022||||842000000|2022-01-20|15/12/2021|||166700000|
2022-05-07 19:35:17|03537|17727|CRTS|9.05M|9050000|125.00|52|12.61%|9|2021-09-15|15/06/2021|-1.64||2190000||2021-04-30|15/12/2020|0.33||2540000|
2022-05-07 19:35:23|03538|7015|CVO|6.21B|6210000000|65.90|154,721|-11.9%|28|2022-07-21|15/06/2022||2.32||500160000|2022-04-21|15/03/2022|||147900000|154500000
2022-05-07 19:35:28|03539|17647|COVH|2.43B|2430000000|16.40|2,829|-3.68%|27|2022-07-21|15/06/2022|||||2022-04-21|15/03/2022||||
2022-05-07 19:35:31|03540|943229|CRAP|547.33M|547330000|73.50|167|-20.97%|10|2022-04-06|15/12/2021|5.37||349800000||2021-08-05|15/06/2021|10.37||357600000|
2022-05-07 19:35:36|03541|943239|CMO|327.65M|327650000|62.49|225|-13.21%|10|2022-03-03|15/12/2021|5.6||174400000||2021-08-31|15/06/2021|7.53||182200000|
2022-05-07 19:35:41|03542|17729|CROS|69.65M|69650000|6.55|140|22.43%|12|2021-09-30|15/06/2021|0.37||735000||2021-04-29|15/12/2020|0.18||732000|
2022-05-07 19:35:45|03543|7718|SIGF|167.19M|167190000|6.82|14,344|51.56%|25|2022-07-25|15/06/2022|||||2022-05-02|15/03/2022||||
2022-05-07 19:35:49|03544|17734|AM|13.23B|13230000000|159.00|98,988|63.75%|27|2022-07-21|15/06/2022||16.26||2604000000|2022-06-01|15/03/2022||||
2022-05-07 19:35:53|03545|40314|DBV|182.28M|182280000|2.72|207,118|-73.39%|29|2022-08-01|15/06/2022||-0.592||1630000|2022-05-02|15/03/2022|-0.5693|-0.573|2420000|2220000
2022-05-07 19:35:56|03546|1176406|DEE_p|-|-|9.90|2,468|-|0||
2022-05-07 19:36:00|03547|17679|DKUPL|115.93M|115930000|29.10|3,287|69.19%|21|2022-05-30|15/03/2022|||||2022-03-28|15/12/2021|0.92||88720000|
2022-05-07 19:36:04|03548|17736|ALDLT|624.96M|624960000|87.30|1,653|4.43%|19|2022-05-05|15/03/2022|||99200000||2022-04-04|15/12/2021|4.53||96700000|95000000
2022-05-07 19:36:08|03549|9069|DBG|1.39B|1390000000|8.73|274,922|16.4%|27|2022-05-24|15/03/2022|||||2022-03-02|15/12/2021|||959400000|959400000
2022-05-07 19:36:12|03550|7026|DVTM|1.39B|1390000000|168.50|83,812|54.02%|25|2022-05-19|15/03/2022|||||2022-03-08|15/12/2021||||
2022-05-07 19:36:16|03551|17738|ALDMS|18.14M|18140000|1.125|9,425|-33.9%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:36:19|03552|17919|DPAP|47.73M|47730000|488.00|18|-2.4%|11|2022-04-21|15/12/2021|23.19||8240000||2021-09-30|15/06/2021|13.77||7820000|
2022-05-07 19:36:23|03553|13146|EDEN|11.43B|11430000000|46.00|676,492|-1.1%|30|2022-07-26|15/06/2022||0.74||16000000|2022-04-21|15/03/2022|||426000000|428670000
2022-05-07 19:36:29|03554|17743|EGID|11.15M|11150000|1.0780|106,364|-21.6%|23|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-05-07 19:36:33|03555|6995|FOUG|9.26B|9260000000|93.28|298,413|-0.55%|31|2022-08-31|15/06/2022|||||2022-07-19|15/12/2022||||4925000000
2022-05-07 19:36:37|03556|100156|EKI|161.43M|161430000|6.22|36,276|-7.16%|24|2022-07-28|15/06/2022|||||2022-04-12|15/03/2022|||27800000|
2022-05-07 19:36:41|03557|391|EDF|30.41B|30410000000|8.14|5,906,282|-27.45%|23|2022-07-28|15/06/2022||-1.94||41626000000|2022-05-04|15/03/2022|||35580000000|35072000000
2022-05-07 19:36:47|03558|17644|EDSP|752.79M|752790000|105.00|551|-9.87%|12|2021-07-30|15/06/2021|4.9||425900000||2021-04-26|15/12/2020|1.15||370400000|
2022-05-07 19:36:50|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|
2022-05-07 19:36:54|03560|943369|ELIOR|470.88M|470880000|2.76|1,067,328|-62.58%|26|2022-07-27|15/06/2022|||||2022-05-18|15/03/2022||-0.04||2188000000
2022-05-07 19:36:58|03561|945685|ELIS|3.14B|3140000000|13.82|393,728|-9.85%|24|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 19:37:02|03562|6948|ERMT|3.36B|3360000000|126.60|111,301|92.84%|27|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|||1170000000|
2022-05-07 19:37:06|03563|943352|ERYP|39.7M|39700000|1.28|269,402|-78.27%|22|2022-05-12|15/03/2022||-0.33||1750000|2022-03-11|15/12/2021|-0.34|-0.34|1500000|1250000
2022-05-07 19:37:10|03564|17749|ESIG|390.19M|390190000|68.20|1,094|20.49%|24|2022-09-07|15/07/2021|||||2022-05-02|15/03/2022|||58300000|
2022-05-07 19:37:15|03565|17907|ESPE|1.29M|1290000|0.0246|395,953|-34.4%|26|2022-06-27|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-07 19:37:22|03566|7042|ESSF|863.83M|863830000|67.20|46,196|481.82%|22|2022-05-16|15/03/2022|||||2022-03-24|15/12/2021|26.72||8640000000|
2022-05-07 19:37:25|03567|17819|EFIN|18.13M|18130000|0.2680|883|-3.6%|12|2021-11-04|15/06/2021|0.01||1140000||2021-06-24|15/12/2020|0.01||6380000|
2022-05-07 19:37:30|03568|25448|EURA|5.29B|5290000000|69.15|111,915|0.22%|27|2022-07-28|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-07 19:37:34|03569|13135|EURR|203.1M|203100000|3.25|16,510|-4.13%|24|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021|0.04||3500000|
2022-05-07 19:37:38|03570|943375|ENX|7.77B|7770000000|72.88|159,283|-11.66%|27|2022-07-28|15/06/2022||1.31||374940000|2022-05-17|15/03/2022||1.41||388890000
2022-05-07 19:37:43|03571|17752|ALECP|58.57M|58570000|0.4760|13,375|-37.94%|22|2022-06-30|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:37:46|03572|955667|EUCAR|2.52B|2520000000|0.5032|2,096,523|60.51%|25|2022-07-27|15/06/2022||||696000000|2022-04-28|15/03/2022||-0.02|567400000|496000000
2022-05-07 19:37:51|03573|7017|ETL|2.42B|2420000000|10.49|482,024|-1.18%|30|2022-08-03|15/06/2022||0.64||285800000|2022-05-12|15/03/2022||||281950000
2022-05-07 19:37:54|03574|17737|EGR|101.3M|101300000|2.8600|8,264|-7.49%|21|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021||||
2022-05-07 19:38:17|03575|7747|EXEP|431.59M|431590000|63.60|1,077|-18.46%|26|2022-07-26|15/06/2022|||||2022-05-31|15/03/2022||||268900000
2022-05-07 19:38:23|03576|17755|EEPC|126.11M|126110000|60.00|194|5.04%|9|2021-09-29|15/06/2021|3.51||182700000||2021-04-30|15/12/2020|-0.09||183700000|
2022-05-07 19:38:30|03577|6958|EPED|3.03B|3030000000|20.02|1,409,676|-54.57%|30|2022-07-25|15/06/2022||1.60||5220000000|2022-04-26|15/03/2022|||5320000000|4480000000
2022-05-07 19:38:33|03578|17758|ABLD|7.47M|7470000|29.80|34|112.86%|10|2021-07-30|15/06/2021|1.19||||2021-04-23|15/12/2020|-0.21|||
2022-05-07 19:38:35|03579|17756|FSDV|2.66M|2660000|23.40|126|-35.36%|11|2020-12-22|15/03/2020|-1.79||||2020-10-21|15/09/2019|-2.98|||
2022-05-07 19:38:38|03580|17712|FCMC|199.71M|199710000|1,140.00|6|-16.79%|8|2020-02-04|15/10/2019|105.73||90370000||2019-06-24|15/04/2019|-24.16||36550000|
2022-05-07 19:38:41|03581|943348|FALG|108.29M|108290000|2.710|112,272|-12.44%|14|2022-05-10|15/03/2022|||||2022-04-22|15/12/2021||||
2022-05-07 19:38:45|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|
2022-05-07 19:38:49|03583|17761|PADI|449M|449000000|186.00|7|3.33%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:38:53|03584|943357|FGA|172.42M|172420000|5.49|12,381|3.58%|21|2022-07-12|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:38:56|03585|17762|ILSB|15M|15000000|7.85|2,499|34.19%|10|2022-04-29|15/12/2021|0.16||1670000||2021-09-30|15/06/2021|0.05||1300000|
2022-05-07 19:38:58|03586|40307|CFOA|1.95M|1950000|3.00|34|-69.7%|0||
2022-05-07 19:39:03|03587|17763|FINM|3.19M|3190000|0.1600|2,785|-48.39%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:39:06|03588|17764|LINP|141.08M|141080000|25.00|38|-26.9%|13|2022-04-25|15/12/2021|-5.46||16360000000||2021-07-30|15/06/2021|21.38||14710000000|
2022-05-07 19:39:09|03589|17765|FIPP|16.72M|16720000|0.1450|14,286|-28.92%|12|2021-10-01|15/06/2021|-0.01||1070000||2021-05-31|15/12/2020|-0.03||1090000|
2022-05-07 19:39:15|03590|41353|FNAC|1.26B|1260000000|47.26|70,503|-18.16%|24|2022-07-27|15/06/2022|||||2022-04-21|15/03/2022||||1740000000
2022-05-07 19:39:19|03591|17767|BLIM|1.29M|1290000|0.805|168|-9.55%|13|2022-04-22|15/12/2021|0.01||||2021-09-24|15/06/2021|-0.03|||
2022-05-07 19:39:23|03592|17768|FATL|187.97M|187970000|43.00|270|14.36%|10|2022-04-05|15/12/2021|2.78||84510000||2021-09-06|15/06/2021|0.89||76920000|
2022-05-07 19:39:27|03593|17769|LOEX|77.82M|77820000|8.30|185|-27.19%|13|2022-04-25|15/12/2021|-3.66||16360000000||2021-07-30|15/06/2021|12.9||14710000000|
2022-05-07 19:39:32|03594|17770|INEA|383.43M|383430000|45.40|702|10.19%|20|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 19:39:36|03595|17771|FLYP|3.86B|3860000000|90.20|231|47.87%|25|2022-07-28|15/06/2022|||||2022-04-19|15/03/2022|||46360000|
2022-05-07 19:39:38|03596|17680|MHM|4.89M|4890000|0.0270|214,365|-11.18%|10|2021-03-18|15/06/2020|-0.03||126000||2020-08-06|15/12/2019|-0.01||108000|
2022-05-07 19:39:42|03597|17775|SPOE|81.64M|81640000|7.40|955|10.45%|12|2021-11-16|15/06/2021|0.39||3610000||2021-04-30|15/12/2020|0.16||3930000|
2022-05-07 19:39:44|03598|40318|FOEQ|80.56M|80560000|570.00|1|-12.98%|4|2018-04-27|15/12/2017|-4553.78||17330000000||2017-09-28|15/06/2017|-1018.16||17460000000|
2022-05-07 19:39:57|03599|17777|FREY|939.33M|939330000|33.20|113|0.63%|22|2022-06-01|15/03/2022|||||2022-03-10|15/12/2021|1.62||56380000|
2022-05-07 19:40:00|03600|17778|FROB|3.74B|3740000000|550.00|39,445|26.73%|9|2021-07-29|15/06/2021|9.84||1690000000||2021-04-06|15/12/2020|5.52||1720000000|
2022-05-07 19:40:04|03601|17721|GALIM|412.41M|412410000|13.50|17|-15.09%|10|2022-02-17|15/12/2021|0.15||41800000||2021-07-29|15/06/2021|-0.01||17800000|
2022-05-07 19:40:07|03602|7709|GAUM|358.23M|358230000|115.00|359|2.68%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|2.34||197200000|
2022-05-07 19:40:12|03603|943359|GTT|4.33B|4330000000|117.50|129,439|65.26%|27|2022-07-29|15/06/2022|||||2022-04-21|15/03/2022|||68180000|75000000
2022-05-07 19:40:15|03604|17779|GEAP|95.05M|95050000|86.50|115|-12.18%|11|2022-01-31|15/09/2021|0.68||14220000||2021-06-30|15/03/2021|0.43||18930000|
2022-05-07 19:40:19|03605|6953|GFCP|7.67B|7670000000|104.00|155,580|-18.37%|28|2022-07-21|15/06/2022||2.78||306270000|2022-04-21|15/03/2022|||153300000|154500000
2022-05-07 19:40:23|03606|17649|GENX|217.33M|217330000|9.58|33,339|4.59%|21|2022-06-08|15/03/2022|||||2022-01-27|15/12/2021|||20500000|
2022-05-07 19:40:27|03607|976469|GNRO|70.17M|70170000|3.16|7,606|-26.34%|21|2022-07-15|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 19:40:31|03608|19720|GNFT|158.63M|158630000|3.19|131,947|-12.41%|20|2022-05-11|15/03/2022|||||2022-04-07|15/12/2021|0.94|-0.79|82150000|3900000
2022-05-07 19:40:39|03609|943363|GVI|6.42M|6420000|0.1008|723,730|-88.55%|22|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 19:40:43|03610|985893|SIGHT|89.11M|89110000|1.94|231,596|-79.27%|20|2022-07-28|15/06/2022|||||2022-04-21|15/03/2022|||3100000|
2022-05-07 19:40:47|03611|13102|GETP|9.34B|9340000000|17.31|1,069,506|28.17%|30|2022-07-21|15/06/2022||-0.06||483350000|2022-04-21|15/03/2022|||227800000|228000000
2022-05-07 19:40:54|03612|7573|GLTN|482.59M|482590000|16.72|20,050|8.15%|27|2022-07-21|15/06/2022|||||2022-04-21|15/03/2022|||220150000|
2022-05-07 19:40:58|03613|17899|VLTZ|209.17M|209170000|161.50|1,661|30.77%|22|2022-06-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-05-07 19:41:02|03614|7162|CITT|705.98M|705980000|63.60|1,776|-3.64%|25|2022-04-20|15/03/2022|||523500000|529400000|2022-03-29|15/12/2021|2.97||554400000|544700000
2022-05-07 19:41:06|03615|7214|GFLO|131.61M|131610000|17.2000|168|-5.49%|25|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-07 19:41:10|03616|17650|GOEG|313.41M|313410000|18.32|28,128|17.29%|24|2022-04-21|15/03/2022|||46000000||2022-03-21|15/12/2021|0.48||54900000|57800000
2022-05-07 19:41:14|03617|17798|IRD|73.1M|73100000|25.26|32|6.13%|9|2021-09-30|15/06/2021|2.85||7180000||2021-04-30|15/12/2020|2.22||7660000|
2022-05-07 19:41:18|03618|17780|JAJP|6.37M|6370000|1.790|2,605|9.82%|10|2021-12-14|15/09/2021|0.08||10390000||2021-07-23|15/03/2021|0.59||10750000|
2022-05-07 19:41:22|03619|7529|OPEN|270.03M|270030000|33.50|12,634|94.77%|25|2022-04-21|15/03/2022|||||2022-03-30|15/12/2021||||
2022-05-07 19:41:36|03620|7108|PARP|186.42M|186420000|19.40|840|-15.28%|25|2022-07-15|15/04/2022|||||2022-03-09|15/01/2022||||
2022-05-07 19:41:41|03621|17651|GPEP|164.07M|164070000|42.50|781|91.44%|19|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:41:45|03622|6999|SEBF|5.98B|5980000000|108.60|75,319|-28.97%|30|2022-07-21|15/06/2022|||||2022-04-28|15/03/2022|||1920000000|1920000000
2022-05-07 19:41:49|03623|17746|SFPI|284.97M|284970000|3.010|44,750|24.64%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:41:53|03624|7373|GRBT|308.6M|308600000|24.50|16,352|-24.85%|26|2022-04-21|15/03/2022|||181100000|186300000|2022-03-23|15/12/2021|0.73||191100000|194600000
2022-05-07 19:41:58|03625|17781|GTCN|191.68M|191680000|12.560|27,034|-16.04%|22|2022-04-28|15/03/2022|||55900000||2022-03-24|15/12/2021||||
2022-05-07 19:42:04|03626|7032|PYHE|112.81M|112810000|3.82|17,646|-38.59%|27|2022-04-19|15/03/2022|||135900000|140000000|2022-03-09|15/12/2021|0.08||142000000|140750000
2022-05-07 19:42:08|03627|7693|HEXAO|197.18M|197180000|28.80|3,895|-33.79%|25|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021|1.52||289100000|293550000
2022-05-07 19:42:13|03628|7202|HIGH|110.76M|110760000|5.40|10,065|-0.74%|25|2022-08-24|15/06/2022|||||2022-04-26|15/03/2022||||
2022-05-07 19:42:18|03629|17851|HOP|35.26M|35260000|13.50|2,888|50.67%|22|2022-06-01|15/03/2022|||||2022-02-08|15/12/2021|||61700000|61700000
2022-05-07 19:42:23|03630|17787|LZTL|11.82M|11820000|1.60|561|-45.58%|13|2021-12-21|15/06/2021|-2.12||3910000||2021-06-10|15/12/2020|-0.42||5030000|
2022-05-07 19:42:27|03631|1174519|HDF|398.32M|398320000|29.05|4,971|-|2|2021-09-22|15/06/2020|0.02||989100||2021-09-22|15/06/2021|-0.14||405000|
2022-05-07 19:42:30|03632|1175169|I2PO|-|-|9.60|20,352|-|0||
2022-05-07 19:42:34|03633|9109|ICAD|4.25B|4250000000|56.10|95,241|-17.5%|28|2022-07-25|15/06/2022||2.76||915490000|2022-04-22|15/03/2022|||390000000|182000000
2022-05-07 19:42:38|03634|40319|IDLA|1.63B|1630000000|286.50|2,429|20.63%|22|2022-04-25|15/03/2022|||539000000||2022-03-16|15/12/2021|3.36||549600000|549600000
2022-05-07 19:42:41|03635|17789|IDVP|398.51M|398510000|57.00|980|28.38%|13|2022-03-30|15/12/2021|6.02||49710000||2021-09-22|15/06/2021|12.01||96480000|
2022-05-07 19:42:45|03636|17790|IGXA|272.99M|272990000|210.00|326|7.14%|22|2022-07-27|15/06/2022|||||2022-07-20|15/01/2022||||
2022-05-07 19:42:50|03637|6967|IMTP|3.03B|3030000000|35.78|87,582|-20.91%|36|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.9||1210000000|
2022-05-07 19:42:52|03638|17791|FINA|415.94M|415940000|61.80|319|0.65%|10|2022-03-17|15/12/2021|6.71||12320000||2021-07-26|15/06/2021|4.09||12880000|
2022-05-07 19:42:56|03639|17793|ETOF|384.35M|384350000|55.80|3,253|18.1%|25|2022-05-25|15/03/2022|||||2022-03-16|15/12/2021|1.06||71400000|71400000
2022-05-07 19:43:00|03640|17795|IPH|207.12M|207120000|2.60|220,102|-20.15%|25|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021|-0.27|-0.32|3810000|14710000
2022-05-07 19:43:07|03641|7175|IPAR|2.78B|2780000000|48.75|31,807|-7.54%|27|2022-09-08|15/06/2022||||98060000|2022-04-27|15/03/2022|||162400000|162200000
2022-05-07 19:43:10|03642|17654|ITXA|4.45M|4450000|4.400|210|46.67%|12|2021-08-02|15/06/2021|0.05||145000||2021-04-23|15/12/2020|0.05||136000|
2022-05-07 19:43:13|03643|996538|IVAA|380.4M|380400000|9.31|13,163|-20.7%|17|2022-05-16|15/03/2022|||||2022-03-07|15/12/2021|-0.67|-0.73|4060000|2000000
2022-05-07 19:43:17|03644|7072|IPN|7.81B|7810000000|94.65|125,510|19.42%|30|2022-07-28|15/06/2022||4.87||680180000|2022-04-27|15/03/2022|||687900000|690100000
2022-05-07 19:43:22|03645|7040|ISOS|1.97B|1970000000|44.45|66,625|26.64%|30|2022-07-20|15/06/2022|||||2022-04-21|15/03/2022|||547850000|495600000
2022-05-07 19:43:26|03646|17800|ITFT|23.13M|23130000|4.000|6,502|8.7%|24|2022-06-01|15/03/2022|||||2022-04-26|15/12/2021||||
2022-05-07 19:43:29|03647|17802|JBOG|162.88M|162880000|11.00|1,776|-0.9%|12|2022-04-25|15/12/2021|0.37||144400000||2021-11-10|15/09/2021|||59900000|
2022-05-07 19:43:35|03648|14169|JCQ|460M|460000000|20.00|29,382|-7.62%|36|2022-09-06|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-07 19:43:39|03649|7076|JCDX|3.67B|3670000000|17.24|132,804|-26.51%|30|2022-07-28|15/06/2022||||781200000|2022-05-05|15/03/2022|||683000000|660900000
2022-05-07 19:43:44|03650|7096|KOF|612.51M|612510000|29.25|21,713|-23.53%|36|2022-07-12|15/05/2022||||1634000000|2022-04-14|15/02/2022|0.55||279000000|293000000
2022-05-07 19:43:48|03651|7070|LOIM|6.24B|6240000000|21.86|1,039,215|-1.66%|29|2022-07-26|15/06/2022||1.19||516560000|2022-04-28|15/03/2022|||359500000|218000000
2022-05-07 19:43:53|03652|23514|KORI|2.04B|2040000000|19.97|333,021|-38.14%|28|2022-07-28|15/06/2022||||1150000000|2022-04-25|15/03/2022|||1090000000|1100000000
2022-05-07 19:43:56|03653|1155481|FDJ|6.47B|6470000000|33.91|247,376|-20.94%|12|2022-07-28|15/06/2022||0.72||3073000000|2022-04-21|15/03/2022|0.78||613000000|
2022-05-07 19:43:59|03654|985182|FDEL|292.33M|292330000|56.60|23,054|143.97%|21|2022-04-26|15/03/2022|||7800000||2022-03-24|15/12/2021|0.5||6200000|6200000
2022-05-07 19:44:04|03655|17809|LACR|163.8M|163800000|35.00|1,309|-21.37%|25|2022-07-05|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 19:44:07|03656|668|LAGA|3.49B|3490000000|24.96|138,759|21.52%|30|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|||1300000000|1304000000
2022-05-07 19:44:27|03657|7150|LAEP|214.22M|214220000|0.4000|110,517|-56.03%|21|2022-05-09|15/03/2022|||||2022-03-16|15/12/2021|-0.07||197400000|
2022-05-07 19:44:30|03658|7292|LPER|533.08M|533080000|90.00|618|4.65%|24|2022-06-03|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:44:34|03659|7156|LOUP|1.51B|1510000000|86.00|1,732|-9.09%|23|2022-08-03|15/05/2022|||||2022-05-25|15/02/2022||||1400000000
2022-05-07 19:44:38|03660|17814|LEBO|96.6M|96600000|84.60|294|3.17%|24|2022-06-01|15/03/2022|||||2022-04-06|15/12/2021||||
2022-05-07 19:44:42|03661|7211|LECS|1.35B|1350000000|35.65|23,991|26.64%|30|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.24||122000000|122000000
2022-05-07 19:44:47|03662|7266|LDSV|263.54M|263540000|41.50|4,433|9.21%|24|2022-04-21|15/03/2022|||40100000||2022-02-14|15/12/2021|2.58||46500000|46500000
2022-05-07 19:44:50|03663|7063|GFII|1.06B|1060000000|20.10|23,748|-25.14%|30|2022-07-22|15/06/2022||||712000000|2022-04-20|15/03/2022|||342400000|357000000
2022-05-07 19:44:56|03664|17812|LNA|391.51M|391510000|37.00|21,347|-24.26%|25|2022-05-05|15/03/2022|||173000000||2022-03-30|15/12/2021|1.29||174350000|162530000
2022-05-07 19:45:05|03665|17852|LBIRD|447.19M|447190000|20.15|12,538|22.57%|19|2022-04-25|15/03/2022|||38000000||2022-03-17|15/12/2021|0.38||49800000|49800000
2022-05-07 19:45:09|03666|996153|LYS|12.21M|12210000|0.71|146,244|-73.99%|17|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021|-0.81||3730000|
2022-05-07 19:45:14|03667|17829|MRM|56.69M|56690000|25.990|257|26.17%|18|2022-07-28|15/06/2022|||||2022-05-05|15/03/2022||||
2022-05-07 19:45:18|03668|980202|MDM|748.37M|748370000|16.62|78,855|-14.86%|24|2022-07-28|15/06/2022|||||2022-05-04|15/03/2022|||313000000|305000000
2022-05-07 19:45:22|03669|17817|MFBP|265.35M|265350000|535.00|25|-38.86%|13|2022-03-31|15/12/2021|21.38||40850000||2021-10-29|15/06/2021|19.54||45410000|
2022-05-07 19:45:26|03670|7062|MANP|782.65M|782650000|20.45|29,656|-25.36%|27|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|||450000000|545150000
2022-05-07 19:45:30|03671|7253|MATP|533.54M|533540000|70.20|669|-4.1%|26|2022-05-24|15/03/2022||||192900000|2022-01-14|15/12/2021|||216500000|216500000
2022-05-07 19:45:34|03672|13175|MBWS|149.85M|149850000|1.340|12,197|-5.63%|24|2022-04-28|15/03/2022|||||2022-04-14|15/12/2021|0.04||85660000|
2022-05-07 19:45:38|03673|32435|MKEA|23.45M|23450000|0.530|260,332|-59.54%|23|2022-04-21|15/12/2021|||2610000|2630000|2022-04-21|15/03/2022|||8540000|
2022-05-07 19:45:43|03674|7068|MAUP|899.15M|899150000|4.550|673,400|131.91%|27|2022-08-05|15/06/2022|||||2022-04-21|15/03/2022||||
2022-05-07 19:45:46|03675|943360|MCPHY|494.01M|494010000|17.71|187,397|-33.72%|14|2022-07-28|15/06/2022|||||2022-03-08|15/12/2021|-0.85||13100000|
2022-05-07 19:45:49|03676|7363|MED6|29.17M|29170000|11.10|106|4.52%|20|2022-06-15|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:45:52|03677|1096116|MEDCL|142.18M|142180000|5.66|37,731|-45.68%|10|2022-06-14|15/03/2022|||||2021-12-08|15/09/2021|-0.47||1600000|
2022-05-07 19:45:56|03678|17823|MEMS|8.85M|8850000|1.185|4,781|-27.96%|22|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-07 19:46:00|03679|6994|MERY|766.21M|766210000|8.20|386,600|-21.15%|29|2022-07-27|15/06/2022||0.57||90380000|2022-04-20|15/03/2022|||43600000|43600000
2022-05-07 19:46:04|03680|7071|CBLP|651.68M|651680000|31.35|25,192|8.85%|28|2022-07-29|15/06/2022|||||2022-04-27|15/03/2022|||255300000|237000000
2022-05-07 19:46:08|03681|14170|METEX|222.37M|222370000|5.090|129,637|-2.68%|20|2022-07-28|15/06/2022|||||2022-05-05|15/03/2022|||67000000|
2022-05-07 19:46:12|03682|6946|MMTP|2.01B|2010000000|15.94|89,827|-10.55%|30|2022-07-26|15/06/2022||0.55||598490000|2022-04-26|15/03/2022|||322500000|315000000
2022-05-07 19:46:16|03683|17825|MIPO|34.61M|34610000|1.240|30,572|13.24%|22|2022-05-12|15/03/2022|||||2022-04-21|15/12/2021|0.03||32800000|
2022-05-07 19:46:20|03684|17659|TEDE|1.07B|1070000000|5,850.0|3|8.33%|13|2022-04-28|15/12/2021|-2.61||||2021-09-30|15/06/2021|45.79|||
2022-05-07 19:46:25|03685|15242|MONTE|1.63B|1630000000|100.60|13,071|9.71%|19|2022-05-12|15/03/2022||0.93||20000000|2022-02-10|15/12/2021|0.86||18500000|
2022-05-07 19:46:28|03686|17830|MUSE|33.22M|33220000|66.00|440|24.53%|10|2022-01-24|15/09/2021|-2.53||3540000||2021-05-31|15/03/2021|-6.43||637000|
2022-05-07 19:46:31|03687|1156934|NACON|496.79M|496790000|5.76|70,773|-10.84%|12|2022-05-30|15/03/2022|||||2022-03-02|15/12/2021|||51200000|51200000
2022-05-07 19:46:39|03688|40322|NANOB|188.25M|188250000|5.40|46,978|-55.45%|19|2022-05-18|15/03/2022|||||2022-03-30|15/12/2021|-1.05|-1.05||1100000
2022-05-07 19:46:43|03689|1088763|NAVYA|59.15M|59150000|1.5400|421,718|-41.71%|17|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-07 19:46:46|03690|1097383|NEOEN|3.98B|3980000000|37.21|185,661|8.67%|18|2022-07-28|15/06/2022|||||2022-05-03|15/03/2022|||109100000|
2022-05-07 19:46:52|03691|17833|NRO|851.49M|851490000|35.15|3,993|22.47%|27|2022-09-07|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-07 19:46:56|03692|7028|NEXS|3.67B|3670000000|84.15|77,140|20.99%|30|2022-07-27|15/06/2022||2.32||1780000000|2022-04-27|15/03/2022|||1620000000|1540000000
2022-05-07 19:47:02|03693|7054|NEXI|1.6B|1600000000|29.06|122,124|-35.22%|30|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|||895000000|858000000
2022-05-07 19:47:05|03694|994269|NEXTS|183.98M|183980000|88.50|22|-1.12%|12|2022-03-17|15/12/2021|6.36||16370000||2021-09-16|15/06/2021|5.82||14950000|
2022-05-07 19:47:09|03695|951013|NHOA|332.45M|332450000|13.02|5,090|-7.28%|23|2022-07-28|15/06/2022|||||2022-04-11|15/03/2022||||
2022-05-07 19:47:13|03696|6972|NCOX|78.67M|78670000|1.82|114,469|-56.35%|26|2022-04-28|15/03/2022|-0.16|-0.16|700000|600000|2022-03-10|15/12/2021|-0.11|-0.16|3500000|900000
2022-05-07 19:47:17|03697|961657|NOKIA|26.89B|26890000000|4.74|455,947|16.73%|24|2022-07-21|15/06/2022||0.0837||5580000000|2022-04-28|15/03/2022|0.07|0.0638|5350000000|5270000000
2022-05-07 19:47:22|03698|1161787|NR21|11.43M|11430000|155.00|8|-51.26%|9|2021-07-30|15/06/2021|-1.2||||2021-03-19|15/12/2020|-127.63|||
2022-05-07 19:47:27|03699|7109|SONO|467.25M|467250000|6.04|11,845|-3.82%|30|2022-07-28|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-07 19:47:31|03700|17835|SABT|935.42M|935420000|14.45|7,705|29.71%|23|2022-06-13|15/03/2022|||||2022-03-02|15/12/2021|||76900000|76900000
2022-05-07 19:47:35|03701|17836|OLG|129.72M|129720000|2.30|14,652|-2.13%|20|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|-0.46||74960000|
2022-05-07 19:47:39|03702|17837|ORPF|33.88M|33880000|5.19|3,749|-37.17%|22|2022-04-21|15/03/2022|||61900000||2022-03-16|15/12/2021|-0.35||109000000|55200000
2022-05-07 19:47:43|03703|943319|OREGE|37.37M|37370000|0.740|7,196|-56.06%|12|2021-10-11|15/06/2021|-0.05||790000||2021-04-22|15/12/2020|-0.07||1520000|
2022-05-07 19:47:46|03704|7075|ORP|2.08B|2080000000|32.26|752,535|-69.25%|29|2022-05-13|15/03/2022|||||2022-03-15|15/12/2021||3.82|1110000000|1110000000
2022-05-07 19:47:50|03705|949748|OSE|126.92M|126920000|6.86|73,654|-36.95%|13|2022-03-30|15/12/2021|-0.93||26310000||2021-09-21|15/06/2021|-0.64||8980000|
2022-05-07 19:47:55|03706|943370|PID|55.48M|55480000|28.10|285|-11.08%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-1.24||56620000|
2022-05-07 19:47:58|03707|17665|PARF|92.01M|92010000|61.00|431|0%|20|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-07 19:48:03|03708|7159|PARRO|164.39M|164390000|5.440|13,971|-1.09%|28|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 19:48:07|03709|17844|PASS|20.56M|20560000|5.20|1,329|-28.77%|22|2022-06-01|15/03/2022|||||2022-04-28|15/12/2021|-0||21300000|
2022-05-07 19:48:11|03710|17845|PATC|282.11M|282110000|18.80|1,337|14.63%|20|2022-04-13|15/03/2022|||||2022-02-23|15/12/2021|1.14||22110000|
2022-05-07 19:48:15|03711|17666|PCAS|126.42M|126420000|9.20|3,065|-32.35%|23|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|-2.57||80720000|
2022-05-07 19:48:24|03712|17846|GPIF|330.36M|330360000|91.20|3,238|21.6%|22|2022-06-01|15/03/2022|||||2022-03-25|15/12/2021|||67800000|
2022-05-07 19:48:28|03713|17759|PEUG|2.59B|2590000000|104.60|7,152|-10.6%|26|2022-06-01|15/03/2022|||||2022-03-21|15/12/2021|3.54||162100000|
2022-05-07 19:48:32|03714|7332|PHAI|1.18B|1180000000|78.40|7,557|-17.47%|24|2022-05-12|15/03/2022|||||2022-03-25|15/12/2021|||55000000|54900000
2022-05-07 19:48:36|03715|6947|PVAC|66.62M|66620000|6.80|14,796|-43.8%|27|2022-07-19|15/06/2022|||||2022-06-02|15/03/2022||||
2022-05-07 19:48:41|03716|7027|PLOF|2.16B|2160000000|14.92|222,782|-46.45%|30|2022-07-25|15/06/2022||||1850000000|2022-04-26|15/03/2022|||1890000000|1860000000
2022-05-07 19:48:46|03717|17847|PLVP|119.22M|119220000|5.40|11,012|-29.41%|24|2022-06-20|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:48:49|03718|945688|POXEL|57.04M|57040000|1.99|90,106|-69.31%|19|2022-05-17|15/03/2022|||||2022-03-22|15/12/2021|-0.55|-0.98|123000|100000
2022-05-07 19:48:52|03719|17849|PREP|181.11M|181110000|33.50|1,044|27.86%|19|2022-05-15|15/03/2022|||||2022-04-07|15/12/2021||||
2022-05-07 19:48:58|03720|13181|PROAC|19.91M|19910000|0.1470|6,124|-9.82%|21|2022-06-29|15/04/2022|||||2022-05-04|15/01/2022|-0||6760000|
2022-05-07 19:49:02|03721|1009128|PWG|131.38M|131380000|2.565|54,602|-11.7%|19|2022-04-19|15/03/2022|||22700000||2022-03-16|15/12/2021|0.02||36530000|20200000
2022-05-07 19:49:05|03722|17667|ALPRG|25.8M|25800000|0.2830|75,854|-30.47%|19|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021||||
2022-05-07 19:49:09|03723|6992|QDT|600.92M|600920000|17.50|55,522|-22.7%|25|2022-07-06|15/04/2022|||||2022-03-28|15/01/2022|0.94||272050000|
2022-05-07 19:49:14|03724|6996|GENC|166.74M|166740000|3.17|59,776|-57.28%|27|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 19:49:18|03725|7659|GDSF|2.65B|2650000000|24.00|847|26.32%|29|2022-05-02|15/03/2022|||||2022-02-23|15/12/2021|0.54||2040000000|
2022-05-07 19:49:21|03726|7079|RXPA|47.85M|47850000|1.85|330,837|0.11%|21|2022-07-12|15/12/2021|||||2022-06-01|15/03/2022||||
2022-05-07 19:49:25|03727|6971|RCOP|8.75B|8750000000|172.50|67,116|3.29%|26|2022-06-02|15/03/2022||1.43||209930000|2022-01-25|15/12/2021||3.81|440500000|413420000
2022-05-07 19:49:29|03728|6969|RXL|5.72B|5720000000|18.75|1,098,195|10.23%|36|2022-07-28|15/06/2022||||4341000000|2022-04-21|15/03/2022|||4380000000|3990000000
2022-05-07 19:49:33|03729|7305|ROBF|1.97B|1970000000|852.00|978|-13.77%|22|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021|14.53||308500000|
2022-05-07 19:49:36|03730|1084836|RBO|324.81M|324810000|32.80|1,215|43.86%|18|2022-04-28|15/03/2022|||92900000||2022-03-24|15/12/2021|0.96||174300000|89300000
2022-05-07 19:49:41|03731|17841|ROTH|2.6B|2600000000|35.05|31,193|13.61%|25|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 19:49:45|03732|7103|RUBF|2.63B|2630000000|25.62|375,587|-35.82%|30|2022-09-08|15/06/2022|||||2022-05-05|15/03/2022|||1470000000|1480000000
2022-05-07 19:49:49|03733|17857|SABL|65.1M|65100000|19.40|677|-27.07%|19|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.55||47760000|
2022-05-07 19:49:53|03734|7538|SAMS|723.67M|723670000|210.00|324|13.21%|24|2022-04-28|15/03/2022|||454000000||2022-03-17|15/12/2021|13.55||839300000|422600000
2022-05-07 19:49:58|03735|7014|STDM|27.26B|27260000000|295.70|56,431|-19.19%|34|2022-07-21|15/06/2022||3.05||833270000|2022-04-21|15/03/2022|2.21|2.51|862500000|790850000
2022-05-07 19:50:02|03736|7004|SAVEN|845.05M|845050000|61.70|4,435|-17.73%|26|2022-04-21|15/03/2022|||1460000000|1390000000|2022-03-10|15/12/2021|1.18||1590000000|2934000000
2022-05-07 19:50:05|03737|17705|CBSM|109.39M|109390000|9.20|641|2.22%|11|2022-03-31|15/12/2021|0.64||9360000||2021-10-29|15/06/2021|0.58||8970000|
2022-05-07 19:50:09|03738|7007|SCOR|4.76B|4760000000|26.26|495,036|-4.79%|36|2022-07-28|15/06/2022||0.6758||4150000000|2022-05-06|15/03/2022|-0.44|0.0787|4720000000|3990000000
2022-05-07 19:50:14|03739|7073|CCHE|552.5M|552500000|70.80|5,101|34.35%|26|2022-04-26|15/03/2022|||226600000|191000000|2022-03-07|15/12/2021|1.92||252000000|
2022-05-07 19:50:18|03740|17862|SELER|402.34M|402340000|96.50|14|10.92%|20|2022-07-28|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-07 19:50:21|03741|943368|SEFER|187.78M|187780000|15.60|17,941|121.28%|23|2022-09-05|15/06/2022|||||2022-04-20|15/03/2022|||79060000|
2022-05-07 19:50:25|03742|6975|SESFd|3.66B|3660000000|8.31|864,911|24.92%|30|2022-08-04|15/06/2022||0.09||445300000|2022-05-05|15/03/2022|0.16|0.09|448000000|434800000
2022-05-07 19:50:30|03743|17876|SESL|1.26B|1260000000|80.30|15,221|63.21%|25|2022-04-28|15/03/2022|||120200000|114250000|2022-03-03|15/12/2021|0.1||132450000|132300000
2022-05-07 19:50:33|03744|1052409|SMCP|442.99M|442990000|5.86|148,538|-15.07%|20|2022-08-01|15/06/2022|||||2022-04-26|15/03/2022|||283000000|
2022-05-07 19:50:37|03745|17889|SMTPC|158.2M|158200000|27.10|3,545|18.34%|22|2022-07-13|15/06/2022|||||2022-04-14|15/03/2022||||
2022-05-07 19:50:40|03746|17776|SFCA|8.25M|8250000|1.620|225|-4.71%|13|2022-02-28|15/10/2021|0.26||6470000||2021-07-30|15/04/2021|-0.39||6470000|
2022-05-07 19:50:44|03747|17888|TEIF|435.88M|435880000|26.30|2,230|-18.83%|24|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 19:50:49|03748|6981|EXHO|10.16B|10160000000|69.46|327,553|-17.15%|30|2022-07-01|15/05/2022|||||2022-04-01|15/02/2022|2.27|2.21|4870000000|4870000000
2022-05-07 19:50:53|03749|17867|SDTC|2.23M|2230000|0.9000|2,052|1.12%|20|2022-06-01|15/03/2022|||||2022-04-08|15/12/2021||||
2022-05-07 19:50:57|03750|17871|SCLR|70.69M|70690000|23.10|655|18.46%|26|2022-09-07|15/06/2022|||||2022-05-04|15/03/2022|||33600000|
2022-05-07 19:51:02|03751|6990|SOIT|5.76B|5760000000|165.15|89,684|8.94%|30|2022-07-26|15/06/2022||||180000000|2022-06-08|15/03/2022||2.21||240960000
2022-05-07 19:51:06|03752|7058|LOCAL|128.23M|128230000|0.9760|308,920|-62.85%|36|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-07 19:51:09|03753|943283|S30|569.92M|569920000|5.32|1,277,697|-49.57%|20|2022-06-01|15/03/2022|||||2022-04-27|15/12/2021|0.07||432600000|237000000
2022-05-07 19:51:14|03754|541|SOLB|9.57B|9570000000|92.34|227,722|-18.03%|36|2022-07-28|15/06/2022||1.81||2987000000|2022-05-04|15/03/2022|3.55|2.34|3060000000|2810000000
2022-05-07 19:51:20|03755|17873|DAMA|4.28B|4280000000|124.40|11,126|-16.29%|27|2022-05-09|15/03/2022||||360000000|2022-03-09|15/12/2021|2.19||324400000|609000000
2022-05-07 19:51:25|03756|7100|SOPR|3.25B|3250000000|161.20|28,046|6.19%|30|2022-07-28|15/06/2022||4.94||2497000000|2022-04-29|15/03/2022|||1270000000|1260000000
2022-05-07 19:51:28|03757|942438|SPIE|3.62B|3620000000|22.24|281,697|6.11%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|||1790000000|
2022-05-07 19:51:31|03758|7380|IISP|912.76M|912760000|47.40|6,907|85.16%|20|2022-06-07|15/03/2022|||||2022-02-10|15/12/2021|||212700000|192100000
2022-05-07 19:51:35|03759|17874|SQLI|138.35M|138350000|30.30|1,010|23.67%|24|2022-04-26|15/03/2022|||||2022-03-10|15/12/2021|||59600000|59600000
2022-05-07 19:51:40|03760|960709|SRPG|182.91M|182910000|1.545|434,400|-56.48%|22|2022-07-28|15/06/2022|||||2022-04-21|15/03/2022||||
2022-05-07 19:51:43|03761|17875|DPTP|72.09M|72090000|0.1375|113,862|36.14%|22|2022-07-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 19:51:52|03762|7121|STF|1.13B|1130000000|91.20|3,644|-2.36%|26|2022-04-28|15/03/2022|||951600000|885600000|2022-03-10|15/12/2021|5.17||1870000000|949600000
2022-05-07 19:51:57|03763|8806|SEVI|12.68B|12680000000|19.83|987,515|-0.1%|35|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||0.2||4760000000
2022-05-07 19:52:02|03764|7127|SWOR|390.48M|390480000|40.95|15,140|-2.62%|26|2022-09-07|15/06/2022|||||2022-04-26|15/03/2022|||63600000|63600000
2022-05-07 19:52:05|03765|7091|SDGI|838.23M|838230000|34.95|5,374|-6.8%|24|2022-04-27|15/03/2022|||690600000|690600000|2022-03-30|15/12/2021|1.62||716000000|713400000
2022-05-07 19:52:09|03766|943267|TKTT|835.56M|835560000|12.82|7,298|-36.06%|31|2022-07-26|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-07 19:52:12|03767|17880|TYNN|13.16M|13160000|1.440|958|-14.29%|11|2022-04-19|15/12/2021|-0.01||4310||2021-09-14|15/06/2021|-0||4250|
2022-05-07 19:52:16|03768|13166|TCH|720.7M|720700000|3.0560|174,985|4.51%|28|2022-07-27|15/06/2022||-0.06||1462000000|2022-05-05|15/03/2022|||756000000|
2022-05-07 19:52:21|03769|1170143|TE|2.12B|2120000000|12.01|896,978|2.34%|12|2022-07-21|15/06/2022||0.2981||1330000000|2022-04-25|15/03/2022|0.41|0.3747|1620000000|1530000000
2022-05-07 19:52:25|03770|7006|FTI|3.36B|3360000000|5.91|5,443,156|-11.63%|36|2022-07-27|15/06/2022||0.0473||1590000000|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000
2022-05-07 19:52:28|03771|40327|TLVB|63.56M|63560000|45.40|164|0.89%|3|2018-07-02|15/04/2018|4.69||47970000||2018-06-22|15/04/2017|4.12||45250000|
2022-05-07 19:52:32|03772|7069|TESI|549.91M|549910000|168.60|257|35.97%|21|2022-05-09|15/03/2022|||||2022-04-14|15/12/2021||||
2022-05-07 19:52:37|03773|7086|TFFP|1.62B|1620000000|7.68|289,777|-8.02%|36|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.16||561000000|532000000
2022-05-07 19:52:41|03774|7242|THHG|837M|837000000|91.00|3,200|4.6%|22|2022-07-29|15/06/2022|||||2022-04-15|15/03/2022|||142700000|142700000
2022-05-07 19:52:44|03775|997440|TKOO|3.7B|3700000000|21.40|21,388|-17.85%|15|2022-07-28|15/06/2022|||||2022-04-21|15/03/2022||||
2022-05-07 19:52:47|03776|17884|TIPK|56.92M|56920000|64.50|61|-14%|24|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|4.94||123400000|
2022-05-07 19:52:51|03777|1141916|TITC|949.48M|949480000|12.40|11,211|-25.3%|17|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||392000000
2022-05-07 19:52:56|03778|7160|TFF|611.38M|611380000|28.20|2,456|0.36%|23|2022-07-12|15/04/2022|||||2022-03-10|15/01/2022|||72800000|57600000
2022-05-07 19:53:00|03779|40315|EGAB|904.5M|904500000|201.00|1,301|43.57%|12|2022-05-30|15/03/2022|||||2022-03-24|15/12/2021||||
2022-05-07 19:53:04|03780|17887|TETR|54.99M|54990000|7.85|6,836|-12.58%|23|2022-05-12|15/03/2022|||||2022-03-23|15/12/2021|1.51||94340000|
2022-05-07 19:53:09|03781|7034|TRNG|230.54M|230540000|2.320|62,231|-10.42%|31|2022-05-10|15/03/2022|||||2022-03-16|15/12/2021|-0.21||17010000|
2022-05-07 19:53:13|03782|7003|TRIA|2.29B|2290000000|119.00|28,597|-29.17%|30|2022-06-29|15/05/2022|||||2022-05-09|15/02/2022||||717800000
2022-05-07 19:53:18|03783|6984|UBIP|6.1B|6100000000|49.50|713,759|-18.69%|30|2022-08-04|15/06/2022||1.39||418500000|2022-05-11|15/03/2022||2.42||672730000
2022-05-07 19:53:20|03784|17674|CBQP|2.16B|2160000000|1,030.00|22|19.08%|10|2022-04-04|15/12/2021|226.19||1690000000||2021-07-29|15/06/2021|20.31||1690000000|
2022-05-07 19:53:25|03785|7145|UFFP|302.36M|302360000|18.65|4,656|1.08%|22|2022-07-28|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-07 19:53:28|03786|17892|UTIN|4.28M|4280000|0.4900|1,772|-18.87%|9|2021-08-31|15/06/2021|-0.04||9040000||2021-04-30|15/12/2020|0.02||8710000|
2022-05-07 19:53:32|03787|7022|VLOF|4.16B|4160000000|17.19|1,673,007|-37.13%|30|2022-07-26|15/06/2022||0.75||4820000000|2022-04-26|15/03/2022||0.40|4750000000|4550000000
2022-05-07 19:53:37|03788|408|VLLP|2.74B|2740000000|11.975|1,476,548|11.37%|36|2022-07-27|15/06/2022||0.1564||1150000000|2022-05-18|15/03/2022||-0.2123||938070000
2022-05-07 19:53:41|03789|17898|VLS|1.31B|1310000000|12.115|732,149|1.98%|35|2022-08-11|15/06/2022||-0.1194||92500000|2022-05-05|15/03/2022|-0.1888|-0.472|21820000|18400000
2022-05-07 19:53:45|03790|1152995|VRLA|89.7B|89700000000|25.68|164,545|-20.5%|13|2022-07-27|15/06/2022|||||2022-04-20|15/03/2022|||749900000|669030000
2022-05-07 19:53:49|03791|40320|VMX|73.48M|73480000|0.860|114,112|-61.95%|9|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-07 19:53:55|03792|17896|VETO|1.41B|1410000000|119.00|7,676|12.26%|26|2022-04-13|15/03/2022|||135000000|135000000|2022-03-24|15/12/2021|2.25||133700000|132850000
2022-05-07 19:53:59|03793|13167|VCTP|1.26B|1260000000|28.55|44,639|-34.44%|30|2022-07-27|15/06/2022|||||2022-05-04|15/03/2022|||789000000|757000000
2022-05-07 19:54:05|03794|7152|VEIL|372.5M|372500000|5.70|2,095|-3.06%|19|2022-05-06|15/03/2022|||||2022-03-25|15/12/2021||||
2022-05-07 19:54:09|03795|7066|VILM|961.03M|961030000|41.95|7,941|-31.23%|28|2022-05-04|15/03/2022|||591200000|591200000|2022-03-01|15/12/2021|-1.7||308800000|299950000
2022-05-07 19:54:13|03796|6977|VIRB|2.99B|2990000000|353.50|7,470|34.41%|28|2022-04-14|15/03/2022|||318000000|289700000|2022-03-22|15/12/2021|4.79||246450000|254400000
2022-05-07 19:54:16|03797|17897|VDNT|13.49M|13490000|3.000|5,893|7.91%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:54:21|03798|7177|CGR|558.22M|558220000|33.20|96|-26.82%|22|2022-07-28|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-07 19:54:25|03799|953538|VLTSA|1.93B|1930000000|20.30|62,136|-6.45%|21|2022-04-20|15/03/2022|||98300000|418000000|2022-03-24|15/12/2021|0.21|0.67|128100000|320300000
2022-05-07 19:54:29|03800|7444|VRKP|154.51M|154510000|17.40|3,265|-4.92%|25|2022-05-09|15/03/2022|||||2022-03-31|15/12/2021|1.21||207900000|
2022-05-07 19:54:33|03801|17872|WAVE|976.85M|976850000|48.80|14,303|29.1%|23|2022-07-27|15/06/2022|||||2022-05-31|15/03/2022||||128430000
2022-05-07 19:54:37|03802|6993|MWDP|3.88B|3880000000|88.85|61,772|-22.6%|29|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|||2010000000|
2022-05-07 19:54:43|03803|999060|XFAB|909.2M|909200000|6.96|303,868|-7.2%|14|2022-07-28|15/06/2022||0.14||187500000|2022-04-28|15/03/2022||0.12|179000000|181300000
2022-05-07 19:54:47|03804|17900|XIL|194.1M|194100000|40.00|5,072|-11.8%|22|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-07 19:54:52|03805|389|AIRP|263.34M|263340000|160.82|943,384|12.29%|31|2022-07-28|15/06/2022||2.93||6530000000|2022-04-27|15/03/2022|||6890000000|6610000000
2022-05-07 19:54:57|03806|412|AIR|84.64B|84640000000|107.50|1,946,269|11.11%|36|2022-07-28|15/06/2022||1.38||14860000000|2022-05-04|15/03/2022|1.55|0.6092|12000000000|12040000000
2022-05-07 19:55:01|03807|413|ALSO|8.34B|8340000000|22.33|2,211,821|-51.36%|30|2022-07-19|15/06/2022||||3280000000|2022-05-11|15/03/2022||1.14||4220000000
2022-05-07 19:55:07|03808|6910|MT|23.5B|23500000000|26.32|6,351,192|-0.21%|36|2022-07-28|15/06/2022||3.19||20050000000|2022-05-05|15/03/2022|4.05|2.94|20740000000|19530000000
2022-05-07 19:55:11|03809|393|AXAF|54.49B|54490000000|22.80|7,448,902|-5.63%|29|2022-08-04|15/06/2022||1.49||51393000000|2022-05-05|15/03/2022|||31310000000|31120000000
2022-05-07 19:55:15|03810|396|BNPP|62.41B|62410000000|50.59|5,077,887|-7.87%|36|2022-07-29|15/06/2022||1.91||11610000000|2022-05-03|15/03/2022|1.61|1.65|12580000000|11650000000
2022-05-07 19:55:20|03811|397|BOUY|11.68B|11680000000|30.74|1,307,253|-12.45%|36|2022-08-02|15/06/2022||0.8521||10030000000|2022-05-12|15/03/2022||-0.2786||7980000000
2022-05-07 19:55:25|03812|390|CAPP|31.61B|31610000000|183.75|412,789|19.78%|30|2022-07-28|15/06/2022||4.49||10094000000|2022-04-28|15/03/2022|||5170000000|4910000000
2022-05-07 19:55:29|03813|404|CARR|15.4B|15400000000|20.59|3,271,160|24.37%|30|2022-07-27|15/06/2022||0.58||38242000000|2022-04-20|15/03/2022||0.06|20240000000|20150000000
2022-05-07 19:55:33|03814|407|CAGR|12.45B|12450000000|9.96|10,590,101|-23.9%|26|2022-08-04|15/06/2022||0.356||5680000000|2022-05-06|15/03/2022|0.21|0.2785|5940000000|5730000000
2022-05-07 19:55:38|03815|394|DANO|35.06B|35060000000|56.10|1,887,157|-4.9%|30|2022-07-28|15/06/2022||1.57||6640000000|2022-04-20|15/03/2022|||6240000000|6150000000
2022-05-07 19:55:42|03816|6957|DAST|51.76B|51760000000|39.49|1,544,142|5.56%|25|2022-07-26|15/06/2022||0.2436||1320000000|2022-04-27|15/03/2022|0.27|0.2419|1320000000|1300000000
2022-05-07 19:55:46|03817|395|ENGIE|26.96B|26960000000|11.14|8,488,332|-11.09%|35|2022-07-29|15/06/2022||0.2776||10770000000|2022-05-17|15/03/2022||0.4775||14280000000
2022-05-07 19:55:50|03818|405|ESLX|68.16B|68160000000|155.05|664,047|11.34%|30|2022-07-29|15/06/2022||3.21||11723000000|2022-04-22|15/03/2022|||5610000000|5470000000
2022-05-07 19:55:57|03819|6964|EUFI|16.26B|16260000000|84.54|434,764|2.55%|31|2022-07-28|15/06/2022||||2516000000|2022-04-21|15/03/2022|||1760000000|1371000000
2022-05-07 19:56:01|03820|6987|HRMS|109.04B|109040000000|1,042.00|92,978|-2.48%|30|2022-07-29|15/06/2022||13.03||2360000000|2022-04-14|15/03/2022|||2770000000|2480000000
2022-05-07 19:56:05|03821|670|PRTP|56.54B|56540000000|457.90|245,299|-33.67%|30|2022-07-27|15/06/2022||13.61||4690000000|2022-04-21|15/03/2022|||4960000000|4770000000
2022-05-07 19:56:10|03822|400|OREP|169.19B|169190000000|316.00|514,261|-9.1%|30|2022-07-28|15/06/2022||4.39||8580000000|2022-04-19|15/03/2022|||9060000000|8830000000
2022-05-07 19:56:14|03823|7059|LEGD|21.64B|21640000000|81.28|582,746|-5.02%|36|2022-07-29|15/06/2022||1||2000000000|2022-05-05|15/03/2022|1.05|0.9108|1970000000|1850000000
2022-05-07 19:56:21|03824|399|LVMH|282.92B|282920000000|561.90|512,147|-10.14%|30|2022-07-27|15/06/2022||11.44||16790000000|2022-04-12|15/03/2022|||18000000000|17030000000
2022-05-07 19:56:25|03825|411|MICP|20.91B|20910000000|117.10|575,309|-3.86%|30|2022-07-26|15/06/2022||5.33||6450000000|2022-04-26|15/03/2022|||6480000000|6160000000
2022-05-07 19:56:29|03826|409|ORAN|30.76B|30760000000|11.57|8,624,158|10.25%|36|2022-07-28|15/06/2022||0.21||10710000000|2022-04-26|15/03/2022|0.21|0.21|10580000000|10560000000
2022-05-07 19:56:34|03827|406|PERP|47.55B|47550000000|183.20|490,386|5.08%|30|2022-08-31|15/06/2022||2.38||2180000000|2022-04-28|15/03/2022|||2450000000|2300000000
2022-05-07 19:56:41|03828|6979|PUBP|13.83B|13830000000|54.56|927,899|-2.78%|30|2022-07-21|15/06/2022||2.37||2640000000|2022-04-14|15/03/2022|||2800000000|2700000000
2022-05-07 19:56:45|03829|419|RENA|6.3B|6300000000|23.17|2,253,214|-32.63%|30|2022-07-29|15/06/2022||2.55||12560000000|2022-04-22|15/03/2022|||9750000000|9160000000
2022-05-07 19:56:48|03830|6991|SAF|40.72B|40720000000|95.42|927,260|-22.61%|30|2022-07-28|15/06/2022||1.81||5090000000|2022-04-29|15/03/2022|||4070000000|4060000000
2022-05-07 19:56:54|03831|403|SGOB|27.9B|27900000000|53.53|1,592,658|-4.73%|30|2022-07-27|15/06/2022||2.99||24194000000|2022-04-29|15/03/2022|||12010000000|11550000000
2022-05-07 19:56:58|03832|414|SASY|121.18B|121180000000|97.05|2,684,464|15.12%|36|2022-07-28|15/06/2022||1.6||9860000000|2022-04-28|15/03/2022|1.94|1.76|10050000000|9870000000
2022-05-07 19:57:02|03833|401|SCHN|30.37B|30370000000|127.00|1,264,921|-5.35%|30|2022-07-28|15/06/2022||3.10||8130000000|2022-04-27|15/03/2022|||7570000000|7330000000
2022-05-07 19:57:08|03834|410|SOGN|18.82B|18820000000|22.57|6,310,860|-9.45%|28|2022-08-03|15/06/2022||0.8609||6000000000|2022-05-05|15/03/2022|0.9262|0.98|7280000000|6240000000
2022-05-07 19:57:10|03835|1169015|STLA|41.18B|41180000000|13.16|5,315,354|-11.78%|7|2022-07-26|15/06/2022||1.03||38940000000|2022-05-05|15/03/2022|1.13|1.03|41480000000|36720000000
2022-05-07 19:57:16|03836|417|STM|31.42B|31420000000|34.77|2,753,520|15.57%|36|2022-07-28|15/06/2022||0.7012||3560000000|2022-04-27|15/03/2022|0.79|0.7125|3550000000|3510000000
2022-05-07 19:57:20|03837|7087|TEPRF|18.62B|18620000000|317.00|158,781|-0.6%|30|2022-07-28|15/06/2022||||3974000000|2022-04-19|15/03/2022|||1960000000|1930000000
2022-05-07 19:57:24|03838|6952|TCFP|25.78B|25780000000|121.05|706,941|39.68%|30|2022-07-22|15/06/2022||3.66||8930000000|2022-04-28|15/03/2022|||3730000000|3750000000
2022-05-07 19:57:29|03839|416|TTEF|131.07B|131070000000|50.60|8,325,085|29.28%|36|2022-07-28|15/06/2022||2.87||75450000000|2022-04-28|15/03/2022|3.4|3|63950000000|74180000000
2022-05-07 19:57:34|03840|420|VIE|18.05B|18050000000|26.26|2,115,178|4.37%|31|2022-08-03|15/06/2022||0.29||9197000000|2022-05-12|15/03/2022||0.43||9543000000
2022-05-07 19:57:37|03841|418|SGEF|50.73B|50730000000|90.39|1,550,600|-4.93%|30|2022-07-29|15/06/2022||2.49||27367000000|2022-04-21|15/03/2022|||12850000000|12340000000
2022-05-07 19:57:45|03842|415|VIV|11.44B|11440000000|10.94|3,334,780|-63.12%|36|2022-08-03|15/06/2022||||4811000000|2022-04-25|15/03/2022|||2380000000|2280000000
2022-05-07 19:57:48|03843|671|URW|9.27B|9270000000|66.88|748,662|-5.11%|26|2022-07-28|15/06/2022||4.20||1307000000|2022-04-26|15/03/2022|||734500000|684000000
2022-05-07 19:57:53|03844|953852|WLN|10.5B|10500000000|37.44|984,107|-51.5%|26|2022-07-27|15/06/2022||1.18||1000000000|2022-04-27|15/03/2022|||939000000|918500000
2022-05-07 19:57:56|03845|6576|III|12.19B|12190000000|1,260.50|2,015,814|1.33%|23|2022-07-27|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 19:58:00|03846|6635|3IN|3.06B|3060000000|343.50|1,069,837|16.44%|13|2022-05-10|15/03/2022|||||2021-11-09|15/09/2021|0.28||294000000|
2022-05-07 19:58:03|03847|28357|FOUR|810.94M|810940000|2,890.0|30,375|24.57%|22|2022-07-02|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 19:58:07|03848|9048|888|834.39M|834390000|187.10|1,706,708|-54.96%|20|2022-04-20|15/03/2022|||224000000|224000000|2022-03-09|15/12/2021||21.00||214000000
2022-05-07 19:58:11|03849|14006|BAG|617.42M|617420000|555.00|112,016|6.94%|13|2022-03-29|15/01/2022|0.12|27.60|133300000||2021-09-28|15/07/2021|0.13||135300000|
2022-05-07 19:58:14|03850|6750|ASL|1.14B|1140000000|1,310.00|182,171|-13.93%|14|2022-07-25|15/06/2022|||||2022-01-28|15/12/2021|-0.12||-3660000|
2022-05-07 19:58:17|03851|6583|ABDN|3.85B|3850000000|182.20|6,666,963|-34.32%|28|2022-08-09|15/06/2022||6.20||753000000|2022-05-02|15/03/2022||||
2022-05-07 19:58:22|03852|6658|ADML|6.91B|6910000000|2,345.0|672,351|-20.88%|27|2022-08-09|15/06/2022||33.44||937230000|2022-06-01|15/03/2022||||
2022-05-07 19:58:26|03853|1115734|AJBA|1.02B|1020000000|249.60|753,442|-42%|12|2022-05-25|15/03/2022|||||2021-12-02|15/09/2021|0.04||71930000|
2022-05-07 19:58:30|03854|6820|ATST|2.85B|2850000000|952.00|411,693|-2.16%|16|2022-03-02|15/12/2021|0.36||123400000||2021-07-20|15/06/2021|1.36||451800000|
2022-05-07 19:58:33|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|
2022-05-07 19:58:37|03856|6603|AAL|42.36B|42360000000|3,488.5|4,105,575|6.83%|30|2022-07-28|15/06/2022||3.41||22028000000|2022-04-21|15/03/2022||||
2022-05-07 19:58:40|03857|6633|ANTO|14.36B|14360000000|1,457.00|1,531,450|-24.31%|22|2022-08-11|15/06/2022||0.7293||3673000000|2022-04-21|15/03/2022||||
2022-05-07 19:58:44|03858|954886|APAX|938.98M|938980000|191.20|474,367|-5.81%|11|2022-08-17|15/06/2022|||||2022-03-02|15/12/2021||||
2022-05-07 19:58:48|03859|963710|ASCL|1.31B|1310000000|297.60|871,718|-16.03%|24|2022-07-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 19:58:52|03860|6678|ASHM|1.43B|1430000000|217.20|1,423,988|-46.26%|30|2022-09-02|15/06/2022||8.90||131400000|2022-04-14|15/03/2022||||
2022-05-07 19:58:56|03861|6836|AHT|17.16B|17160000000|3,879.0|1,115,384|-18.37%|35|2022-06-15|15/04/2022||0.69||1976000000|2022-03-08|15/01/2022|0.55|0.63||1918000000
2022-05-07 19:59:02|03862|6625|ABF|12.55B|12550000000|1,588.0|1,222,679|-32.14%|26|2022-04-26|15/03/2022|63.8|36.81|7882000000|7831000000|2022-01-20|15/12/2021|||5570000000|
2022-05-07 19:59:06|03863|7351|AGRP|1.92B|1920000000|64.95|7,853,609|-11.63%|22|2022-05-18|15/03/2022|||||2022-01-10|15/12/2021||||
2022-05-07 19:59:11|03864|1096186|AML|966.38M|966380000|829.80|479,179|-56.12%|19|2022-08-03|15/06/2022||-0.6183||335470000|2022-05-04|15/03/2022|-0.9617|-0.8419|232700000|218960000
2022-05-07 19:59:16|03865|6565|Astrazeneca Stock Price - I|159.94B|159940000000|10,322.0|2,520,995|34.4%|37|2022-07-28|15/06/2022||1.64||10690000000|2022-04-29|15/03/2022|1.89|1.69|11390000000|10810000000
2022-05-07 19:59:20|03866|948335|AUTOA|5.46B|5460000000|579.40|2,680,364|3.24%|16|2022-05-26|15/03/2022||16.00||256120000|2022-03-02|15/12/2021||||
2022-05-07 19:59:23|03867|1075230|AVST|5.53B|5530000000|531.00|4,995,789|17.37%|12|2022-08-09|15/06/2022|||||2022-02-25|15/12/2021|0.13|0.18||480960000
2022-05-07 19:59:27|03868|6821|AVV|6.46B|6460000000|2,144.0|539,490|-35.36%|22|2022-07-28|15/06/2022|||||2022-05-24|15/03/2022||50.99||658730000
2022-05-07 19:59:30|03869|6810|AGT|948.84M|948840000|189.00|646,417|-4.16%|12|2021-11-09|15/09/2021|0.75||87930000||2021-05-26|15/03/2021|2.11||222600000|
2022-05-07 19:59:34|03870|6615|AV|15.25B|15250000000|414.90|9,599,709|2.14%|28|2022-08-10|15/06/2022||24.62|||2022-05-18|15/03/2022||||
2022-05-07 19:59:38|03871|949036|BMEB|4.6B|4600000000|459.50|3,380,968|-19.78%|23|2022-05-31|15/03/2022||21.80||878000000|2022-01-06|15/12/2021|||1400000000|
2022-05-07 19:59:42|03872|6690|BAB|1.55B|1550000000|306.00|1,040,065|6.58%|13|2022-07-28|15/03/2022||21.19||1972000000|2021-12-07|15/09/2021|0.1|19.22|2220000000|2241000000
2022-05-07 19:59:45|03873|6632|BAES|23.86B|23860000000|756.00|9,557,321|49.88%|20|2022-07-28|15/06/2022||20.61||10439000000|2022-06-01|15/03/2022||||
2022-05-07 19:59:49|03874|27919|BGFD|700.86M|700860000|743.00|156,044|-30.95%|13|2022-03-22|15/02/2022|-1.49||-135400000||2021-10-27|15/08/2021|0.04||9110000|
2022-05-07 19:59:54|03875|1055838|BAKK|574.79M|574790000|99.20|454,910|-24.62%|23|2022-09-06|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-07 20:00:02|03876|6588|BALF|1.48B|1480000000|235.00|1,457,305|-25.87%|19|2022-08-17|15/06/2022|||||2022-03-08|15/12/2021|0.13||3590000000|
2022-05-07 20:00:06|03877|28003|BGEO|551.36M|551360000|1,170.00|97,040|8.74%|27|2022-05-11|15/03/2022|||||2022-02-22|15/12/2021|4.12|3.96|379250000|359000000
2022-05-07 20:00:10|03878|6554|BNKR|1.33B|1330000000|102.00|1,769,608|-9.73%|17|2022-01-17|15/10/2021|0.08||108100000||2021-06-21|15/04/2021|0.18||235900000|
2022-05-07 20:00:14|03879|282|BARC|24.92B|24920000000|148.64|62,916,419|-16.07%|30|2022-07-28|15/06/2022||0.0693||5510000000|2022-04-28|15/03/2022|0.084|0.0601|6500000000|5720000000
2022-05-07 20:00:19|03880|6613|BDEV|4.8B|4800000000|470.10|4,130,678|-39.72%|25|2022-09-07|15/06/2022||||3014000000|2022-05-05|15/03/2022||||
2022-05-07 20:00:23|03881|27934|BBGIB|1.19B|1190000000|166.80|1,023,294|-6.29%|14|2022-08-25|15/06/2022|||||2022-03-23|15/12/2021|0.05||43090000|
2022-05-07 20:00:27|03882|6867|BEZG|2.6B|2600000000|430.20|1,778,293|29.27%|18|2022-07-22|15/06/2022||0.31||2702000000|2022-05-06|15/03/2022|||1230000000|
2022-05-07 20:00:31|03883|6567|BWY|2.82B|2820000000|2,290.0|323,040|-37.43%|25|2022-06-14|15/04/2022|||||2022-03-29|15/01/2022|2.02||1780000000|1785000000
2022-05-07 20:00:34|03884|13127|BKGH|4.46B|4460000000|4,007.0|406,491|-15.53%|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
2022-05-07 20:00:40|03885|6617|||||||28|2022-04-20|15/03/2022|||||2022-02-14|15/12/2021||1.22||24911000000
2022-05-07 20:00:44|03886|6801|BYG|2.33B|2330000000|1,275.00|379,111|4%|24|2022-07-13|15/06/2022|||||2022-05-24|15/03/2022||27.91||75450000
2022-05-07 20:00:47|03887|14094|BRSC|714.87M|714870000|1,464.00|81,454|-23.51%|13|2022-05-05|15/02/2022|-3.87||-183900000||2021-07-14|15/08/2021|5.14||256100000|
2022-05-07 20:00:51|03888|14018|BRWM|1.29B|1290000000|697.00|732,678|5.77%|18|2022-08-17|15/06/2022|||||2022-03-14|15/12/2021|0.17||39470000|
2022-05-07 20:00:54|03889|14033|BCPT|832.87M|832870000|113.60|1,931,032|43.8%|19|2022-04-25|15/12/2022|||||2021-10-04|15/06/2022||||
2022-05-07 20:00:58|03890|27900|BGSC|826.62M|826620000|150.60|509,692|-8.17%|13|2022-06-20|15/04/2022|||||2021-12-14|15/10/2021|0.1||58140000|
2022-05-07 20:01:02|03891|6806|BOY|1.15B|1150000000|600.50|350,396|-23.99%|28|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 20:01:06|03892|284|BP|82.88B|82880000000|426.65|63,368,240|35.66%|27|2022-08-02|15/06/2022||0.2528||62900000000|2022-05-03|15/03/2022|0.32|0.2331|49260000000|55860000000
2022-05-07 20:01:10|03893|14017|BRW|1.51B|1510000000|514.00|4,193,460|49.64%|29|2022-07-21|15/06/2022|||||2022-05-11|15/03/2022||||103600000
2022-05-07 20:01:14|03894|279|BATS|74.85B|74850000000|3,300.0|4,276,885|17.73%|27|2022-07-27|15/06/2022||167.60||12674000000|2022-05-02|15/03/2022||||
2022-05-07 20:01:18|03895|6672|BLND|4.55B|4550000000|490.60|1,932,961|-7.19%|22|2022-08-04|15/06/2022|||||2022-05-18|15/03/2022||12.95||154050000
2022-05-07 20:01:22|03896|6644|BVIC|2.14B|2140000000|802.50|494,243|-11.96%|33|2022-07-21|15/06/2022|||||2022-05-17|15/03/2022||17.90||325000000
2022-05-07 20:01:27|03897|6719|BT|17.44B|17440000000|175.70|23,754,803|2.63%|26|2022-07-28|15/06/2022||4.34||5080000000|2022-05-12|15/03/2022||0.0454||5210000000
2022-05-07 20:01:32|03898|6610|BNZL|10.16B|10160000000|3,028.0|735,439|29.51%|24|2022-08-29|15/06/2022||70.72||5091000000|2022-04-20|15/03/2022||||
2022-05-07 20:01:38|03899|6611|BRBY|6.03B|6030000000|1,524.0|1,301,521|-30.19%|23|2022-05-18|15/03/2022||0.63||1595000000|2022-01-19|15/12/2021||||688000000
2022-05-07 20:01:43|03900|6631|CNE|658.04M|658040000|210.20|3,898,541|21.43%|18|2022-09-06|15/06/2022||||167000000|2022-03-08|15/12/2021||||
2022-05-07 20:01:46|03901|6757|CLDN|1.94B|1940000000|3,580.0|62,482|18.74%|16|2021-11-23|15/09/2021|6.39||362600000||2021-05-27|15/03/2021|4.85||275600000|
2022-05-07 20:01:50|03902|6604|CPI|386.02M|386020000|23.10|12,140,644|-44.52%|27|2022-08-04|15/06/2022||2.43||1611000000|2022-06-01|15/03/2022||||91000000
2022-05-07 20:01:53|03903|14019|CAPCC|1.41B|1410000000|165.40|2,039,933|-9.07%|18|2022-07-25|15/06/2022|||||2022-02-23|15/12/2021|0.16||33400000|
2022-05-07 20:01:58|03904|942375|CARDC|206.49M|206490000|60.40|1,648,249|-32.51%|13|2022-05-03|15/01/2022|0.04||247500000||2021-09-28|15/07/2021|-0.01||116900000|
2022-05-07 20:02:03|03905|6746|CCL|13.53B|13530000000|1,189.0|1,117,701|-25.17%|36|2022-06-23|15/05/2022||-1.11||2820000000|2022-03-22|15/02/2022|-1.65|-1.21|1620000000|2260000000
2022-05-07 20:02:08|03906|14020|CEY|1.05B|1050000000|91.08|7,914,033|-21.82%|28|2022-07-20|15/06/2022||0.07||390000000|2022-03-16|15/12/2021||0.06||374000000
2022-05-07 20:02:12|03907|6574|CNA|4.49B|4490000000|76.50|22,789,897|34.35%|18|2022-07-28|15/06/2022||2.39||12440000000|2022-02-24|15/12/2021|-0.03|1.44|10150000000|2817000000
2022-05-07 20:02:15|03908|28317|CINE|396.66M|396660000|28.89|7,291,982|-68.88%|15|2022-08-10|15/06/2022||-0.05||1745000000|2022-03-17|15/12/2021||-0.08||1561000000
2022-05-07 20:02:20|03909|6863|CTY|1.85B|1850000000|408.50|1,013,508|4.34%|17|2022-02-18|15/12/2021|0.26||123400000||2021-09-27|15/06/2021|0.39||176900000|
2022-05-07 20:02:24|03910|28600|CKN|1.08B|1080000000|3,545.0|50,905|18.17%|17|2022-08-08|15/06/2022|||||2022-03-07|15/12/2021|1||253200000|
2022-05-07 20:02:29|03911|25635|CBRO|1.55B|1550000000|1,025.00|378,469|-36.92%|24|2022-05-20|15/04/2022|||||2022-03-15|15/01/2022|0.63|61.47|564600000|
2022-05-07 20:02:34|03912|6882|CLSH|799.31M|799310000|196.20|397,314|-19.26%|19|2022-08-10|15/06/2022|||||2022-03-16|15/12/2021|0.27||72100000|
2022-05-07 20:02:38|03913|946350|COA|968.97M|968970000|66.80|1,804,801|14.58%|15|2022-08-01|15/06/2022|||||2022-03-03|15/12/2021||||
2022-05-07 20:02:42|03914|42596|CCH|5.67B|5670000000|1,548.0|1,280,637|-38.86%|29|2022-08-11|15/06/2022||0.70||2030000000|2022-05-12|15/03/2022||0.26||1620000000
2022-05-07 20:02:46|03915|6738|CPG|29.44B|29440000000|1,650.00|2,981,212|4.86%|29|2022-07-26|15/06/2022||||6090000000|2022-05-11|15/03/2022||25.64||5910000000
2022-05-07 20:02:52|03916|6756|CCC|2.81B|2810000000|2,484.00|165,928|-5.41%|30|2022-09-07|15/06/2022||71.30||3319000000|2022-04-29|15/03/2022||||
2022-05-07 20:02:55|03917|1055938|GLO|1.26B|1260000000|192.00|172,533|-2.34%|15|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-07 20:02:58|03918|992768|CTEC|4.29B|4290000000|210.80|4,250,350|-8.55%|16|2022-08-04|15/06/2022||||1036000000|2022-05-12|15/03/2022||||
2022-05-07 20:03:02|03919|963708|CSPC|1.18B|1180000000|235.00|2,415,584|-54.94%|15|2022-04-07|15/03/2022|||||2022-01-13|15/12/2021|||249800000|
2022-05-07 20:03:05|03920|14024|CWK|1.61B|1610000000|3,028.0|126,117|-18.65%|22|2022-05-24|15/03/2022|||||2022-02-03|15/12/2021||||
2022-05-07 20:03:10|03921|44417|CRST|614.14M|614140000|239.40|544,490|-43.35%|27|2022-06-14|15/04/2022|||||2022-03-30|15/01/2022||||
2022-05-07 20:03:14|03922|6664|CRH|24.16B|24160000000|3,160.0|1,145,585|-12.63%|25|2022-08-24|15/06/2022||||12636000000|2022-04-20|15/03/2022||||
2022-05-07 20:03:18|03923|6710|CRDA|9.74B|9740000000|7,038.0|391,526|4.33%|30|2022-07-26|15/06/2022||131.41||1044000000|2022-06-01|15/03/2022||||
2022-05-07 20:03:25|03924|14023|CURY|983.36M|983360000|88.30|4,638,172|-37.73%|21|2022-07-07|15/04/2022||||5136000000|2022-02-18|15/01/2022||||
2022-05-07 20:03:29|03925|23449|DCC|6.11B|6110000000|6,192.0|254,069|-0.64%|17|2022-05-17|15/03/2022|||||2021-11-09|15/09/2021|0.86|96.87|7520000000|5872000000
2022-05-07 20:03:32|03926|32416|DPH|3.53B|3530000000|3,254.0|285,886|-20.9%|18|2022-09-05|15/06/2022|||||2022-02-21|15/12/2021|0.37||332400000|
2022-05-07 20:03:35|03927|6850|DLN|3.26B|3260000000|2,900.0|242,621|-15.18%|18|2022-08-11|15/06/2022||49.14||119680000|2022-02-24|15/12/2021|1.18|52.84|119800000|113890000
2022-05-07 20:03:38|03928|6584|DGE|86.83B|86830000000|3,783.5|3,862,713|16%|17|2022-07-27|15/06/2022||53.55||6621000000|2022-01-27|15/12/2021|0.837|0.837|7960000000|6271000000
2022-05-07 20:03:42|03929|32417|DPLM|3.21B|3210000000|2,576.00|174,538|-10.37%|18|2022-05-16|15/03/2022|||||2021-11-22|15/09/2021|0.3||422200000|
2022-05-07 20:03:46|03930|32420|DLGD|3.08B|3080000000|236.00|5,601,896|-19.04%|28|2022-08-02|15/06/2022||12.92||1544000000|2022-05-04|15/03/2022|||734000000|765330000
2022-05-07 20:03:50|03931|8923|DOM|1.34B|1340000000|304.80|792,311|-22.01%|32|2022-08-02|15/06/2022|||||2022-05-05|15/03/2022||||
2022-05-07 20:03:54|03932|6689|DRX|3.19B|3190000000|796.50|1,505,860|101.65%|28|2022-07-26|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-07 20:03:58|03933|6787|SMDS|4.45B|4450000000|323.80|4,171,471|-24.12%|23|2022-06-30|15/04/2022||16.50||3678000000|2022-03-10|15/01/2022||||
2022-05-07 20:04:02|03934|14027|DNLM|1.82B|1820000000|901.00|313,714|-38.46%|29|2022-04-14|15/03/2022|||399000000|364000000|2022-02-09|15/12/2021|0.55|44.20|406800000|406800000
2022-05-07 20:04:06|03935|288|EZJ|3.86B|3860000000|510.40|6,109,402|-41.51%|30|2022-07-20|15/06/2022||||780000000|2022-05-19|15/03/2022||-67.48||664000000
2022-05-07 20:04:09|03936|6807|EDIN|1.05B|1050000000|614.00|301,072|-2.23%|12|2021-11-22|15/09/2021|0.59||109200000||2021-05-28|15/03/2021|1.25||222600000|
2022-05-07 20:04:13|03937|6833|RS1R|4.44B|4440000000|943.50|1,141,713|-11.24%|13|2022-05-24|15/03/2022||||99000000|2021-11-04|15/09/2021|0.21||1210000000|
2022-05-07 20:04:17|03938|14031|ELM|666.91M|666910000|114.50|1,056,909|-19.54%|21|2022-08-02|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 20:04:19|03939|1073054|ENOG|2.32B|2320000000|1,303.00|281,842|48.91%|6|2022-08-31|15/06/2022|||||2022-04-18|15/12/2021||||
2022-05-07 20:04:23|03940|28449|ENT|8.07B|8070000000|1,371.00|2,306,546|-17.08%|24|2022-08-11|15/06/2022||41.08||2126000000|2022-04-07|15/03/2022||||
2022-05-07 20:04:27|03941|960677|EQN|670.19M|670190000|179.80|404,864|4.41%|21|2022-03-09|15/12/2021||||261830000|2021-12-01|15/09/2021||||
2022-05-07 20:04:31|03942|6789|ESNT|888.93M|888930000|295.50|523,239|-7.22%|27|2022-08-03|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-07 20:04:34|03943|6869|ERM|1.04B|1040000000|966.00|148,855|-4.36%|30|2022-07-21|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-07 20:04:38|03944|27918|EOTE|725.97M|725970000|707.00|184,984|-2.21%|13|2022-02-23|15/11/2021|1.04||116300000||2021-09-23|15/05/2021|0.43||52110000|
2022-05-07 20:04:42|03945|14617|EVRE|1.18B|1180000000|103.00|10,628,139|-84.87%|21|2022-08-04|15/06/2022||0.49||7069000000|2022-04-28|15/03/2022||||
2022-05-07 20:04:46|03946|13120|EXPN|24.18B|24180000000|2,646.0|1,459,062|-4.58%|15|2022-05-18|15/03/2022||0.64||3212000000|2021-11-17|15/09/2021||0.45||2461000000
2022-05-07 20:04:48|03947|6594|FCIT|4.35B|4350000000|833.00|430,145|-1.3%|13|2022-03-10|15/12/2021|0.76||425500000||2021-07-26|15/06/2021|0.97||536100000|
2022-05-07 20:04:51|03948|942422|FDM|1.04B|1040000000|952.00|136,928|-6.85%|20|2022-07-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 20:04:55|03949|6562|FERG|20.07B|20070000000|9,332.0|798,836|-0.51%|21|2022-06-14|15/04/2022||2.01||6550000000|2022-03-15|15/01/2022|1.93|1.89|6510000000|6110000000
2022-05-07 20:04:59|03950|6846|FXPO|894.48M|894480000|152.20|3,227,780|-67.49%|21|2022-08-03|15/06/2022|||||2022-04-22|15/12/2021||||1139000000
2022-05-07 20:05:06|03951|14034|FCSS|1.21B|1210000000|235.50|998,623|-43.93%|12|2021-12-06|15/09/2020|1.19||634600000||2021-11-30|15/09/2021|-0.71||-347300000|
2022-05-07 20:05:09|03952|7104|FEV|1.19B|1190000000|289.00|528,922|-1.7%|18|2022-08-01|15/06/2022|||||2022-03-21|15/12/2021|0.31||133100000|
2022-05-07 20:05:13|03953|14038|FSV|860.48M|860480000|265.50|540,014|-7.65%|18|2022-04-22|15/02/2022|||||2021-11-05|15/08/2021|0.62||192700000|
2022-05-07 20:05:15|03954|1131005|FINF|4.2M|4200000|0.75|-|0%|0||
2022-05-07 20:05:18|03955|27941|FGT|1.78B|1780000000|797.00|489,046|-12.32%|12|2021-12-15|15/09/2021|0.69||163300000||2021-05-07|15/03/2021|0.18||46850000|
2022-05-07 20:05:22|03956|6708|FGP|810.52M|810520000|110.30|1,084,185|50.89%|17|2022-06-02|15/03/2022||8.76||2656000000|2022-03-02|15/12/2021||||
2022-05-07 20:05:25|03957|6858|FLTRF|14.94B|14940000000|8,500.0|528,639|-41.6%|28|2022-08-09|15/06/2022||0.9407||1590000000|2022-05-04|15/03/2022|||1570000000|1560000000
2022-05-07 20:05:28|03958|49814|FSFL|719.75M|719750000|118.00|1,355,201|22.41%|13|2022-03-09|15/12/2021|0.14||87370000||2021-09-16|15/06/2021|0.06||37510000|
2022-05-07 20:05:32|03959|6772|FRAS|3.08B|3080000000|658.50|672,596|21.27%|25|2022-07-21|15/04/2022|||||2022-02-17|15/01/2022||||
2022-05-07 20:05:35|03960|10522|FRES|5.7B|5700000000|773.80|1,229,081|-14.61%|21|2022-08-02|15/06/2022||0.19||1324000000|2022-04-27|15/03/2022||||
2022-05-07 20:05:39|03961|949092|FUTR|2.45B|2450000000|2,032.00|377,702|-13.97%|24|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 20:05:42|03962|6784|GFRD|184.77M|184770000|169.00|179,243|38.3%|24|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|-0.01||594000000|
2022-05-07 20:05:46|03963|50668|GAW|2.32B|2320000000|7,065.0|73,783|-34.1%|23|2022-08-02|15/05/2022||81.00|||2022-03-24|15/02/2022||||
2022-05-07 20:05:49|03964|27942|GCPI|1.02B|1020000000|115.20|1,435,149|16.01%|13|2022-06-08|15/03/2022|||||2021-12-15|15/09/2021|0.07||65730000|
2022-05-07 20:05:53|03965|949071|DIGS|966.92M|966920000|212.50|3,479,162|31.66%|13|2022-03-03|15/12/2021|||||2021-10-18|15/06/2021|0.24||19960000|
2022-05-07 20:05:57|03966|14039|FEML|576.66M|576660000|633.00|81,323|-29.59%|5|2018-02-14|15/12/2017|1.45||207100000||2017-09-29|15/06/2017|1.3||188300000|
2022-05-07 20:06:00|03967|940919|GENG|1.02B|1020000000|410.50|591,186|-27.09%|24|2022-08-15|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 20:06:04|03968|291|GNS|1.48B|1480000000|2,276.0|100,405|-54.75%|24|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 20:06:08|03969|6612|GSK|89.53B|89530000000|1,769.00|8,966,708|31.6%|36|2022-07-27|15/06/2022||0.2925||8700000000|2022-04-27|15/03/2022|0.328|0.298|9780000000|8960000000
2022-05-07 20:06:12|03970|13811|GLEN|63.67B|63670000000|487.60|53,325,554|57.52%|21|2022-08-04|15/06/2022||0.84||137067000000|2022-04-28|15/03/2022||||
2022-05-07 20:06:15|03971|6623|GOG|433.5M|433500000|1,004.0|175,894|-18.37%|19|2022-04-27|15/12/2021|0.85||1800000000||2022-02-28|15/07/2021||||
2022-05-07 20:06:19|03972|50663|GFTU_u|2.09B|2090000000|873.80|786,951|-28.9%|17|2022-08-23|15/06/2022|||||2022-02-24|15/12/2021|0.38||1080000000|
2022-05-07 20:06:23|03973|6844|GRI|2.13B|2130000000|287.80|1,090,075|-2.18%|26|2022-05-12|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 20:06:29|03974|6665|GPEG|1.68B|1680000000|662.50|316,323|-5.42%|14|2022-05-19|15/03/2022||7.36||40970000|2021-11-19|15/09/2021|0.25|7.39|42200000|32390000
2022-05-07 20:06:33|03975|50660|UKWG|3.61B|3610000000|155.90|3,730,210|15.45%|14|2022-07-27|15/06/2022|||||2022-02-23|15/12/2021|0.12||282400000|
2022-05-07 20:06:37|03976|27822|GNC|571.83M|571830000|108.80|1,504,945|-31.57%|29|2022-07-26|15/06/2022|||||2022-05-24|15/03/2022||2.50||763000000
2022-05-07 20:06:41|03977|6818|GRG|2.23B|2230000000|2,192.0|293,789|-5.96%|22|2022-08-02|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-07 20:06:44|03978|6768|HLMA|8.81B|8810000000|2,327.0|593,178|-9.07%|17|2022-06-16|15/03/2022||31.35||758210000|2021-11-18|15/09/2021|0.36|21.19|737200000|633230000
2022-05-07 20:06:48|03979|6621|HMSO|1.21B|1210000000|27.38|8,959,542|-29.56%|18|2022-08-03|15/06/2022||0.66||107080000|2022-03-04|15/12/2021|-0.01|0.97|46300000|107640000
2022-05-07 20:06:51|03980|6718|HBR|4.74B|4740000000|511.80|3,487,659|21.86%|17|2022-03-17|15/12/2021||0.69||2072000000|2021-09-23|15/06/2021||0.04||1580000000
2022-05-07 20:06:56|03981|1116140|HVPD|2.28B|2280000000|28.27|3,646|-2.18%|11|2021-10-28|15/07/2021|8.14||657700000||2021-05-28|15/01/2021|7.79||1140000|
2022-05-07 20:07:00|03982|6580|HRGV|4.01B|4010000000|845.20|1,173,185|-50.97%|30|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022||||198000000
2022-05-07 20:07:04|03983|6739|HAYS|1.96B|1960000000|117.60|4,719,273|-27.68%|27|2022-08-25|15/06/2022|||||2022-04-14|15/03/2022||||
2022-05-07 20:07:08|03984|14103|HSL|649.91M|649910000|870.00|132,451|-29.95%|13|2022-01-26|15/11/2021|-0.26||-16670000||2021-08-04|15/05/2021|3.19||245200000|
2022-05-07 20:07:12|03985|14044|HRI|1.11B|1110000000|1,740.00|91,285|-20.37%|16|2022-07-18|15/06/2022|||||2022-02-16|15/12/2021|1.13||82310000|
2022-05-07 20:07:16|03986|28265|HGT|1.75B|1750000000|382.00|879,092|14.71%|14|2022-03-07|15/12/2021|0.7||315400000||2021-09-06|15/06/2021|0.68||290400000|
2022-05-07 20:07:19|03987|14041|HICL|3.35B|3350000000|173.00|3,384,338|3.84%|16|2022-05-25|15/03/2022|||||2021-11-24|15/09/2021|0.07||141200000|
2022-05-07 20:07:23|03988|6589|HIK|3.91B|3910000000|1,735.00|696,123|-25.31%|18|2022-08-04|15/06/2022||1.01||1264000000|2022-02-24|15/12/2021||0.98||1283000000
2022-05-07 20:07:28|03989|28078|HILS|1.05B|1050000000|1,312.00|109,275|-10.01%|30|2022-08-03|15/06/2022||0.17|||2022-05-12|15/03/2022||0.16||
2022-05-07 20:07:32|03990|28224|HFG|1.02B|1020000000|1,152.00|100,275|-5.73%|24|2022-04-06|15/12/2021|0.25||1590000000||2022-04-05|15/12/2022||||
2022-05-07 20:07:37|03991|6749|HSX|3.21B|3210000000|926.60|708,714|12.21%|23|2022-08-01|15/06/2022||0.31||2314000000|2022-05-05|15/03/2022|||1390000000|
2022-05-07 20:07:41|03992|6564|HOCM|562.18M|562180000|109.40|2,218,996|-43.95%|21|2022-08-17|15/06/2022||0.03|||2022-04-26|15/03/2022||||
2022-05-07 20:07:44|03993|6827|HSV|3.33B|3330000000|990.00|1,023,094|-8.67%|14|2022-05-24|15/03/2022||||803000000|2021-11-16|15/09/2021|0.04|6.60|610500000|
2022-05-07 20:07:48|03994|13138|HWDN|3.89B|3890000000|668.20|2,500,279|-16.47%|24|2022-07-21|15/06/2022||16.00||928000000|2022-04-28|15/03/2022||||
2022-05-07 20:07:52|03995|280|HSBA|100.06B|100060000000|502.00|30,160,221|10.29%|32|2022-08-01|15/06/2022||0.1357||10310000000|2022-04-26|15/03/2022|0.1109|0.1162|9940000000|9640000000
2022-05-07 20:07:58|03996|6723|HTG|468.32M|468320000|291.50|575,994|12.98%|21|2022-09-01|15/06/2022||0.03||324160000|2022-04-20|15/03/2022||||
2022-05-07 20:08:02|03997|13812|ICAG|6.53B|6530000000|131.44|30,073,330|-36.5%|36|2022-07-29|15/06/2022||0.005||5280000000|2022-05-06|15/03/2022|-0.163|-0.1617|3440000000|3380000000
2022-05-07 20:08:06|03998|960682|IBST|733.24M|733240000|179.00|912,986|-17.89%|14|2022-08-02|15/06/2022|||||2022-03-21|15/12/2021|0.05||206600000|
2022-05-07 20:08:09|03999|27981|ICGT|730.39M|730390000|1,066.00|78,273|-1.84%|13|2022-04-26|15/01/2023|||||2021-10-05|15/07/2021|1.51||112400000|
2022-05-07 20:08:13|04000|6688|IGG|3.14B|3140000000|729.50|1,202,079|-19.17%|29|2022-07-21|15/05/2022|||||2022-03-16|15/02/2022|||257200000|
2022-05-07 20:08:18|04001|6716|IMI|3.42B|3420000000|1,321.00|667,728|-18.41%|27|2022-07-29|15/06/2022||44.83||972200000|2022-05-05|15/03/2022|||458890000|
2022-05-07 20:08:22|04002|6569|IMB|15.53B|15530000000|1,657.50|2,100,883|4.61%|28|2022-05-17|15/03/2022||102.98||3993000000|2022-03-02|15/12/2021||||
2022-05-07 20:08:26|04003|6722|INCH|2.66B|2660000000|706.00|806,897|-11.58%|29|2022-07-28|15/06/2022||||2270000000|2022-04-28|15/03/2022|||1800000000|2270000000
2022-05-07 20:08:30|04004|6673|INF|8.23B|8230000000|567.80|4,522,155|1.03%|19|2022-07-26|15/06/2022||10.10||1027000000|2022-03-15|15/12/2021|0.11||1110000000|746000000
2022-05-07 20:08:33|04005|1072029|IHPI|1.12B|1120000000|337.20|491,049|-38.47%|11|2022-05-18|15/03/2022|||||2021-12-15|15/09/2021|0.08||60440000|
2022-05-07 20:08:36|04006|283|IHG|9.06B|9060000000|4,922.0|776,281|-2.42%|23|2022-08-09|15/06/2022||1.73||1081000000|2022-05-06|15/03/2022|0.3597|0.36||
2022-05-07 20:08:43|04007|6741|ICP|4.01B|4010000000|1,401.00|712,760|-32.32%|15|2022-05-26|15/03/2022||62.70||242600000|2022-01-27|15/12/2021||||
2022-05-07 20:08:47|04008|6696|ITRK|7.93B|7930000000|4,923.0|300,249|-19.4%|30|2022-07-29|15/06/2022||95.48||1457000000|2022-05-25|15/03/2022||||
2022-05-07 20:08:51|04009|14048|INPP|3.16B|3160000000|165.40|3,702,421|-2.49%|27|2022-09-07|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-07 20:08:55|04010|6595|INVP|4.13B|4130000000|427.30|1,821,076|48.78%|17|2021-11-18|15/09/2021|0.24||1520000000||2021-05-21|15/03/2021|0.25|15.18|2850000000|880620000
2022-05-07 20:08:59|04011|28602|IPO|845.37M|845370000|81.75|1,919,828|-34.91%|18|2022-08-03|15/06/2022|||||2022-03-16|15/12/2021|0.31||367300000|
2022-05-07 20:09:03|04012|6735|ITV|2.78B|2780000000|69.40|16,257,084|-44.7%|30|2022-07-27|15/06/2022||5.14||1667000000|2022-05-12|15/03/2022||||
2022-05-07 20:09:06|04013|6765|IWG|2.35B|2350000000|233.60|2,410,689|-35.58%|30|2022-08-09|15/06/2022|||||2022-04-26|15/03/2022||||
2022-05-07 20:09:12|04014|6630|JDW|850.59M|850590000|718.50|268,966|-46.14%|13|2022-03-17|15/01/2022|-0.09||807400000||2021-10-04|15/07/2021|-0.97|-92.30|341500000|
2022-05-07 20:09:16|04015|6706|SBRY|5.29B|5290000000|227.90|5,578,427|-7.47%|30|2022-07-05|15/06/2022|||||2022-04-28|15/03/2022|0.12|10.89|14170000000|14029000000
2022-05-07 20:09:19|04016|28223|FSJ|192.81M|192810000|383.0|151,833|-62.6%|21|2022-09-01|15/06/2022||0.5596||356770000|2022-06-01|15/03/2022||||
2022-05-07 20:09:23|04017|14051|JD|6.37B|6370000000|123.55|10,726,371|-31.73%|17|2022-06-29|15/04/2022|||||2022-04-12|15/01/2022||5.61||4658000000
2022-05-07 20:09:27|04018|945668|JLG|2B|2000000000|402.60|9,168,450|6%|13|2022-03-02|15/12/2021|||||2021-08-18|15/06/2021||||
2022-05-07 20:09:30|04019|6591|WG|1.52B|1520000000|224.40|2,135,657|-18.78%|21|2022-08-23|15/06/2022||0.0904||3320000000|2022-06-01|15/03/2022||||
2022-05-07 20:09:34|04020|6598|JMAT|4.21B|4210000000|2,298.0|1,080,230|-29.62%|25|2022-07-20|15/06/2022|||||2022-05-26|15/03/2022||99.05||2074000000
2022-05-07 20:09:38|04021|14050|JAM|1.43B|1430000000|745.00|323,390|15.68%|13|2022-04-01|15/12/2021|0.76||152600000||2021-08-24|15/06/2021|0.92||185100000|
2022-05-07 20:09:42|04022|6770|JMG|1.25B|1250000000|106.20|1,886,239|-20.39%|13|2022-03-02|15/12/2021|-0.06||-51680000||2021-09-29|15/06/2021|0.08||108900000|
2022-05-07 20:09:45|04023|6918|JII|589.51M|589510000|770.00|101,091|9.22%|12|2021-12-17|15/09/2021|2.96||253300000||2021-06-09|15/03/2021|1.49||125400000|
2022-05-07 20:09:48|04024|27901|JFJ|714.86M|714860000|458.00|222,073|-28.66%|18|2022-05-18|15/03/2022|||||2021-12-07|15/09/2021|0.67||110500000|
2022-05-07 20:09:53|04025|14053|JUP|923.23M|923230000|172.70|1,579,058|-35.7%|24|2022-07-29|15/06/2022||8.30||207600000|2022-04-26|15/03/2022||||
2022-05-07 20:09:55|04026|955859|KNOS|1.39B|1390000000|1,121.00|203,892|-23.95%|13|2022-05-23|15/03/2022||||158800000|2021-11-15|15/09/2021|0.16||142300000|
2022-05-07 20:09:59|04027|6571|KGF|4.75B|4750000000|237.00|9,817,783|-34.57%|23|2022-05-26|15/04/2022||||3448000000|2022-03-22|15/01/2022|0.14|10.83|2840000000|2700000000
2022-05-07 20:10:03|04028|14056|LRE|963M|963000000|398.20|1,005,030|-43.56%|36|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022||||477900000
2022-05-07 20:10:07|04029|6755|LAND|5.29B|5290000000|715.20|1,970,106|-2.8%|24|2022-07-19|15/06/2022|||||2022-05-17|15/03/2022||21.55||301030000
2022-05-07 20:10:10|04030|14058|LWDB|982.38M|982380000|784.00|242,492|4.53%|18|2022-07-28|15/06/2022|||||2022-02-24|15/12/2021|0.3||63140000|
2022-05-07 20:10:14|04031|6568|LGEN|14.21B|14210000000|239.80|15,788,097|-14.75%|27|2022-08-10|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 20:10:19|04032|287|LLOY|29.94B|29940000000|43.37|237,633,958|-6.14%|30|2022-07-27|15/06/2022||0.0152||4050000000|2022-04-27|15/03/2022|0.015|0.0149|4110000000|4040000000
2022-05-07 20:10:23|04033|6628|LSEG|40.68B|40680000000|7,296.0|659,113|2.76%|29|2022-08-04|15/06/2022||159.50||3518000000|2022-04-27|15/03/2022|||1750000000|1740000000
2022-05-07 20:10:27|04034|14057|LMPL|2.36B|2360000000|242.80|2,960,839|6.12%|13|2022-05-26|15/03/2022|||||2021-11-18|15/09/2021|0.28|4.50|63700000|
2022-05-07 20:10:30|04035|1153612|MNG|5.3B|5300000000|209.20|8,603,869|-4.3%|6|2022-03-08|15/12/2021|0.13|16.00|2420000000||2021-08-10|15/06/2021|-0.1|-2.40|1960000000|
2022-05-07 20:10:34|04036|6636|EMG|3.02B|3020000000|231.10|5,888,344|38.26%|21|2022-08-04|15/06/2022||0.16|||2022-06-01|15/03/2022||||
2022-05-07 20:10:38|04037|289|MKS|2.63B|2630000000|134.05|6,996,572|-14.32%|27|2022-05-25|15/03/2022||11.87||2440000000|2022-01-17|15/12/2021|||3270000000|3050000000
2022-05-07 20:10:42|04038|6839|MSLH|1.47B|1470000000|585.00|333,539|-17.84%|28|2022-08-18|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 20:10:46|04039|8811|MARS|428.29M|428290000|67.65|1,222,053|-30.29%|30|2022-07-27|15/06/2022|||||2022-05-18|15/03/2022||||
2022-05-07 20:10:50|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|
2022-05-07 20:10:53|04041|44416|MDCM|2.67B|2670000000|362.20|699,991|18.6%|25|2022-05-25|15/03/2022||11.21||1374000000|2022-03-02|15/12/2021||||
2022-05-07 20:10:57|04042|6762|MGGT|6.08B|6080000000|778.00|3,193,642|69.13%|22|2022-08-04|15/06/2022||7.82||771290000|2022-04-21|15/03/2022||||
2022-05-07 20:11:02|04043|6692|MRON|4.96B|4960000000|113.50|10,935,760|-32%|18|2022-09-08|15/06/2022||4.09||3792000000|2022-03-02|15/12/2021|-0.06|1.65|3340000000|3465000000
2022-05-07 20:11:06|04044|14060|MRCM|1.5B|1500000000|190.00|1,384,877|-30.53%|16|2022-04-06|15/01/2022|-0.3||-222200000||2021-10-15|15/07/2021|0.63||511400000|
2022-05-07 20:11:12|04045|6759|MCRO|1.24B|1240000000|369.90|1,050,574|-23.62%|17|2022-07-12|15/04/2022||-0.36||1316000000|2022-03-30|15/01/2022||||
2022-05-07 20:11:16|04046|6698|MAB|1.25B|1250000000|210.00|506,415|-33.54%|28|2022-05-18|15/03/2022|||||2022-01-13|15/12/2021||||
2022-05-07 20:11:19|04047|6702|MNDI|7.69B|7690000000|1,586.00|1,783,811|-19.29%|18|2022-08-04|15/06/2022||0.98||4244000000|2022-03-03|15/12/2021||0.71||3837000000
2022-05-07 20:11:24|04048|6825|MONY|907.25M|907250000|169.10|1,357,923|-37.79%|30|2022-07-21|15/06/2022||||90200000|2022-04-12|15/03/2022|||92300000|94000000
2022-05-07 20:11:27|04049|6859|MNKS|2.27B|2270000000|1,000.00|753,300|-26.14%|17|2021-12-07|15/10/2021|0.88||219200000||2021-06-18|15/04/2021|4.73||1090000000|
2022-05-07 20:11:31|04050|22485|MGAMM|834.99M|834990000|294.00|448,141|-15.03%|27|2022-07-29|15/06/2022|||||2022-05-05|15/03/2022||||
2022-05-07 20:11:35|04051|6573|MRW|6.9B|6900000000|286.00|19,403,437|61.99%|23|2022-03-16|15/01/2022||7.57||9341000000|2021-12-29|15/10/2021||||
2022-05-07 20:11:38|04052|6934|MYI|1.54B|1540000000|1,228.00|169,348|1.49%|17|2022-03-04|15/12/2021|0.57||82730000||2021-09-14|15/06/2021|0.98||134900000|
2022-05-07 20:11:42|04053|6776|NEX|1.5B|1500000000|245.40|1,658,172|-16.36%|18|2022-07-27|15/06/2022|||||2022-03-10|15/12/2021|-0.09||1180000000|
2022-05-07 20:11:46|04054|6712|NG|43.01B|43010000000|1,179.50|6,259,441|26.31%|14|2022-05-19|15/03/2022||40.97||8845000000|2021-11-18|15/09/2021|0.1|15.70||6363000000
2022-05-07 20:11:50|04055|295|NWG|22.03B|22030000000|209.50|24,023,771|6.51%|31|2022-07-29|15/06/2022||0.0586||2780000000|2022-04-29|15/03/2022|0.075|0.0507|3030000000|2700000000
2022-05-07 20:11:54|04056|32399|NBMI|214.06M|214060000|86.60|448,326|-0.46%|18|2022-09-06|15/06/2022|||||2022-04-25|15/12/2021||||
2022-05-07 20:11:56|04057|1128674|NETW|1.33B|1330000000|236.20|1,156,741|-39.26%|0||
2022-05-07 20:12:00|04058|40172|NRRT|271.2M|271200000|88.00|688,459|-11.82%|13|2022-06-07|15/03/2022|||||2021-11-25|15/09/2021|-0.05||36000000|
2022-05-07 20:12:03|04059|286|NXT|7.48B|7480000000|5,948.0|396,130|-28.11%|23|2022-05-05|15/04/2022|||||2022-03-24|15/01/2022|3|292.25|2510000000|2562000000
2022-05-07 20:12:08|04060|943190|NESF|636.2M|636200000|108.00|1,831,610|10.09%|13|2022-06-15|15/03/2022|||||2021-11-19|15/09/2021|0.06||53440000|
2022-05-07 20:12:12|04061|13165|OCDO|5.93B|5930000000|800.20|1,680,780|-57.88%|28|2022-07-12|15/05/2022|||||2022-03-17|15/02/2022||||
2022-05-07 20:12:15|04062|942425|OSBO|2.4B|2400000000|539.00|1,200,870|11.73%|14|2022-08-17|15/06/2022|||||2022-04-01|15/12/2021|0.4||404100000|332000000
2022-05-07 20:12:19|04063|19709|OXIG|1.29B|1290000000|2,240.00|177,393|4.92%|15|2022-06-14|15/03/2022||45.70||193400000|2021-11-09|15/09/2021|0.29||170100000|
2022-05-07 20:12:24|04064|6671|PAGE|1.49B|1490000000|472.40|770,009|-16.46%|18|2022-07-13|15/06/2022|||||2022-03-03|15/12/2021|0.25||877300000|
2022-05-07 20:12:27|04065|27761|PANI|1.53B|1530000000|285.0|506,537|5.36%|18|2022-02-24|15/11/2021|0.76||427200000||2021-08-05|15/05/2021|3.09||182000000|
2022-05-07 20:12:32|04066|13156|PAGPA|1.16B|1160000000|483.60|470,746|-0.25%|27|2022-07-27|15/06/2022|||||2022-06-08|15/03/2022||||
2022-05-07 20:12:35|04067|6871|PAYP|395.62M|395620000|574.00|63,553|-1.2%|25|2022-07-20|15/06/2022|||||2022-05-26|15/03/2022||||
2022-05-07 20:12:39|04068|6620|PSON|5.72B|5720000000|767.60|2,765,885|-7.12%|18|2022-07-28|15/06/2022||16.75||1745000000|2022-02-25|15/12/2021|0.19|23.34|1830000000|1877000000
2022-05-07 20:12:44|04069|6648|PNN|2.77B|2770000000|1,045.00|980,171|-3.34%|14|2022-05-31|15/03/2022||24.68||388180000|2021-11-30|15/09/2021|-0.08|23.48|389300000|309810000
2022-05-07 20:12:46|04070|1009358|PSHP|5.2B|5200000000|2,610.00|153,403|-1.14%|0||
2022-05-07 20:12:50|04071|6656|PSN|6.51B|6510000000|2,039.0|1,212,555|-35.6%|27|2022-08-17|15/06/2022||15.00||1801000000|2022-04-27|15/03/2022||14.00||
2022-05-07 20:12:53|04072|19710|PNL|1.86B|1860000000|50,200.0|6,290|6.7%|13|2021-11-24|15/10/2021|26.87||95850000||2021-06-08|15/04/2021|29.19||94620000|
2022-05-07 20:12:58|04073|6561|PFC|768.21M|768210000|148.90|3,845,399|20.74%|21|2022-08-31|15/06/2022||-0.01||1470000000|2022-06-01|15/03/2022||||
2022-05-07 20:13:03|04074|101928|PETSP|1.45B|1450000000|289.60|1,552,727|-33.12%|27|2022-08-05|15/06/2022|||||2022-05-25|15/03/2022||||
2022-05-07 20:13:06|04075|14066|PHNX|5.76B|5760000000|577.20|3,009,071|-21.08%|17|2022-03-14|15/12/2021|-0.13|35.69|4310000000|2600000000|2021-08-11|15/06/2021|-0.72|32.70|2140000000|
2022-05-07 20:13:10|04076|13125|PTEC|1.55B|1550000000|517.00|705,868|5.12%|19|2022-05-09|15/03/2022|||||2022-03-24|15/12/2021||||390100000
2022-05-07 20:13:14|04077|40956|PLUSP|1.48B|1480000000|1,499.00|310,892|5.56%|25|2022-08-15|15/06/2022|||||2022-04-12|15/03/2022|||270900000|
2022-05-07 20:13:17|04078|14064|PCT|2.57B|2570000000|1,940.00|253,109|-13.32%|17|2022-07-13|15/04/2022|||||2021-12-15|15/10/2021|2.85||402800000|
2022-05-07 20:13:21|04079|14618|POLYP|1.19B|1190000000|252.00|7,888,084|-84.18%|23|2022-08-22|15/06/2022||1.14||1495000000|2022-04-25|15/03/2022||||
2022-05-07 20:13:25|04080|949175|PPH|638.25M|638250000|1,500.00|12,399|-10.71%|23|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|||32000000|32000000
2022-05-07 20:13:28|04081|27982|PHP|1.87B|1870000000|140.10|4,271,243|-6.72%|18|2022-07-26|15/06/2022|||||2022-02-09|15/12/2021|0.05||73900000|
2022-05-07 20:13:34|04082|6707|PFG|589.63M|589630000|235.00|455,691|-4.86%|19|2022-08-09|15/06/2022|||||2022-04-04|15/12/2021|0.54||534600000|
2022-05-07 20:13:39|04083|296|PRU|25.2B|25200000000|920.60|7,704,246|-40.99%|23|2022-08-09|15/06/2022||||2644000000|2022-03-09|15/12/2021||73.79||2584000000
2022-05-07 20:13:41|04084|954891|PRTC|483.67M|483670000|168.00|222,818|-56.59%|12|2022-04-26|15/12/2021||-0.20||6620000|2021-08-24|15/06/2021||-0.15||5000000
2022-05-07 20:13:46|04085|6774|PZC|843.14M|843140000|201.50|554,410|-21.9%|21|2022-07-26|15/05/2022|||||2022-04-13|15/02/2022|||146300000|
2022-05-07 20:13:48|04086|6657|QQ|1.95B|1950000000|340.60|1,781,851|3.21%|13|2022-05-19|15/03/2022||12.60||723600000|2021-11-11|15/09/2021|0.04|8.62|600100000|483910000
2022-05-07 20:13:51|04087|1084826|QLT|1.95B|1950000000|124.80|5,639,177|-23.88%|17|2022-08-09|15/06/2022||3.40||317000000|2022-04-20|15/03/2022||||
2022-05-07 20:13:55|04088|6754|RNK|496.54M|496540000|106.00|280,756|-44.62%|15|2022-08-18|15/06/2022||16.60|||2022-04-21|15/03/2022|||156400000|
2022-05-07 20:13:59|04089|6881|RAT|1.19B|1190000000|2,020.0|97,200|12.72%|29|2022-07-28|15/06/2022|||||2022-05-05|15/03/2022|||120500000|
2022-05-07 20:14:03|04090|6570|RKT|45.21B|45210000000|6,324.0|1,338,849|-0.43%|32|2022-07-27|15/06/2022||145.00||3000000000|2022-04-29|15/03/2022|||3420000000|3290000000
2022-05-07 20:14:07|04091|6764|RDW|1.76B|1760000000|513.50|863,456|-26.64%|23|2022-06-01|15/03/2022||16.00|||2022-02-10|15/12/2021|0.48|21.00|1050000000|1027000000
2022-05-07 20:14:09|04092|50681|RSER|359.55M|359550000|666.00|118,296|114.84%|0||
2022-05-07 20:14:17|04093|6572|REL|44.45B|44450000000|2,307.00|3,290,526|21.48%|28|2022-07-28|15/06/2022||57.54||4022000000|2022-04-21|15/03/2022||||
2022-05-07 20:14:21|04094|50659|TRIG|3.3B|3300000000|133.20|5,569,660|6.73%|14|2022-08-04|15/06/2022|||||2022-02-18|15/12/2021|0.08||164300000|
2022-05-07 20:14:25|04095|6804|RSW|3.07B|3070000000|4,220.0|72,261|-30.99%|26|2022-08-04|15/06/2022||104.95||357750000|2022-05-10|15/03/2022||||
2022-05-07 20:14:30|04096|6736|RTO|9.74B|9740000000|525.20|4,692,865|9.26%|30|2022-07-28|15/06/2022||8.77||1565000000|2022-04-21|15/03/2022|||713400000|
2022-05-07 20:14:34|04097|6790|RTN|392.46M|392460000|51.30|2,763,738|-59.54%|22|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021|0.02|0.10|419800000|335500000
2022-05-07 20:14:38|04098|989915|RHIM|1.09B|1090000000|2,276.0|46,570|-49.38%|23|2022-05-12|15/03/2022|||||2022-02-28|15/12/2021||||
2022-05-07 20:14:42|04099|6771|RMV|4.69B|4690000000|558.80|2,090,587|-6.21%|18|2022-07-28|15/06/2022||7.18||110900000|2022-02-25|15/12/2021|0.11|5.70|155000000|94800000
2022-05-07 20:14:48|04100|6597|RIO|88.09B|88090000000|5,440.0|3,523,390|-16.01%|18|2022-07-27|15/06/2022||5.46||32095000000|2022-02-23|15/12/2021||5.84||30123000000
2022-05-07 20:14:52|04101|6803|RCP|3.78B|3780000000|2,425.0|200,509|-0.82%|31|2022-06-01|15/03/2022|||||2022-03-01|15/12/2021|1.05||207500000|
2022-05-07 20:14:57|04102|6645|RR|6.72B|6720000000|80.31|49,959,244|-22.33%|27|2022-08-03|15/06/2022||2.25||5226000000|2022-06-01|15/03/2022||||
2022-05-07 20:15:01|04103|6703|ROR|2.35B|2350000000|273.80|1,685,453|-21.99%|27|2022-08-02|15/06/2022||5.97||305810000|2022-06-01|15/03/2022||||
2022-05-07 20:15:03|04104|6593|RDSa|117.27B|117270000000|1,644.00|7,738,286|15.64%|0||
2022-05-07 20:15:07|04105|8751|RDSb|144.57B|144570000000|1,894.6|8,326,137|39.68%|23|2022-05-05|15/03/2022||0.5716||73230000000|2022-02-03|15/12/2021||0.5013||49140000000
2022-05-07 20:15:12|04106|41343|RMG|3.12B|3120000000|326.70|3,881,297|-35.82%|22|2022-05-19|15/03/2022||31.00||6661000000|2022-01-28|15/12/2021||||
2022-05-07 20:15:16|04107|1056378|SBRE|511.81M|511810000|205.50|237,422|-21.56%|21|2022-08-02|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 20:15:20|04108|6780|SAFE|2.39B|2390000000|1,132.00|426,948|32.48%|27|2022-06-16|15/04/2022|||||2022-02-17|15/01/2022|||50900000|50900000
2022-05-07 20:15:25|04109|6618|SGE|7.07B|7070000000|694.60|2,599,792|10.25%|26|2022-07-28|15/06/2022|||||2022-05-13|15/03/2022||12.19||942240000
2022-05-07 20:15:29|04110|949636|SNNS|1.46B|1460000000|904.00|1,196,812|41.47%|13|2022-03-17|15/12/2021|-0.08||103400000||2021-09-07|15/06/2021|0.04||90730000|
2022-05-07 20:15:32|04111|6752|SVS|1.41B|1410000000|1,018.00|303,896|-15.87%|18|2022-08-11|15/06/2022|||||2022-03-09|15/12/2021|0.65||1210000000|
2022-05-07 20:15:35|04112|14071|SDP|843.75M|843750000|518.00|204,990|-17.12%|12|2021-12-09|15/09/2021|-0.3||-40730000||2021-05-21|15/03/2021|1.11||194300000|
2022-05-07 20:15:39|04113|27891|SOI|695.83M|695830000|265.00|326,644|-8.3%|12|2021-11-11|15/08/2021|0.03||12690000||2021-05-05|15/02/2021|0.49||141300000|
2022-05-07 20:15:43|04114|6733|SDR|7.73B|7730000000|2,820.0|489,399|-22.03%|28|2022-07-28|15/06/2022||99.00||1209000000|2022-04-28|15/03/2022||||
2022-05-07 20:15:46|04115|6834|SCIN|577.03M|577030000|872.00|74,247|10.38%|12|2021-12-20|15/10/2021|0.07||9860000||2021-06-21|15/04/2021|0.98||73600000|
2022-05-07 20:15:49|04116|6760|SMT|12.02B|12020000000|832.40|3,278,152|-31.15%|12|2021-11-08|15/09/2021|1.88||2720000000||2021-05-21|15/03/2021|1.98||2900000000|
2022-05-07 20:15:53|04117|6729|SGRO|13.33B|13330000000|1,109.00|3,282,661|10.62%|18|2022-07-28|15/06/2022||16.43||249440000|2022-02-18|15/12/2021|2.28|14.70|300000000|226780000
2022-05-07 20:15:57|04118|14115|SNR|528.52M|528520000|128.40|345,358|21.48%|27|2022-08-01|15/06/2022||1.20||359000000|2022-04-20|15/03/2022||||
2022-05-07 20:16:01|04119|945897|SEQI|1.73B|1730000000|98.00|2,197,882|-7.72%|13|2022-07-04|15/03/2022|||||2021-12-01|15/09/2021|0.03||60760000|
2022-05-07 20:16:05|04120|6634|SRP|1.8B|1800000000|150.30|2,754,246|5.33%|27|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 20:16:08|04121|6679|SVT|7.5B|7500000000|2,996.0|619,273|20.18%|23|2022-07-13|15/06/2022|||||2022-05-25|15/03/2022||52.01||975360000
2022-05-07 20:16:13|04122|6791|SHB|2.21B|2210000000|577.00|384,986|-7.23%|18|2022-05-24|15/03/2022||5.71||58150000|2021-11-30|15/09/2021|0.37|3.15|59500000|48950000
2022-05-07 20:16:20|04123|6662|SHI|456.33M|456330000|39.45|1,572,590|-24.64%|27|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 20:16:25|04124|6819|SIGSI|1.35B|1350000000|396.00|4,260,617|-1.57%|19|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021||||
2022-05-07 20:16:28|04125|27741|SRET|1.3B|1300000000|111.60|2,610,059|11.82%|13|2022-06-13|15/03/2022|||||2021-11-08|15/09/2021||||
2022-05-07 20:16:32|04126|6695|SN|11.35B|11350000000|1,303.50|2,601,864|-16.82%|27|2022-07-28|15/06/2022||||1390000000|2022-04-28|15/03/2022|||1310000000|1250000000
2022-05-07 20:16:36|04127|6686|SMIN|5.61B|5610000000|1,482.50|1,100,325|-7.34%|16|2022-03-25|15/01/2022|0.29|37.26|1190000000|1162000000|2021-09-28|15/07/2021|0.34|39.71|1260000000|1240000000
2022-05-07 20:16:39|04128|1097538|SSON|2.3B|2300000000|1,333.00|438,447|-22.5%|6|2022-03-15|15/12/2021|2.11||366700000||2021-08-09|15/06/2021|1.01||12840000|
2022-05-07 20:16:43|04129|14117|SKG|8.6B|8600000000|3,331.0|333,893|-12.94%|32|2022-07-27|15/06/2022|||||2022-04-29|15/03/2022|||2540000000|
2022-05-07 20:16:46|04130|961641|SCTS|2.58B|2580000000|1,300.00|340,509|-29.77%|13|2022-03-22|15/01/2022|0.26||770900000||2021-10-26|15/07/2021|0.25||579700000|
2022-05-07 20:16:52|04131|6767|SXS|3.23B|3230000000|2,919.0|454,935|-10.07%|22|2022-08-01|15/06/2022||62.85||627690000|2022-04-28|15/03/2022||||
2022-05-07 20:16:57|04132|6808|SPX|8.34B|8340000000|11,325.0|134,384|-5.55%|18|2022-08-11|15/06/2022||183.02||711350000|2022-03-10|15/12/2021|1.7|166.60|700800000|700310000
2022-05-07 20:17:01|04133|6837|SPT|1.42B|1420000000|233.80|940,323|-6.7%|21|2022-08-04|15/06/2022||0.27||273600000|2022-05-06|15/03/2022||||
2022-05-07 20:17:04|04134|6669|SSE|19.38B|19380000000|1,828.00|4,140,330|25.25%|26|2022-07-21|15/06/2022|||||2022-05-25|15/03/2022||73.45||5857000000
2022-05-07 20:17:08|04135|942377|SSPG|1.81B|1810000000|227.50|1,530,668|-28.53%|15|2022-06-07|15/03/2022||-5.22||751000000|2021-12-08|15/09/2021|-0.13|-7.90|577500000|550670000
2022-05-07 20:17:11|04136|6683|SJP|6.58B|6580000000|1,215.50|1,335,068|-12.8%|27|2022-07-28|15/06/2022||149.00|||2022-04-28|15/03/2022||||
2022-05-07 20:17:15|04137|6732|SGC|580.2M|580200000|105.20|3,934,033|24.13%|13|2022-06-28|15/04/2022|||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000
2022-05-07 20:17:22|04138|6670|STAN|16.73B|16730000000|560.00|8,814,414|7.69%|21|2022-07-29|15/06/2022||0.1957||3880000000|2022-04-28|15/03/2022|0.342|0.223|4270000000|3850000000
2022-05-07 20:17:25|04139|40119|SYNCS|1.19B|1190000000|178.80|736,312|-24.56%|15|2022-04-01|15/03/2022|||||2022-03-02|15/12/2021|-0.2509|||
2022-05-07 20:17:29|04140|14142|SYNTS|1.38B|1380000000|295.40|1,214,863|-43.19%|26|2022-08-02|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-07 20:17:33|04141|6651|TATE|3.07B|3070000000|770.00|1,946,327|-6.18%|19|2022-06-09|15/03/2022||25.92||728000000|2022-02-11|15/12/2021||||
2022-05-07 20:17:37|04142|6800|TW|4.41B|4410000000|123.45|19,986,247|-30.82%|29|2022-08-03|15/06/2022||15.00|||2022-04-26|15/03/2022||14.00||
2022-05-07 20:17:43|04143|986303|TBCG|653.08M|653080000|1,198.00|65,297|18.61%|15|2022-05-18|15/03/2022|||||2022-02-18|15/12/2021|3.79|3.79|346510000|379000000
2022-05-07 20:17:47|04144|14119|TEP|1.29B|1290000000|1,634.00|93,674|26.86%|13|2022-06-21|15/03/2022|||||2021-11-23|15/09/2021|0.18|20.70|371300000|340000000
2022-05-07 20:17:51|04145|6870|TMPL|741.13M|741130000|1,128.00|169,100|-0.88%|14|2022-08-18|15/06/2022|||||2022-03-28|15/12/2021|0.46||34440000|
2022-05-07 20:17:55|04146|6817|TEM|1.69B|1690000000|143.20|2,077,231|-29.53%|22|2021-11-24|15/09/2021|-0.16||-171700000||2021-06-04|15/03/2021|6.04||1410000000|
2022-05-07 20:17:59|04147|6581|TSCO|20.53B|20530000000|271.40|19,695,541|20.14%|24|2022-06-17|15/05/2022|||||2022-04-13|15/02/2022|0.09|9.44|30930000000|31052000000
2022-05-07 20:18:03|04148|1053059|TIFS|845.76M|845760000|163.80|500,554|-43.52%|13|2022-08-08|15/06/2022||0.04||1522000000|2022-05-17|15/03/2022||||
2022-05-07 20:18:07|04149|6637|TCAPI|921.02M|921020000|118.10|1,805,356|-47.96%|29|2022-08-10|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 20:18:10|04150|6766|TRY|1.31B|1310000000|412.00|545,530|-4.19%|17|2021-12-03|15/09/2021|0.65||225300000||2021-05-27|15/03/2021|0.74||253900000|
2022-05-07 20:18:13|04151|1137603|TRNT|1.47B|1470000000|311.90|1,086,671|-25.63%|7|2022-05-05|15/02/2022|-0.01||110800000||2021-11-03|15/08/2021|-0.02||77720000|129000000
2022-05-07 20:18:17|04152|6681|TPK|2.35B|2350000000|1,134.50|908,760|-29.88%|18|2022-08-02|15/06/2022|||||2022-03-01|15/12/2021|0.62||2290000000|2328000000
2022-05-07 20:18:20|04153|942420|BBOXT|3.81B|3810000000|204.00|6,991,408|7.26%|14|2022-08-03|15/06/2022|||||2022-03-03|15/12/2021|0.33||97200000|97200000
2022-05-07 20:18:26|04154|23214|TUIT|3.64B|3640000000|224.90|5,507,550|-47.83%|12|2018-05-09|15/03/2018|||||2018-02-13|15/12/2017||||
2022-05-07 20:18:30|04155|6627|TLW|828.16M|828160000|57.65|11,478,417|2.43%|17|2022-03-09|15/12/2021||0.02||514000000|2021-09-15|15/06/2021||0.04||719500000
2022-05-07 20:18:33|04156|40198|UDG|2.72B|2720000000|1,079.00|3,141,705|26.2%|17|2021-11-23|15/09/2021||0.28||669700000|2021-05-18|15/03/2021||0.26||735300000
2022-05-07 20:18:37|04157|8804|UKCM|1.13B|1130000000|87.10|2,753,852|10.11%|17|2022-04-21|15/12/2021|0.13||182700000||2021-09-27|15/06/2021|0.05||83530000|
2022-05-07 20:18:42|04158|6743|ULE|2.32B|2320000000|3,234.0|344,808|60.42%|28|2022-07-18|15/06/2022||66.18||416690000|2022-06-01|15/03/2022||||
2022-05-07 20:18:46|04159|6661|ULVR|91.97B|91970000000|3,597.0|5,022,829|-16.44%|30|2022-07-26|15/06/2022||1.24||14680000000|2022-04-28|15/03/2022|||13780000000|12820000000
2022-05-07 20:18:49|04160|6848|UTG|4.2B|4200000000|1,052.00|734,839|-10.12%|27|2022-07-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 20:18:53|04161|6659|UU|7.45B|7450000000|1,092.00|1,988,056|10.84%|22|2022-05-26|15/03/2022||21.70||914430000|2022-01-26|15/12/2021||||
2022-05-07 20:18:57|04162|6684|VSVS|862.37M|862370000|319.40|522,068|-45.03%|27|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 20:19:01|04163|6579|VCTX|1.56B|1560000000|1,798.0|147,598|-24.58%|30|2022-07-26|15/06/2022|||||2022-05-09|15/03/2022||||165000000
2022-05-07 20:19:04|04164|985785|VEILV|1.46B|1460000000|698.00|236,853|9.23%|4|2018-04-24|15/12/2017|1.47||333000000||2017-09-20|15/06/2017|1.17||260400000|
2022-05-07 20:19:10|04165|27720|VOF|822.44M|822440000|502.00|235,782|13.96%|10|2022-03-28|15/12/2021|||||2021-10-25|15/06/2021||||
2022-05-07 20:19:13|04166|968974|VMUK|2.28B|2280000000|157.85|3,127,948|-20.92%|13|2022-05-05|15/03/2022|0.14|17.02|1110000000|849330000|2021-11-24|15/09/2021|0.25|23.43|1060000000|795900000
2022-05-07 20:19:16|04167|6654|VTYV|1.74B|1740000000|783.50|499,481|-37.99%|18|2022-09-05|15/06/2022||||1349000000|2022-02-23|15/12/2021|0.59||1260000000|
2022-05-07 20:19:20|04168|1076872|VVO|1.84B|1840000000|145.80|2,518,510|40.73%|17|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 20:19:24|04169|667|VOD|33.99B|33990000000|120.42|134,589,266|-15.21%|17|2022-07-22|15/06/2022|||||2022-05-17|15/03/2022||0.05||22676000000
2022-05-07 20:19:26|04170|1131407|WOSG|2.11B|2110000000|875.50|523,652|23.83%|15|2022-07-07|15/04/2022||||625000000|2022-02-10|15/01/2022|||348100000|
2022-05-07 20:19:31|04171|6674|WEIR|3.82B|3820000000|1,472.00|733,122|-22.28%|22|2022-07-28|15/06/2022||38.05||1016000000|2022-04-28|15/03/2022||||
2022-05-07 20:19:35|04172|6619|SMWH|1.85B|1850000000|1,416.5|331,551|-22.89%|18|2022-04-27|15/02/2022|0.11|15.61|608000000|606670000|2021-11-11|15/08/2021|-0.36|-25.27|466000000|499510000
2022-05-07 20:19:39|04173|6646|WTB|5.45B|5450000000|2,704.0|788,948|-16.8%|25|2022-08-03|15/05/2022||78.58||1766000000|2022-04-28|15/02/2022|0.39|-17.06|1040000000|928510000
2022-05-07 20:19:44|04174|6875|WTAN|1.54B|1540000000|215.50|1,251,192|-9.83%|13|2022-03-16|15/12/2021|0.08||67560000||2021-08-10|15/06/2021|0.26||216900000|
2022-05-07 20:19:52|04175|945902|WIZZ|3.04B|3040000000|2,952.0|628,618|-39.79%|17|2022-07-27|15/06/2022||-0.9904||850800000|2022-06-08|15/03/2022||-2.04||356970000
2022-05-07 20:19:55|04176|6861|WKP|1.21B|1210000000|633.50|386,289|-27.6%|24|2022-07-21|15/06/2022|||||2022-06-08|15/03/2022||||
2022-05-07 20:19:59|04177|32401|WWH|2B|2000000000|3,065.0|138,732|-16.03%|17|2021-11-17|15/09/2021|0.13||1320000||2021-06-03|15/03/2021|1.88||145700000|
2022-05-07 20:20:03|04178|6578|WPP|10.64B|10640000000|970.80|4,040,770|-0.55%|31|2022-08-24|15/06/2022||29.00||2770000000|2022-04-27|15/03/2022|||2570000000|2480000000
2022-05-07 20:20:06|04179|17981|ARTI|287.63B|287630000000|793.45|761,618|-11.15%|24|2022-08-04|15/06/2022||4.60||12525000000|2022-05-12|15/03/2022||5.23||17600000000
2022-05-07 20:20:11|04180|17980|ACC|421.67B|421670000000|2,245.45|621,751|18.42%|36|2022-07-18|15/06/2022||19.9||44610000000|2022-04-19|15/03/2022|20.95|20.9|44270000000|43740000000
2022-05-07 20:20:15|04181|17984|ADEL|2.47T|2.47E+12|2,247.70|1,739,603|74.68%|35|2022-08-01|15/06/2022|||||2022-05-03|15/03/2022|2.8||248660000000|152360000000
2022-05-07 20:20:19|04182|1088095|ADNA|4.5T|4.5E+12|2,874.80|1,294,465|161.44%|17|2022-06-01|15/03/2022|0.58||14610000000||2022-03-02|15/12/2021|0.14||14000000000|14000000000
2022-05-07 20:20:24|04183|18294|APSE|1.71T|1.71E+12|811.40|6,645,594|9.53%|36|2022-08-10|15/06/2022||8.53||45750000000|2022-05-11|15/03/2022|6.64|6.82|38920000000|40640000000
2022-05-07 20:20:27|04184|1111710|ADAG|2.68T|2.68E+12|2,437.65|279,306|87.65%|17|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022|0.74|||
2022-05-07 20:20:33|04185|958331|ADAI|3.1T|3.1E+12|2,816.50|388,171|150.02%|23|2022-08-03|15/06/2022|||||2022-05-05|15/03/2022|2.2||32180000000|29510000000
2022-05-07 20:20:36|04186|7310|ADTB|257.83B|257830000000|106.70|4,612,314|-8.14%|22|2022-08-31|15/06/2022||1.8|||2022-06-01|15/03/2022||1.67||
2022-05-07 20:20:40|04187|946826|ADIA|253.67B|253670000000|270.35|2,513,827|54.57%|24|2022-07-29|15/06/2022||-3.97||20940000000|2022-05-26|15/03/2022||-0.25||22020000000
2022-05-07 20:20:44|04188|947273|AJPH|147.38B|147380000000|1,725.40|76,773|-13.78%|25|2022-08-03|15/06/2022||19.60||7416000000|2022-05-10|15/03/2022||20.7||8000000000
2022-05-07 20:20:48|04189|946738|ALEM|142.04B|142040000000|722.60|289,890|-23.23%|24|2022-07-29|15/06/2022||8.20||13152000000|2022-05-02|15/03/2022|8.6|5.5|14160000000|14030000000
2022-05-07 20:20:51|04190|962425|ALKE|369.53B|369530000000|3,090.60|81,498|7.99%|24|2022-08-12|15/06/2022||16.50||21940000000|2022-05-13|15/03/2022||24.77||24330000000
2022-05-07 20:20:56|04191|17997|AMAR|90.6B|90600000000|530.40|658,553|-32.03%|27|2022-08-08|15/06/2022||10.52||16822000000|2022-05-20|15/03/2022||8.54||24410000000
2022-05-07 20:21:01|04192|17998|ABUJ|725.55B|725550000000|365.40|7,150,775|16.22%|36|2022-07-28|15/06/2022||2.48||40810000000|2022-04-28|15/03/2022|2.5|2.17|39250000000|39190000000
2022-05-07 20:21:05|04193|18004|APLH|550.31B|550310000000|3,827.35|810,330|14.35%|36|2022-08-16|15/06/2022||21.32||36630000000|2022-05-13|15/03/2022||10.88||35600000000
2022-05-07 20:21:10|04194|18005|APLO|124.67B|124670000000|196.30|3,748,094|-8.1%|36|2022-08-03|15/06/2022||||42886000000|2022-05-11|15/03/2022||2.57||55280000000
2022-05-07 20:21:15|04195|18010|ASOK|350.94B|350940000000|119.55|16,734,234|4.82%|38|2022-07-21|15/06/2022||0.38||28585000000|2022-05-19|15/03/2022||0.8329||82300000000
2022-05-07 20:21:19|04196|18011|ASPN|2.89T|2.89E+12|3,016.25|1,379,150|18.33%|36|2022-07-27|15/06/2022||9.83||65560000000|2022-05-10|15/03/2022||9.04||78260000000
2022-05-07 20:21:24|04197|946934|ASTL|386.91B|386910000000|1,925.70|407,637|21.6%|25|2022-08-05|15/06/2022||||7085000000|2022-05-25|15/03/2022||7||12700000000
2022-05-07 20:21:27|04198|1014099|AUFI|415.37B|415370000000|1,319.00|1,259,986|37.83%|22|2022-08-31|15/06/2022||8.37||9274000000|2022-06-01|15/03/2022|10.92|10.5|19780000000|12260000000
2022-05-07 20:21:32|04199|18014|ARBN|359.15B|359150000000|612.95|2,146,060|-39.25%|36|2022-08-10|15/06/2022||13.52||60810000000|2022-05-30|15/03/2022||9.74||58780000000
2022-05-07 20:21:35|04200|997883|AVEU|2.37T|2.37E+12|3,666.20|393,433|27.38%|23|2022-08-31|15/06/2022||9.3||50318000000|2022-06-01|15/03/2022||8.14||86390000000
2022-05-07 20:21:40|04201|18017|AXBK|2.07T|2.07E+12|673.40|11,136,462|-5.92%|41|2022-07-26|15/06/2022||12.93||129850000000|2022-04-28|15/03/2022|13.4|12.34|130430000000|126630000000
2022-05-07 20:21:47|04202|18020|BAJA|1.01T|1.01E+12|3,499.75|402,138|-11.2%|36|2022-07-27|15/06/2022||40.91||86080000000|2022-04-27|15/03/2022|39.9|39.85|79750000000|79350000000
2022-05-07 20:21:51|04203|18022|BJFN|3.62T|3.62E+12|6,000.30|1,340,306|8.53%|35|2022-07-26|15/06/2022||41.67||61260000000|2022-04-26|15/03/2022|40.1|39.68|60680000000|64230000000
2022-05-07 20:21:55|04204|18023|BJFS|2.17T|2.17E+12|13,640.50|285,208|23.69%|33|2022-07-27|15/06/2022||||149191000000|2022-04-28|15/03/2022|84.6||180360000000|180360000000
2022-05-07 20:22:03|04205|18024|BJAT|557.91B|557910000000|5,013.00|97,467|45.64%|27|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|99.3||894600000|
2022-05-07 20:22:09|04206|39853|BLKI|385.64B|385640000000|1,994.85|308,700|9.37%|31|2022-05-19|15/03/2022||15.33||21360000000|2022-02-14|15/12/2021|17|16.88|20790000000|20630000000
2022-05-07 20:22:12|04207|1072999|BANH|513.51B|513510000000|318.80|9,542,805|8.16%|22|2022-08-31|15/06/2022||6.9||31220000000|2022-06-01|15/03/2022||7.02||30140000000
2022-05-07 20:22:20|04208|18047|BOB|555.39B|555390000000|104.95|42,359,151|48.55%|36|2022-08-12|15/06/2022||4.7||97300000000|2022-05-27|15/03/2022||4.04||115450000000
2022-05-07 20:22:26|04209|18031|BOI|188.8B|188800000000|46.00|4,744,804|-32.65%|41|2022-08-10|15/06/2022||2.62|||2022-05-20|15/03/2022||2.94||
2022-05-07 20:22:29|04210|18034|BATA|238.9B|238900000000|1,858.75|347,916|37.47%|29|2022-08-03|15/06/2022||6.60||2864000000|2022-05-30|15/03/2022||4.15||7410000000
2022-05-07 20:22:36|04211|18036|BRGR|647.6B|647600000000|666.70|640,905|-7%|25|2022-08-05|15/06/2022||1.90||16188000000|2022-06-01|15/03/2022||2.4||23680000000
2022-05-07 20:22:42|04212|18043|BAJE|555.91B|555910000000|228.15|9,490,677|60.22%|41|2022-08-01|15/06/2022||0.19||25171000000|2022-05-31|15/03/2022||4.84||64030000000
2022-05-07 20:22:48|04213|18039|BFRG|306.59B|306590000000|658.50|1,588,357|2.43%|41|2022-08-11|15/06/2022||5.42||12927000000|2022-05-16|15/03/2022||5.64||16380000000
2022-05-07 20:22:53|04214|18042|BHEL|177.76B|177760000000|51.05|28,178,470|-12.06%|41|2022-08-12|15/06/2022||0.05||36236000000|2022-05-30|15/03/2022||0.37||86520000000
2022-05-07 20:22:58|04215|18040|BPCL|775.07B|775070000000|357.30|5,404,986|-11.34%|41|2022-08-12|15/06/2022||6.92||771380000000|2022-05-23|15/03/2022||12.99||1.22205E+12
2022-05-07 20:23:02|04216|18041|BRTI|4.18T|4.18E+12|710.25|6,579,026|29.5%|36|2022-07-27|15/06/2022||1.06||262090000000|2022-05-17|15/03/2022||3.04||317040000000
2022-05-07 20:23:06|04217|18045|BION|413.92B|413920000000|348.00|3,358,601|-8.35%|36|2022-07-23|15/06/2022||1.92||23070000000|2022-04-27|15/03/2022|1.99|2.05|24090000000|22710000000
2022-05-07 20:23:09|04218|18052|BOSH|409.34B|409340000000|13,879.00|29,715|1.93%|35|2022-05-19|15/03/2022||132||34150000000|2022-02-17|15/12/2021|79.6|79.63|31090000000|31090000000
2022-05-07 20:23:14|04219|18054|BRIT|796.74B|796740000000|3,307.80|387,600|-4.18%|36|2022-08-08|15/06/2022||17.61||35750000000|2022-05-02|15/03/2022|15.77|15.74|35510000000|35340000000
2022-05-07 20:23:21|04220|18055|ZYDU|346.23B|346230000000|338.20|1,303,647|-43.8%|36|2022-08-12|15/06/2022||5.34||38778000000|2022-05-27|15/03/2022||4.81||39120000000
2022-05-07 20:23:27|04221|18057|CNBK|398.12B|398120000000|219.35|10,374,986|52.91%|41|2022-07-27|15/06/2022||11.38|||2022-05-06|15/03/2022|9.29|10.5|114100000000|116800000000
2022-05-07 20:23:30|04222|18061|CAST|104.36B|104360000000|105.55|1,292,864|-15.83%|26|2022-08-02|15/06/2022||||12079000000|2022-05-02|15/03/2022|2.3|2|12360000000|12360000000
2022-05-07 20:23:34|04223|18070|CHLA|522.9B|522900000000|636.85|2,588,678|9.74%|25|2022-07-29|15/06/2022||7.92||13189000000|2022-05-05|15/03/2022|8.4|7.25|15090000000|15500000000
2022-05-07 20:23:38|04224|18071|CIPL|755.1B|755100000000|935.90|2,747,945|5.84%|36|2022-08-12|15/06/2022||9.34||56590000000|2022-05-10|15/03/2022||6.68||51120000000
2022-05-07 20:23:42|04225|18072|CTBK|93.08B|93080000000|125.85|2,450,805|-26.3%|24|2022-05-25|15/03/2022||2.7||6610000000|2022-02-04|15/12/2021|2.7|2.55|6500000000|6590000000
2022-05-07 20:23:46|04226|18075|COAL|1.15T|1.15E+12|187.40|20,350,026|39.23%|35|2022-06-01|15/03/2022||10.76||299120000000|2022-02-14|15/12/2021|7.4|7.62|284340000000|278560000000
2022-05-07 20:23:51|04227|39893|COFO|236.78B|236780000000|3,887.70|428,673|14.47%|36|2022-07-21|15/06/2022||21.82||14145000000|2022-05-09|15/03/2022||33.26||17400000000
2022-05-07 20:23:55|04228|18076|COLG|430.04B|430040000000|1,581.10|365,624|5.19%|32|2022-08-04|15/06/2022||10.75||13590000000|2022-05-25|15/03/2022||9.56||13280000000
2022-05-07 20:24:03|04229|18077|CCRI|388.61B|388610000000|637.80|1,477,420|10.35%|41|2022-08-11|15/06/2022||5.8||17733000000|2022-05-19|15/03/2022||5.12||20980000000
2022-05-07 20:24:06|04230|18080|CORF|267.51B|267510000000|911.45|506,058|24.88%|27|2022-07-29|15/06/2022||9.20||37418000000|2022-04-28|15/03/2022|9.9|9.9|42270000000|42270000000
2022-05-07 20:24:14|04231|978762|CROP|231.21B|231210000000|365.00|2,068,106|-3.3%|24|2022-08-31|15/06/2022||2.64||11579000000|2022-06-01|15/03/2022||2.74||16450000000
2022-05-07 20:24:19|04232|18084|CUMM|279.58B|279580000000|1,008.60|747,821|20.09%|31|2022-05-25|15/03/2022||8.12||15050000000|2022-02-10|15/12/2021|8.7|8.75|17350000000|17300000000
2022-05-07 20:24:23|04233|18086|DABU|903.02B|903020000000|510.80|2,093,098|-6.32%|36|2022-08-02|15/06/2022||2.64||32010000000|2022-05-04|15/03/2022|1.66|2.19|25180000000|25290000000
2022-05-07 20:24:26|04234|947396|DALB|267.86B|267860000000|1,429.60|263,210|-8.78%|24|2022-08-05|15/06/2022||9.77||31820000000|2022-05-11|15/03/2022||10.33||32230000000
2022-05-07 20:24:31|04235|947225|DPNT|276.69B|276690000000|2,028.60|792,855|7.27%|29|2022-08-05|15/06/2022|||||2022-05-04|15/03/2022|19.6|14.8|18720000000|18720000000
2022-05-07 20:24:38|04236|18203|DHAE|29.62B|29620000000|48.55|7,926,843|-71.28%|23|2022-07-26|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 20:24:42|04237|18099|DIVI|1.11T|1.11E+12|4,165.85|486,229|2.53%|36|2022-08-08|15/06/2022||27.27||23000000000|2022-05-23|15/03/2022||25.45||22420000000
2022-05-07 20:24:46|04238|1046345|India|232.62B|232620000000|3,920.00|330,816|-4.84%|22|2022-08-31|15/06/2022||11.29||20147000000|2022-06-01|15/03/2022||9.95||34900000000
2022-05-07 20:24:50|04239|18100|DLF|814.75B|814750000000|329.15|7,178,841|31.4%|36|2022-08-12|15/06/2022||1.89||11982000000|2022-05-27|15/03/2022||2.78||13070000000
2022-05-07 20:24:57|04240|962426|DLPA|196.68B|196680000000|2,380.25|251,929|-16.23%|24|2022-07-29|15/06/2022||11.02||5060000000|2022-05-20|15/03/2022||9.19||5350000000
2022-05-07 20:25:01|04241|18101|REDY|651.75B|651750000000|3,927.30|536,513|-24.01%|31|2022-07-26|15/06/2022||49.48||53170000000|2022-05-19|15/03/2022||39.64||51570000000
2022-05-07 20:25:04|04242|18108|EICH|645.95B|645950000000|2,362.45|723,958|-3.31%|30|2022-08-11|15/06/2022||27.27||18242000000|2022-05-13|15/03/2022||19.86||32110000000
2022-05-07 20:25:08|04243|18113|EMAM|208.05B|208050000000|471.60|400,417|-2.85%|27|2022-08-03|15/06/2022||1.97||7140000000|2022-05-13|15/03/2022||2.57||7530000000
2022-05-07 20:25:12|04244|992809|ENDU|174B|174000000000|1,237.00|197,765|-8.32%|23|2022-06-01|15/03/2022||6.63||18650000000|2022-02-08|15/12/2021|6.7|6.74|18890000000|18890000000
2022-05-07 20:25:15|04245|18118|ESCO|203.16B|203160000000|1,568.10|976,626|38.55%|24|2022-07-29|15/06/2022||||16394000000|2022-05-13|15/03/2022||16.1||18310000000
2022-05-07 20:25:20|04246|18122|EXID|124.95B|124950000000|147.00|2,303,184|-19.58%|36|2022-07-29|15/06/2022||2.99||24371000000|2022-05-05|15/03/2022|2.4|2.41|34090000000|32500000000
2022-05-07 20:25:25|04247|18125|FED|193.17B|193170000000|91.90|17,426,047|16.92%|32|2022-07-22|15/06/2022||2.6||14634000000|2022-05-06|15/03/2022|2.71|2.54|19900000000|21100000000
2022-05-07 20:25:31|04248|18132|FOHE|188.66B|188660000000|249.90|1,402,184|13.64%|36|2022-08-05|15/06/2022||1.66||14530000000|2022-05-27|15/03/2022||0.85||14000000000
2022-05-07 20:25:37|04249|18137|GAIL|711.35B|711350000000|160.20|14,659,871|5.99%|41|2022-08-12|15/06/2022||2.21||162740000000|2022-05-25|15/03/2022||5.16||262010000000
2022-05-07 20:25:40|04250|1167243|GLAD|503.55B|503550000000|3,055.85|216,925|16%|10|2022-05-19|15/03/2022||18.3||10900000000|2022-01-21|15/12/2021|16.6|17.8|10630000000|10890000000
2022-05-07 20:25:44|04251|18149|GLEN|115.9B|115900000000|410.75|826,795|-27.96%|36|2022-08-12|15/06/2022||9.4||28560000000|2022-05-12|15/03/2022||8.68||29760000000
2022-05-07 20:25:48|04252|18150|GMRI|212.16B|212160000000|35.15|14,039,859|44.65%|35|2022-06-01|15/03/2022||||14266000000|2022-02-09|15/12/2021|-0.09||13200000000|18610000000
2022-05-07 20:25:53|04253|18152|GOCP|773.99B|773990000000|756.90|1,662,116|6.61%|36|2022-08-01|15/06/2022||5.05||34970000000|2022-05-19|15/03/2022||4.3||29110000000
2022-05-07 20:25:57|04254|18153|GODI|157.34B|157340000000|467.45|194,794|-7.8%|26|2022-05-25|15/03/2022|||||2022-02-11|15/12/2021|4.29||35150000000|
2022-05-07 20:26:01|04255|18154|GODR|393.98B|393980000000|1,417.25|1,080,124|12.97%|35|2022-08-10|15/06/2022||5.42||2558000000|2022-05-03|15/03/2022|9.35|7.96|13310000000|3520000000
2022-05-07 20:26:05|04256|18156|GRAS|1.03T|1.03E+12|1,567.00|1,030,578|8.23%|36|2022-08-17|15/06/2022||7.8|||2022-05-25|15/03/2022||9.51||58710000000
2022-05-07 20:26:12|04257|18171|GGAS|353.8B|353800000000|513.95|1,787,896|-3.93%|29|2022-08-03|15/06/2022||7.26||27134000000|2022-05-10|15/03/2022||4.4||48710000000
2022-05-07 20:26:20|04258|18170|GSPT|145.74B|145740000000|258.30|974,260|-4.7%|32|2022-08-11|15/06/2022||4.22||4939000000|2022-05-12|15/03/2022||4.24||4470000000
2022-05-07 20:26:24|04259|18174|HVEL|775.71B|775710000000|1,238.55|1,071,235|23.02%|41|2022-07-20|15/06/2022||5.42||37450000000|2022-05-04|15/03/2022|5.6|5.62|44170000000|44180000000
2022-05-07 20:26:28|04260|18176|HCLT|2.84T|2.84E+12|1,050.20|3,427,534|14.65%|36|2022-07-15|15/06/2022||12.5||234520000000|2022-04-21|15/03/2022|13.3|13.18|225970000000|227210000000
2022-05-07 20:26:32|04261|1089258|HDFA|417.78B|417780000000|1,958.00|356,139|-28.33%|21|2022-08-31|15/06/2022||20.06||5366000000|2022-06-01|15/03/2022|16.86|12.35|5160000000|5320000000
2022-05-07 20:26:36|04262|18177|HDBK|7.31T|7.31E+12|1,317.60|11,726,022|-5.95%|36|2022-07-18|15/06/2022||17.35||259990000000|2022-04-16|15/03/2022|18.1|18.26|265100000000|254290000000
2022-05-07 20:26:39|04263|1054973|HDFL|1.2T|1.2E+12|565.95|5,615,701|-15.76%|21|2022-08-31|15/06/2022||1.76||83574000000|2022-06-01|15/03/2022|2.47|2.28|157100000000|149270000000
2022-05-07 20:26:43|04264|18179|HROM|512.19B|512190000000|2,563.35|956,484|-12.01%|38|2022-08-10|15/06/2022||31.53||73450000000|2022-05-02|15/03/2022|31.37|30.19|74220000000|74720000000
2022-05-07 20:26:48|04265|18187|HALC|987.36B|987360000000|443.75|12,509,427|14.98%|40|2022-05-11|15/03/2022||9.4||551270000000|2022-02-10|15/12/2021|16.5|20.2|502720000000|443470000000
2022-05-07 20:26:51|04266|1072997|HIAE|529B|529000000000|1,582.00|844,194|65.16%|18|2022-06-01|15/03/2022||52.9||109470000000|2022-02-10|15/12/2021|27.9|27.9|58920000000|58920000000
2022-05-07 20:26:56|04267|39868|HCPR|101.3B|101300000000|104.750|6,560,248|-33%|22|2022-05-31|15/03/2022|||||2022-02-12|15/12/2021|1.78||5440000000|
2022-05-07 20:27:02|04268|18184|HPCL|352.85B|352850000000|268.70|4,891,172|9.49%|40|2022-08-10|15/06/2022||12.29||840710000000|2022-05-27|15/03/2022||10.34||1.12477E+12
2022-05-07 20:27:07|04269|18185|HLL|5.05T|5.05E+12|2,149.20|2,133,052|-10.08%|39|2022-07-18|15/06/2022||9.11||133440000000|2022-04-27|15/03/2022|9.9|10.15|135840000000|129510000000
2022-05-07 20:27:10|04270|18186|HZNC|1.29T|1.29E+12|304.80|1,427,173|2.8%|36|2022-07-22|15/06/2022||||66171000000|2022-04-22|15/03/2022|6.93|6.9|87970000000|90920000000
2022-05-07 20:27:15|04271|18191|HDFC|3.9T|3.9E+12|2,150.65|5,747,144|-11.5%|36|2022-08-01|15/06/2022||17.49||53270000000|2022-05-02|15/03/2022|20.4|20.4|55380000000|55380000000
2022-05-07 20:27:20|04272|18198|ICBK|5T|5000000000000|719.25|17,275,960|18.26%|32|2022-07-29|15/06/2022||9.15||176080000000|2022-04-23|15/03/2022|10.1|10.1|173420000000|173420000000
2022-05-07 20:27:23|04273|1050153|ICIL|628.56B|628560000000|1,280.45|666,780|-11.92%|22|2022-08-31|15/06/2022||7.67|||2022-04-21|15/03/2022|6.58|6.61|33180000000|46290000000
2022-05-07 20:27:26|04274|991131|ICIR|732.89B|732890000000|509.90|1,774,605|-9.68%|24|2022-08-31|15/06/2022||0.075||70436000000|2022-06-01|15/03/2022|1.29|1.52|113600000000|99080000000
2022-05-07 20:27:32|04275|1073007|ICCI|165.7B|165700000000|513.50|493,760|5.55%|23|2022-07-18|15/06/2022||||6838000000|2022-04-20|15/03/2022|10.5|10.6|8920000000|8930000000
2022-05-07 20:27:36|04276|960765|IDFB|240.33B|240330000000|38.65|33,506,867|-32.01%|26|2022-07-28|15/06/2022||0.7||25308000000|2022-04-30|15/03/2022|0.6|0.525|35000000000|34510000000
2022-05-07 20:27:42|04277|1161582|INMR|135.98B|135980000000|4,412.85|13,831|-42.56%|13|2022-06-01|15/03/2022|18.67|20.87|2010000000|2000000000|2022-01-24|15/12/2021|22.8|23.28|1880000000|1880000000
2022-05-07 20:27:50|04278|18209|INBA|190.86B|190860000000|153.25|2,549,178|34.61%|28|2022-07-20|15/06/2022|||||2022-05-11|15/03/2022||5.8||63700000000
2022-05-07 20:27:56|04279|18210|IHTL|353.61B|353610000000|248.95|8,210,696|128.01%|36|2022-08-08|15/06/2022||-1.58||4178000000|2022-04-27|15/03/2022|0.5|0.5056|8720000000|8720000000
2022-05-07 20:28:02|04280|18197|IOC|1.16T|1.16E+12|126.25|14,307,845|36.34%|41|2022-08-04|15/06/2022||6.31||1.49541E+12|2022-05-17|15/03/2022||10.12||1.9862E+12
2022-05-07 20:28:08|04281|1169003|INID|283.59B|283590000000|21.70|6,779,668|2.84%|7|2022-02-10|15/12/2021|1.22||50960000000||2021-11-01|15/09/2021|1.15||46900000000|
2022-05-07 20:28:11|04282|1153181|INIR|563.64B|563640000000|704.55|3,415,670|104.19%|15|2022-06-01|15/03/2022||2.2||5060000000|2022-02-08|15/12/2021|2.6|6.5|5400000000|4710000000
2022-05-07 20:28:15|04283|18213|IGAS|244.27B|244270000000|348.95|3,456,791|-32.87%|31|2022-08-12|15/06/2022||3.66||14919000000|2022-05-27|15/03/2022||6.14||23930000000
2022-05-07 20:28:20|04284|39852|INUS|538.88B|538880000000|200.00|6,244,001|-22.87%|36|2022-07-27|15/06/2022||5.39||68430000000|2022-05-04|15/03/2022|6.79|5.23|71160000000|68740000000
2022-05-07 20:28:24|04285|18215|INBK|709.14B|709140000000|915.40|3,672,830|-1.03%|36|2022-07-12|15/06/2022||22.08||58480000000|2022-04-29|15/03/2022|17.55|18|58870000000|58500000000
2022-05-07 20:28:29|04286|18216|India|501.77B|501770000000|3,898.05|422,158|-18.08%|41|2022-07-25|15/06/2022||7.57||4130000000|2022-05-31|15/03/2022||10.41||4340000000
2022-05-07 20:28:33|04287|18217|INFY|6.47T|6.47E+12|1,542.85|7,695,791|13.31%|31|2022-07-15|15/06/2022||13.59||335320000000|2022-04-13|15/03/2022|13.71|14.17|326070000000|326370000000
2022-05-07 20:28:37|04288|961701|INGL|672.4B|672400000000|1,745.35|1,194,583|4.96%|24|2022-08-01|15/06/2022||19.48||29983000000|2022-06-02|15/03/2022||-37.18||75160000000
2022-05-07 20:28:43|04289|18222|IPCA|251.99B|251990000000|993.25|407,051|-5.22%|41|2022-08-11|15/06/2022||11.63||14401000000|2022-05-31|15/03/2022||2.75||12990000000
2022-05-07 20:28:47|04290|18224|ITC|3.29T|3.29E+12|266.65|25,616,991|31.52%|36|2022-07-28|15/06/2022||3.27||114400000000|2022-05-18|15/03/2022||3.6||151690000000
2022-05-07 20:28:50|04291|18241|JNSP|513.92B|513920000000|503.80|8,225,092|9.78%|36|2022-08-09|15/06/2022||13.85||116264000000|2022-05-24|15/03/2022||24.05||138940000000
2022-05-07 20:28:56|04292|18244|JSWE|496.36B|496360000000|302.00|666,684|159.23%|36|2022-08-11|15/06/2022||1.3||17280000000|2022-05-03|15/03/2022|5|2|21990000000|18250000000
2022-05-07 20:29:00|04293|18226|JSTL|1.66T|1.66E+12|690.40|5,073,848|-5.4%|36|2022-07-27|15/06/2022||18.6||258481000000|2022-05-18|15/03/2022||19.35||417300000000
2022-05-07 20:29:05|04294|18247|JUBI|327.08B|327080000000|496.55|5,764,246|-12.2%|38|2022-07-19|15/06/2022||10.82||8800000000|2022-05-25|15/03/2022||9.41||11530000000
2022-05-07 20:29:09|04295|18260|KTKM|3.52T|3.52E+12|1,775.30|3,285,004|-0.72%|36|2022-07-21|15/06/2022||11.96||64440000000|2022-05-04|15/03/2022|13.74|10.36|63480000000|65000000000
2022-05-07 20:29:13|04296|39882|LTFH|197.69B|197690000000|81.25|15,448,664|-4.52%|34|2022-07-22|15/06/2022||2.46||19780000000|2022-04-29|15/03/2022|1.85|1.85|17220000000|17000000000
2022-05-07 20:29:17|04297|991132|LTEH|408.1B|408100000000|3,866.90|321,687|51.69%|24|2022-08-31|15/06/2022||25.2||18200000000|2022-04-21|15/03/2022|24.8|24.78|17560000000|17560000000
2022-05-07 20:29:21|04298|18268|LART|2.28T|2.28E+12|1,622.45|2,284,444|21.09%|36|2022-07-29|15/06/2022||8.38||293350000000|2022-04-19|15/03/2022|27.82|28.9|525260000000|531560000000
2022-05-07 20:29:25|04299|986039|LRTI|805.16B|805160000000|4,593.00|414,482|20.48%|24|2022-07-22|15/06/2022||33.81||34327000000|2022-05-18|15/03/2022|36.27|36.27|43020000000|43080000000
2022-05-07 20:29:28|04300|994422|LAUL|304.92B|304920000000|567.45|2,062,808|17.91%|24|2022-07-28|15/06/2022||||13731000000|2022-05-09|15/03/2022|4.28|4.27|14250000000|13480000000
2022-05-07 20:29:34|04301|18269|LICH|200.17B|200170000000|363.90|3,580,665|-11.72%|41|2022-07-29|15/06/2022||14.04||14999000000|2022-05-09|15/03/2022||15.93||15570000000
2022-05-07 20:29:38|04302|18270|LUPN|329.45B|329450000000|724.85|1,400,156|-39.51%|36|2022-08-09|15/06/2022||7.32||45070000000|2022-05-18|15/03/2022||5.43||40910000000
2022-05-07 20:29:49|04303|18291|MRF|295.9B|295900000000|69,770.00|11,911|-10.42%|28|2022-05-10|15/03/2022||308.5||49590000000|2022-02-10|15/12/2021|344|344|48300000000|48300000000
2022-05-07 20:29:54|04304|985843|MGAS|75.96B|75960000000|769.00|693,164|-33.08%|24|2022-08-02|15/06/2022||21.05||6049000000|2022-05-23|15/03/2022||16.56||11240000000
2022-05-07 20:29:58|04305|18273|MAHM|992.44B|992440000000|893.85|3,698,317|19.59%|36|2022-08-10|15/06/2022||12.49||122404000000|2022-05-31|15/03/2022||9.74||168920000000
2022-05-07 20:30:03|04306|18271|MMFS|216.09B|216090000000|175.40|5,957,215|12.69%|30|2022-07-25|15/06/2022||2.65||15450000000|2022-05-02|15/03/2022|4.9|4.9|15310000000|15310000000
2022-05-07 20:30:06|04307|39888|MNFL|93.44B|93440000000|110.400|7,117,670|-26.08%|25|2022-05-19|15/03/2022||3.60||9130000000|2022-02-14|15/12/2021|3.1||9760000000|10130000000
2022-05-07 20:30:10|04308|18276|MRCO|651.11B|651110000000|503.65|1,758,739|5.86%|36|2022-08-04|15/06/2022||2.86||27190000000|2022-05-05|15/03/2022|1.9|2.59|21610000000|21670000000
2022-05-07 20:30:20|04309|18277|MRTI|2.2T|2.2E+12|7,279.25|870,858|9.19%|36|2022-07-28|15/06/2022||41.81||237250000000|2022-04-29|15/03/2022|60.9|61.13|267400000000|267390000000
2022-05-07 20:30:26|04310|18279|MAXI|245.17B|245170000000|710.40|608,900|-23.73%|38|2022-08-08|15/06/2022||1.86||31930000000|2022-05-10|15/03/2022||3.59||74720000000
2022-05-07 20:30:32|04311|18283|MINT|556.15B|556150000000|3,373.80|756,301|50.06%|36|2022-07-20|15/06/2022||24.8||29250000000|2022-04-18|15/03/2022|28.7|26.57|28970000000|28850000000
2022-05-07 20:30:36|04312|18290|MBFL|504.69B|504690000000|2,686.95|508,997|45.56%|37|2022-07-28|15/06/2022||21.64||33930000000|2022-04-27|15/03/2022|20.61|20.6|32780000000|32620000000
2022-05-07 20:30:40|04313|39890|MUTT|487.9B|487900000000|1,215.65|823,998|3.89%|28|2022-07-28|15/06/2022||||19127000000|2022-05-18|15/03/2022||27.4||28710000000
2022-05-07 20:30:45|04314|39891|NATP|139.84B|139840000000|766.15|223,939|-18.86%|25|2022-05-26|15/03/2022||6.8||6130000000|2022-02-14|15/12/2021|4.4|4.2|5610000000|5610000000
2022-05-07 20:30:49|04315|18299|NALU|181.09B|181090000000|98.60|25,219,031|43.84%|35|2022-05-23|15/03/2022||10.8||42690000000|2022-02-07|15/12/2021|4.5|4.51|37730000000|37730000000
2022-05-07 20:30:53|04316|946691|NAFL|185.13B|185130000000|3,736.00|163,612|3.2%|24|2022-07-25|15/06/2022||13.00||3379000000|2022-05-07|15/03/2022||15.35||4020000000
2022-05-07 20:30:57|04317|30059|NEST|1.64T|1.64E+12|16,995.45|67,941|1.66%|36|2022-07-27|15/06/2022||67.03||38780000000|2022-04-21|15/03/2022|61.7|61.91|39810000000|39710000000
2022-05-07 20:31:01|04318|1053096|NIPF|184.07B|184070000000|295.90|675,440|-14.37%|22|2022-07-18|15/06/2022|||||2022-06-01|15/03/2022|2.78|2.9|3380000000|3520000000
2022-05-07 20:31:04|04319|18309|NMDC|447.36B|447360000000|152.65|10,442,174|-10.42%|37|2022-05-27|15/03/2022||7.8||70420000000|2022-02-08|15/12/2021|7|7|58740000000|58760000000
2022-05-07 20:31:08|04320|18297|NTPC|1.54T|1.54E+12|159.00|16,807,538|54.29%|36|2022-07-25|15/06/2022||3.64||257802000000|2022-05-30|15/03/2022||4.65||289270000000
2022-05-07 20:31:17|04321|18312|OEBO|315.97B|315970000000|869.00|845,309|59.43%|36|2022-07-21|15/06/2022||8||3949000000|2022-05-09|15/03/2022||8.16||10200000000
2022-05-07 20:31:22|04322|18311|ONGC|2.1T|2.1E+12|166.95|27,085,362|51.43%|36|2022-09-07|15/06/2022||10.45||1179459000000|2022-06-02|15/03/2022||10.49||338120000000
2022-05-07 20:31:27|04323|18313|OILI|247.19B|247190000000|227.95|2,061,844|87.23%|41|2022-08-12|15/06/2022||4.68||31212000000|2022-05-30|15/03/2022||12.69||45160000000
2022-05-07 20:31:32|04324|18325|PAGE|502.2B|502200000000|45,025.00|21,330|52.38%|27|2022-08-11|15/06/2022||132.5||9210000000|2022-05-26|15/03/2022||123.85||10610000000
2022-05-07 20:31:35|04325|18334|PLNG|323.48B|323480000000|215.65|3,080,723|-11.49%|31|2022-08-10|15/06/2022||5.51||88594000000|2022-05-11|15/03/2022||4.29||131800000000
2022-05-07 20:31:40|04326|18335|PFIZ|197.49B|197490000000|4,316.90|43,596|-18.96%|24|2022-08-04|15/06/2022||||6951000000|2022-05-09|15/03/2022||22.80||6100000000
2022-05-07 20:31:45|04327|100258|PIIL|397.31B|397310000000|2,620.30|233,827|-1.64%|33|2022-07-28|15/06/2022||11.50||12794000000|2022-05-17|15/03/2022||13.9||13860000000
2022-05-07 20:31:50|04328|18337|PIDI|1.14T|1.14E+12|2,236.50|419,841|24.25%|26|2022-05-18|15/03/2022||6.3||25510000000|2022-01-25|15/12/2021|7.1|7.1|28510000000|28510000000
2022-05-07 20:31:54|04329|18339|PIRA|471.54B|471540000000|1,975.55|690,062|16.2%|28|2022-08-01|15/06/2022|||||2022-05-16|15/03/2022||||39690000000
2022-05-07 20:31:57|04330|1127928|POLC|361.45B|361450000000|2,418.45|370,937|63.67%|17|2022-08-31|15/06/2022||||18810000000|2022-06-01|15/03/2022||18.13||35290000000
2022-05-07 20:32:02|04331|18341|PWFC|298.33B|298330000000|113.00|5,385,439|3.81%|39|2022-06-01|15/03/2022||||36064000000|2022-02-10|15/12/2021|9.02||39440000000|32134000000
2022-05-07 20:32:06|04332|18342|PGRD|1.66T|1.66E+12|238.40|11,849,162|47.57%|41|2022-08-02|15/06/2022||5.36||95650000000|2022-05-31|15/03/2022||4.91||106200000000
2022-05-07 20:32:12|04333|18344|PREG|183.37B|183370000000|457.45|709,286|66.89%|36|2022-08-17|15/06/2022||2.85||13389000000|2022-05-30|15/03/2022||3.21||15930000000
2022-05-07 20:32:15|04334|18346|PROC|446.53B|446530000000|13,756.05|11,436|2.46%|23|2022-08-24|15/06/2022||||8890000000|2022-04-28|15/03/2022|31.68||8910000000|8510000000
2022-05-07 20:32:22|04335|18350|PNBK|372.75B|372750000000|33.85|48,834,029|-7.01%|36|2022-08-22|15/06/2022||2.07|||2022-05-11|15/03/2022||1.66||110000000000
2022-05-07 20:32:27|04336|987147|RATB|68.91B|68910000000|114.95|14,502,734|-37.86%|26|2022-08-31|15/06/2022||||14930000000|2022-05-09|15/03/2022||3.7||17360000000
2022-05-07 20:32:32|04337|18371|RECM|243.01B|243010000000|123.05|3,674,913|-5.78%|34|2022-05-27|15/03/2022|||||2022-02-04|15/12/2021|14||44310000000|
2022-05-07 20:32:40|04338|18367|RELI|17.73T|1.773E+13|2,620.65|6,785,625|35.71%|36|2022-07-22|15/06/2022||32.35||1548046000000|2022-05-06|15/03/2022|28.42|24.93|2.10403E+12|2.08332E+12
2022-05-07 20:32:47|04339|18016|SANO|158.05B|158050000000|6,862.85|20,014|-10.92%|27|2022-07-26|15/06/2022||141||7550000000|2022-04-26|15/03/2022|66|77.5|7070000000|7070000000
2022-05-07 20:32:51|04340|18376|SBI|4.32T|4.32E+12|483.95|19,466,731|36.11%|36|2022-08-12|15/06/2022||13.57||390818000000|2022-05-26|15/03/2022||11.6||415970000000
2022-05-07 20:32:54|04341|1158869|SBIC|710.29B|710290000000|752.90|2,382,770|-22.82%|14|2022-07-22|15/06/2022||6.36||28880000000|2022-05-09|15/03/2022|6.07|4.76|28500000000|29400000000
2022-05-07 20:32:59|04342|1050746|SBIL|1.06T|1.06E+12|1,059.15|1,432,067|9.26%|21|2022-08-31|15/06/2022||5.32||90135000000|2022-06-01|15/03/2022|6.71|5.82|174300000000|174690000000
2022-05-07 20:33:04|04343|18383|SHCM|864.99B|864990000000|23,973.65|48,937|-13.57%|41|2022-08-12|15/06/2022||181.06||44660000000|2022-05-20|15/03/2022||163.63||42070000000
2022-05-07 20:33:08|04344|18386|SRTR|320.24B|320240000000|1,183.80|1,323,610|-9.73%|36|2022-07-27|15/06/2022||33.57||23960000000|2022-04-27|15/03/2022|40.34|35|26780000000|24360000000
2022-05-07 20:33:12|04345|18387|SIEM|1.78T|1.78E+12|2,226.00|286,446|19.5%|36|2022-08-10|15/06/2022||7.1||33660000000|2022-05-09|15/03/2022||9.55||39650000000
2022-05-07 20:33:15|04346|18397|SRFL|683.25B|683250000000|2,305.00|749,287|67.93%|23|2022-05-09|15/03/2022||19.66||34930000000|2022-01-25|15/12/2021|17.1|17.01|33460000000|33440000000
2022-05-07 20:33:19|04347|18399|SAIL|371.33B|371330000000|89.90|38,066,075|-32.73%|36|2022-08-12|15/06/2022||3.81||278050000000|2022-06-01|15/03/2022||5.75||307800000000
2022-05-07 20:33:23|04348|18405|SUN|2.11T|2.11E+12|880.10|2,913,458|29.54%|36|2022-08-12|15/06/2022||8.7||101060000000|2022-05-31|15/03/2022||6.93||96470000000
2022-05-07 20:33:28|04349|18406|SUTV|179.66B|179660000000|455.90|1,262,069|-7.03%|40|2022-05-27|15/03/2022||11.58||8870000000|2022-02-10|15/12/2021|11.6|11.6|10330000000|10330000000
2022-05-07 20:33:32|04350|958336|SYNN|232.72B|232720000000|585.95|482,546|-0.36%|24|2022-07-27|15/06/2022||1.92||5396000000|2022-04-27|15/03/2022|3.7|3.7|7580000000|7580000000
2022-05-07 20:33:36|04351|18417|TTCH|263.04B|263040000000|1,032.50|1,548,773|52.62%|36|2022-08-05|15/06/2022||7.70||28098000000|2022-04-29|15/03/2022|17.15|17.15|34810000000|34810000000
2022-05-07 20:33:40|04352|18419|TATA|295.76B|295760000000|1,037.75|784,685|-6.01%|35|2022-08-04|15/06/2022||||40346000000|2022-04-21|15/03/2022|13.6||42630000000|42630000000
2022-05-07 20:33:44|04353|18420|TCS|12.56T|1.256E+13|3,432.60|2,661,957|10.32%|36|2022-07-14|15/06/2022||27.04||517680000000|2022-04-11|15/03/2022|26.85|27.11|505910000000|503410000000
2022-05-07 20:33:48|04354|18422|TACN|704.98B|704980000000|764.95|2,250,799|17.13%|36|2022-08-09|15/06/2022||4.03||36730000000|2022-05-03|15/03/2022|2.36|3.13|31750000000|31450000000
2022-05-07 20:33:51|04355|18421|TTEX|467.23B|467230000000|7,508.00|604,165|99.91%|24|2022-07-26|15/06/2022|||||2022-04-20|15/03/2022|25.69|25.3|6720000000|6800000000
2022-05-07 20:33:55|04356|18425|TAMO|1.56T|1.56E+12|408.55|24,669,725|35.62%|32|2022-08-04|15/06/2022||8.23||606563000000|2022-05-12|15/03/2022||1.12||769550000000
2022-05-07 20:33:59|04357|18426|TTPW|783.5B|783500000000|245.20|38,023,944|138.29%|36|2022-08-16|15/06/2022||1.46||96684000000|2022-05-06|15/03/2022|1.77|1.71|115100000000|109220000000
2022-05-07 20:34:03|04358|18428|TISC|1.57T|1.57E+12|1,283.70|8,502,823|16.6%|36|2022-08-10|15/06/2022||36.87||515948000000|2022-05-03|15/03/2022|79.88|79.16|693240000000|653930000000
2022-05-07 20:34:08|04359|18429|TEML|1.13T|1.13E+12|1,290.75|2,653,246|31.99%|36|2022-08-01|15/06/2022||15.99||120520000000|2022-05-12|15/03/2022||16.26||120830000000
2022-05-07 20:34:14|04360|18272|TRCE|170.81B|170810000000|724.10|471,379|-25.87%|31|2022-08-04|15/06/2022||4.40||13466000000|2022-05-27|15/03/2022||6.7||17850000000
2022-05-07 20:34:18|04361|18433|TITN|1.96T|1.96E+12|2,208.75|1,388,568|52.92%|36|2022-08-04|15/06/2022||8.23||89060000000|2022-05-03|15/03/2022|6.1|6.87|72760000000|71850000000
2022-05-07 20:34:26|04362|18435|TORP|448.58B|448580000000|2,650.85|166,403|1.68%|36|2022-07-26|15/06/2022||23.55||24260000000|2022-05-23|15/03/2022||15.25||21110000000
2022-05-07 20:34:31|04363|18436|TOPO|237.38B|237380000000|493.90|778,975|19.73%|24|2022-08-02|15/06/2022||||31274000000|2022-05-10|15/03/2022||||35710000000
2022-05-07 20:34:36|04364|18437|TREN|408.03B|408030000000|1,147.80|723,546|47.5%|29|2022-08-08|15/06/2022||||2331000000|2022-04-27|15/03/2022|2.1|2.1|11850000000|11830000000
2022-05-07 20:34:43|04365|18442|TVSM|300.07B|300070000000|631.60|2,005,500|0.92%|41|2022-07-27|15/06/2022||5.33||56580000000|2022-05-05|15/03/2022|5.8|5.95|55300000000|56440000000
2022-05-07 20:34:47|04366|18445|ULTC|1.79T|1.79E+12|6,194.00|524,252|-3.3%|36|2022-07-19|15/06/2022||54.1||159850000000|2022-04-29|15/03/2022|61.95|44.29|157670000000|154500000000
2022-05-07 20:34:52|04367|18447|UNBK|246.77B|246770000000|36.10|11,728,263|0.28%|41|2022-08-01|15/06/2022||0.60|||2022-05-11|15/03/2022||2.00||101500000000
2022-05-07 20:34:56|04368|18449|UBBW|389.01B|389010000000|1,471.25|388,697|22.11%|31|2022-08-12|15/06/2022||13.84||27500000000|2022-04-26|15/03/2022|6.2|6.2|17070000000|17070000000
2022-05-07 20:35:01|04369|18451|UNSP|579.41B|579410000000|817.40|1,635,314|50.41%|38|2022-07-25|15/06/2022||1.7||17900000000|2022-06-01|15/03/2022||3.15||24670000000
2022-05-07 20:35:05|04370|18450|UPLL|593.61B|593610000000|787.70|3,136,555|24.44%|36|2022-08-03|15/06/2022||7.97||85487000000|2022-05-09|15/03/2022||17.02||141990000000
2022-05-07 20:35:09|04371|993204|VARB|465.77B|465770000000|1,075.60|735,981|62.41%|23|2022-08-10|15/06/2022||||30680000000|2022-04-28|15/03/2022|6.3|6.15|28280000000|28270000000
2022-05-07 20:35:13|04372|18377|VDAN|1.34T|1.34E+12|360.40|11,415,153|34.05%|36|2022-07-29|15/06/2022||||281000000000|2022-04-27|15/03/2022|15.56|17.8|393420000000|370270000000
2022-05-07 20:35:17|04373|18200|VODA|290.68B|290680000000|9.05|195,915,172|9.04%|36|2022-08-11|15/06/2022||-1.82||119650000000|2022-05-10|15/03/2022||-2.32||103720000000
2022-05-07 20:35:23|04374|18462|VOLT|353.82B|353820000000|1,069.30|1,340,034|8.63%|36|2022-08-04|15/06/2022||6.26||26300000000|2022-05-05|15/03/2022|5.5|7.19|26670000000|28070000000
2022-05-07 20:35:28|04375|18466|WHIR|203.64B|203640000000|1,605.05|251,460|-25.32%|23|2022-05-19|15/03/2022||7.5||19270000000|2022-02-10|15/12/2021|3.4|3.4|15420000000|15020000000
2022-05-07 20:35:32|04376|18467|WIPR|2.65T|2.65E+12|485.10|7,658,345|-5.31%|31|2022-07-19|15/06/2022||5.66||215670000000|2022-04-29|15/03/2022|5.63|5.6|208600000000|208640000000
2022-05-07 20:35:41|04377|18470|YESB|330.73B|330730000000|13.20|133,867,452|-2.58%|41|2022-07-27|15/06/2022||0.2||27640000000|2022-04-29|15/03/2022|0.15|0.1|27010000000|26270000000
2022-05-07 20:35:45|04378|18471|ZEE|238.45B|238450000000|248.25|15,219,721|36.21%|36|2022-07-26|15/06/2022||2.53||23080000000|2022-05-11|15/03/2022||4.01||21190000000
2022-05-07 20:35:49|04379|946102|2670|449.01B|449010000000|5,440.0|272,636|-8.88%|30|2022-07-06|15/05/2022||66.64||67200000000|2022-04-13|15/02/2022|36.2|78.82|63390000000|67370000000
2022-05-07 20:35:53|04380|946298|8572|542.05B|542050000000|346.0|1,988,483|-26.69%|30|2022-07-28|15/06/2022||||64660000000|2022-05-13|15/03/2022||||64420000000
2022-05-07 20:35:57|04381|946144|4401|254.74B|254740000000|2,473.0|278,690|14.7%|30|2022-08-10|15/06/2022||||90200000000|2022-05-13|15/03/2022||||100930000000
2022-05-07 20:36:05|04382|44296|6857|1.64T|1.64E+12|8,610.0|1,933,678|-15.75%|35|2022-07-27|15/06/2022||143.38||117690000000|2022-04-27|15/03/2022|139.27|140.3|116830000000|115970000000
2022-05-07 20:36:13|04383|44267|8267|2.09T|2.09E+12|2,474.0|2,145,355|-18.21%|35|2022-07-06|15/05/2022||5.91||2.19815E+12|2022-04-08|15/02/2022|12.85|30.02|2.26539E+12|2.26539E+12
2022-05-07 20:36:17|04384|946297|8570|262.89B|262890000000|1,218.0|741,438|-2.48%|32|2022-08-12|15/05/2022||35.8||116010000000|2022-04-07|15/02/2022|36.43|21.89|121910000000|121910000000
2022-05-07 20:36:24|04385|946310|8905|357.93B|357930000000|1,573.0|939,757|-10.88%|30|2022-07-06|15/05/2022||17.6||85100000000|2022-04-07|15/02/2022|12.4|16.14|83530000000|87080000000
2022-05-07 20:36:27|04386|44240|5201|1.09T|1.09E+12|4,930.0|1,498,488|-1.3%|24|2022-08-02|15/06/2022||||432420000000|2022-05-10|15/03/2022||||413880000000
2022-05-07 20:36:31|04387|949910|4206|190.92B|190920000000|2,985.0|149,988|-27.55%|30|2022-07-28|15/06/2022||||45350000000|2022-05-09|15/03/2022|||51530000000|55930000000
2022-05-07 20:36:35|04388|952959|9627|200.93B|200930000000|5,720.0|123,397|-10.06%|29|2022-06-07|15/04/2022||81.23||85010000000|2022-03-04|15/01/2022|82.21|77.34|81640000000|81840000000
2022-05-07 20:36:39|04389|946132|4088|380.88B|380880000000|1,701.0|561,560|-8.65%|30|2022-08-11|15/06/2022||||226000000000|2022-05-12|15/03/2022||||232980000000
2022-05-07 20:36:44|04390|946246|7259|1.01T|1.01E+12|3,760.0|869,084|-12.86%|30|2022-08-05|15/06/2022||134.52||1.04265E+12|2022-04-28|15/03/2022|156.04|143.1|1.04906E+12|1.01177E+12
2022-05-07 20:36:49|04391|44209|2802|1.75T|1.75E+12|3,331.0|1,487,353|47.39%|35|2022-07-29|15/06/2022||||251800000000|2022-05-11|15/03/2022||-24.74||292830000000
2022-05-07 20:36:53|04392|946105|2784|375.28B|375280000000|1,830.0|479,221|-8.04%|30|2022-08-05|15/06/2022||||650000000000|2022-05-16|15/03/2022||||609200000000
2022-05-07 20:36:57|04393|44281|6770|274.13B|274130000000|1,323.0|2,364,079|0.84%|35|2022-07-28|15/06/2022||9.31||191900000000|2022-04-28|15/03/2022|41.02|24.78|209540000000|197280000000
2022-05-07 20:37:02|04394|44146|6113|360.18B|360180000000|1,036.0|1,554,924|-13.88%|36|2022-08-12|15/06/2022||||77670000000|2022-05-12|15/03/2022||||96660000000
2022-05-07 20:37:06|04395|952375|6436|183.77B|183770000000|2,487.0|209,684|-15.98%|29|2022-07-29|15/06/2022||||27100000000|2022-04-26|15/03/2022|57.16||35430000000|35770000000
2022-05-07 20:37:10|04396|44248|9202|1.22T|1.22E+12|2,585.5|3,923,466|1.95%|35|2022-08-03|15/06/2022||-37.59||304500000000|2022-04-28|15/03/2022|-86.8|-35.38|282280000000|273650000000
2022-05-07 20:37:13|04397|946220|6754|206.55B|206550000000|1,530.0|1,634,684|-29.62%|30|2022-08-03|15/06/2022||28.6||27310000000|2022-04-28|15/03/2022|37.05|36.78|29520000000|29520000000
2022-05-07 20:37:18|04398|44282|8304|310.5B|310500000000|2,659.0|749,929|10.61%|36|2022-08-04|15/06/2022||73.99||21709000000|2022-05-16|15/03/2022||51.26||25900000000
2022-05-07 20:37:23|04399|951876|2815|165.62B|165620000000|5,200.0|63,876|-19.75%|29|2022-08-05|15/06/2022||||12137000000|2022-05-12|15/03/2022||60.58||13330000000
2022-05-07 20:37:31|04400|952550|7476|251.99B|251990000000|6,740.0|78,593|-1.46%|29|2022-08-03|15/06/2022||||19000000000|2022-05-13|15/03/2022||||23430000000
2022-05-07 20:37:35|04401|44184|2502|2.5T|2.5E+12|4,925.0|2,068,416|6.17%|35|2022-08-04|15/06/2022||78.22||618020000000|2022-05-16|15/03/2022||36.48||491560000000
2022-05-07 20:37:42|04402|992296|7747|669.01B|669010000000|2,463.0|1,403,005|-16.87%|24|2022-08-12|15/06/2022||10.38||19920000000|2022-05-13|15/03/2022||13.52||19470000000
2022-05-07 20:37:47|04403|44274|3407|1.51T|1.51E+12|1,089.5|3,972,807|-8.02%|35|2022-08-04|15/06/2022||22.96||620950000000|2022-05-13|15/03/2022||25.83||635830000000
2022-05-07 20:37:52|04404|946263|7936|367.36B|367360000000|2,007.0|1,054,959|13.97%|28|2022-08-05|15/06/2022||||112500000000|2022-05-11|15/03/2022||39.52||100000000000
2022-05-07 20:37:57|04405|44160|4503|3.52T|3.52E+12|1,954.5|6,055,986|17.28%|35|2022-07-29|15/06/2022||26.03||344130000000|2022-04-27|15/03/2022|16|22.73|323010000000|323010000000
2022-05-07 20:38:01|04406|953004|9832|108.09B|108090000000|1,387.0|291,031|-5.9%|29|2022-07-29|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-07 20:38:05|04407|946226|6845|535.39B|535390000000|3,900.0|329,550|-13.24%|30|2022-08-04|15/06/2022||||56500000000|2022-05-13|15/03/2022||68.17||81400000000
2022-05-07 20:38:09|04408|946262|7832|1.93T|1.93E+12|8,771.0|760,341|7.09%|30|2022-08-04|15/06/2022||||196000000000|2022-05-11|15/03/2022||70.53||237040000000
2022-05-07 20:38:13|04409|987115|6532|646.4B|646400000000|42,100.0|388,455|34.08%|23|2022-07-15|15/05/2022||327.39||16500000000|2022-04-14|15/02/2022|293.84|385.81|16060000000|16130000000
2022-05-07 20:38:17|04410|991446|2412|305.54B|305540000000|1,920.0|948,643|-29.9%|24|2022-07-29|15/06/2022||||8270000000|2022-05-10|15/03/2022||||11930000000
2022-05-07 20:38:28|04411|946340|9783|219.72B|219720000000|2,279.0|288,610|-6.44%|30|2022-08-05|15/06/2022||||104967000000|2022-05-12|15/03/2022||||109070000000
2022-05-07 20:38:37|04412|44235|5108|3.42T|3.42E+12|4,865.0|2,411,572|7.92%|32|2022-08-12|15/06/2022||121.03||876030000000|2022-05-11|15/03/2022||93.21||823570000000
2022-05-07 20:38:42|04413|946206|6448|600.03B|600030000000|2,321.0|771,500|0.3%|30|2022-08-09|15/06/2022||||181000000000|2022-05-11|15/03/2022||-3.6||171170000000
2022-05-07 20:38:48|04414|949900|2229|301.29B|301290000000|2,325.0|505,850|-12.89%|30|2022-08-04|15/06/2022||33.18||58310000000|2022-05-10|15/03/2022||19.69||58410000000
2022-05-07 20:38:52|04415|44187|7751|3.19T|3.19E+12|3,046.0|3,470,588|18.43%|24|2022-07-28|15/06/2022||56||934150000000|2022-04-26|15/03/2022|43.97|49.42|879350000000|894090000000
2022-05-07 20:38:56|04416|946272|8060|383.97B|383970000000|2,961.0|198,671|14.06%|30|2022-07-27|15/06/2022||55.5||138170000000|2022-04-25|15/03/2022|77.39|58.8|147420000000|142830000000
2022-05-07 20:38:59|04417|946338|9697|745.11B|745110000000|3,490.0|970,941|3.1%|30|2022-07-29|15/06/2022||||24400000000|2022-05-11|15/03/2022||16.43||19930000000
2022-05-07 20:39:03|04418|44306|6952|335.18B|335180000000|1,346.0|1,455,281|-30.94%|24|2022-08-03|15/06/2022||19.54||63890000000|2022-05-12|15/03/2022||22||67130000000
2022-05-07 20:39:08|04419|44218|9022|3.35T|3.35E+12|17,025.0|698,478|4.93%|35|2022-07-29|15/06/2022||121.18||299440000000|2022-04-26|15/03/2022|-201.15|-201.05|248750000000|248750000000
2022-05-07 20:39:11|04420|952820|8439|506.53B|506530000000|4,145.0|302,322|-41.21%|29|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022||||308900000000
2022-05-07 20:39:15|04421|44307|8331|559.5B|559500000000|759.0|2,678,307|8.12%|36|2022-08-08|15/06/2022||22.61||40757000000|2022-05-12|15/03/2022||14.18||
2022-05-07 20:39:19|04422|44283|9502|1.01T|1.01E+12|1,336.0|3,801,833|-1.47%|24|2022-08-04|15/06/2022||25.5||704600000000|2022-04-28|15/03/2022|3|-22.15|767000000000|777100000000
2022-05-07 20:39:23|04423|44175|4519|6.32T|6.32E+12|3,844.0|2,181,462|-8.24%|25|2022-07-21|15/06/2022||45.98||271940000000|2022-04-25|15/03/2022|80.14|53.82|360550000000|304650000000
2022-05-07 20:39:27|04424|946330|9504|317.03B|317030000000|880.0|1,468,041|-29.49%|24|2022-08-04|15/06/2022||15.9||276200000000|2022-04-28|15/03/2022|2.7|2.7|312430000000|312430000000
2022-05-07 20:39:33|04425|946097|2579|268.84B|268840000000|1,499.0|679,729|-17.55%|30|2022-08-10|15/06/2022||-3.07||207600000000|2022-05-12|15/03/2022||-37.27||175900000000
2022-05-07 20:39:38|04426|952591|7616|142.37B|142370000000|1,643.0|428,876|-11.95%|29|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 20:39:42|04427|44124|1721|334.55B|334550000000|2,712.0|556,355|-22.29%|35|2022-08-05|15/06/2022||||112975000000|2022-05-12|15/03/2022||||190190000000
2022-05-07 20:39:45|04428|976159|7186|586.4B|586400000000|486.0|4,856,116|13.82%|26|2022-08-04|15/06/2022||11.02||50690000000|2022-05-12|15/03/2022||6.4||
2022-05-07 20:39:50|04429|962543|5021|270.97B|270970000000|3,235.0|1,279,545|29.56%|25|2022-08-11|15/06/2022||170.5||526900000000|2022-05-12|15/03/2022||125||750820000000
2022-05-07 20:39:54|04430|949906|3349|466.87B|466870000000|11,790.0|205,509|-23.69%|29|2022-07-11|15/05/2022||171.6||196820000000|2022-04-11|15/02/2022|131.57|140.15|187750000000|187730000000
2022-05-07 20:39:59|04431|44262|8253|242.57B|242570000000|1,552.0|1,207,053|22.88%|36|2022-08-12|15/06/2022||||75080000000|2022-05-13|15/03/2022||52.08||70340000000
2022-05-07 20:40:04|04432|952146|4751|727.35B|727350000000|1,439.0|3,853,317|-34.05%|29|2022-07-27|15/06/2022||19.89||171930000000|2022-04-27|15/03/2022|21.88|26.18|191100000000|185850000000
2022-05-07 20:40:09|04433|44207|7912|748.54B|748540000000|2,782.0|665,167|24.14%|34|2022-05-13|15/03/2022||||351300000000|2022-02-10|15/12/2021|131.28||344490000000|344500000000
2022-05-07 20:40:12|04434|44138|8750|2.51T|2.51E+12|2,678.5|4,596,974|32.86%|35|2022-05-12|15/03/2022||||1.8263E+12|2022-02-14|15/12/2021|107.67|60.44|1.90797E+12|1.7349E+12
2022-05-07 20:40:17|04435|946137|4202|234.2B|234200000000|792.0|1,012,950|-8.44%|30|2022-08-04|15/06/2022||||116000000000|2022-05-11|15/03/2022||21.61||115660000000
2022-05-07 20:40:22|04436|946177|5471|151.75B|151750000000|3,560.0|172,207|-35.97%|30|2022-07-29|15/06/2022||||138000000000|2022-04-28|15/03/2022|110.05|144.75|139180000000|139180000000
2022-05-07 20:40:26|04437|946202|6383|1.02T|1.02E+12|8,060.0|522,443|-27.58%|30|2022-08-11|15/06/2022||||137500000000|2022-05-13|15/03/2022||91.6||137630000000
2022-05-07 20:40:30|04438|44190|4568|6.55T|6.55E+12|3,415.0|5,160,069|20.01%|35|2022-08-03|15/06/2022||12.42||253230000000|2022-04-27|15/03/2022|-14.27|-12.58|233920000000|225010000000
2022-05-07 20:40:35|04439|976160|7458|236.07B|236070000000|3,655.0|98,447|-12.66%|25|2022-05-12|15/03/2022||112.01||26870000000|2022-02-07|15/12/2021|120.71|-1.46|30400000000|27600000000
2022-05-07 20:40:45|04440|44181|6367|5.77T|5.77E+12|19,725.0|804,003|-12.33%|35|2022-08-09|15/06/2022||300||871230000000|2022-05-10|15/03/2022||137.52||742500000000
2022-05-07 20:40:49|04441|44182|7735|498.39B|498390000000|10,700.0|643,784|3.88%|35|2022-08-02|15/06/2022||257.34||108470000000|2022-05-11|15/03/2022||226.46||120620000000
2022-05-07 20:40:56|04442|952021|3880|260.66B|260660000000|1,570.0|214,936|-15.14%|28|2022-05-13|15/03/2022||||153470000000|2022-02-10|15/12/2021|33.49||150660000000|142940000000
2022-05-07 20:40:59|04443|946085|1878|791.48B|791480000000|11,610.0|233,991|-6.45%|30|2022-08-03|15/06/2022||164.73||392990000000|2022-04-28|15/03/2022|96.22|95.76|407760000000|393360000000
2022-05-07 20:41:06|04444|44149|1925|2.05T|2.05E+12|3,132.0|1,609,486|-6.28%|36|2022-08-09|15/06/2022||84.69||967470000000|2022-05-13|15/03/2022||89.99||1.20676E+12
2022-05-07 20:41:10|04445|44332|8601|942.19B|942190000000|635.2|5,834,984|3.27%|35|2022-08-03|15/06/2022||||119140000000|2022-04-27|15/03/2022|12.1|10.8|111800000000|114680000000
2022-05-07 20:41:14|04446|946114|3107|161.11B|161110000000|1,694.0|252,934|-5.31%|30|2022-08-05|15/06/2022||||175000000000|2022-05-12|15/03/2022||||234330000000
2022-05-07 20:41:18|04447|102045|2432|231.26B|231260000000|1,951.0|609,984|-15.72%|24|2022-08-10|15/06/2022||||40990000000|2022-05-10|15/03/2022||-0.7957||33260000000
2022-05-07 20:41:27|04448|44110|4061|303.7B|303700000000|3,520.0|386,441|-20.27%|36|2022-08-10|15/06/2022||82.16||97930000000|2022-05-11|15/03/2022||68.57||99660000000
2022-05-07 20:41:30|04449|44301|6902|5.94T|5.94E+12|7,784.0|2,037,340|8.79%|35|2022-07-29|15/06/2022||125.37||1.4333E+12|2022-04-28|15/03/2022|91.6|131.93|1.50646E+12|1.42912E+12
2022-05-07 20:41:34|04450|44145|4324|1.3T|1.3E+12|4,820.0|1,143,357|40.12%|34|2022-08-10|15/06/2022||||260500000000|2022-05-16|15/03/2022||||285500000000
2022-05-07 20:41:38|04451|946157|4631|237.02B|237020000000|2,504.0|434,733|-12.81%|26|2022-08-11|15/06/2022||||235900000000|2022-05-16|15/03/2022||||231700000000
2022-05-07 20:41:41|04452|946194|6146|1.14T|1.14E+12|31,600.0|221,983|-10.1%|30|2022-07-21|15/06/2022||514.25||68980000000|2022-04-21|15/03/2022|573.51|573.52|73510000000|73510000000
2022-05-07 20:41:47|04453|946193|6141|207.2B|207200000000|1,658.0|1,086,217|-7.74%|28|2022-08-09|15/06/2022||||107000000000|2022-05-12|15/03/2022||||105000000000
2022-05-07 20:41:51|04454|44111|5714|330.83B|330830000000|5,560.0|357,726|18.3%|36|2022-08-10|15/06/2022||165.24||225490000000|2022-05-13|15/03/2022||90.79||212670000000
2022-05-07 20:41:56|04455|952120|4665|137.73B|137730000000|2,787.0|107,098|6.99%|29|2022-08-02|15/06/2022||||38300000000|2022-05-13|15/03/2022||||37690000000
2022-05-07 20:42:01|04456|44208|9020|2.62T|2.62E+12|6,932.0|1,635,571|-9.85%|35|2022-07-29|15/06/2022||30.77||483876000000|2022-04-27|15/03/2022|-29.68|-149.48|496170000000|538210000000
2022-05-07 20:42:04|04457|44171|6361|556.59B|556590000000|6,050.0|468,967|26.3%|24|2022-08-12|15/06/2022||||165900000000|2022-05-12|15/03/2022||||161400000000
2022-05-07 20:42:13|04458|44180|4523|1.62T|1.62E+12|5,657.0|857,979|-21.46%|35|2022-08-03|15/06/2022||44.79||168700000000|2022-05-13|15/03/2022||0.4538||177800000000
2022-05-07 20:42:17|04459|946335|9513|333.51B|333510000000|1,822.0|1,148,586|8.19%|30|2022-08-02|15/06/2022||||188350000000|2022-05-11|15/03/2022||38||344070000000
2022-05-07 20:42:21|04460|44225|5020|1.52T|1.52E+12|472.1|19,602,772|-3.24%|35|2022-08-10|15/06/2022||14.8||1.9169E+12|2022-05-13|15/03/2022||-8.7||3.16357E+12
2022-05-07 20:42:25|04461|951790|2206|239.89B|239890000000|3,720.0|229,490|-9.93%|28|2022-05-09|15/03/2022||49.61||68890000000|2022-02-14|15/12/2021|15.23|-9.63|86090000000|86100000000
2022-05-07 20:42:31|04462|952167|4921|288.9B|288900000000|2,394.0|504,431|-32.18%|29|2022-08-02|15/06/2022||||25380000000|2022-05-10|15/03/2022||14.07||27300000000
2022-05-07 20:42:40|04463|44311|6954|3.77T|3.77E+12|19,650.0|813,012|-25%|24|2022-07-28|15/06/2022||214.07||205920000000|2022-04-26|15/03/2022|190.29|202.85|192760000000|192770000000
2022-05-07 20:42:49|04464|44328|9983|6.27T|6.27E+12|61,320.0|565,698|-33.92%|35|2022-07-14|15/05/2022||479.2||530830000000|2022-04-14|15/02/2022|521.2|390.47|591590000000|591680000000
2022-05-07 20:42:53|04465|998064|3563|346.17B|346170000000|2,993.0|1,127,002|-39.1%|23|2022-08-10|15/06/2022||||74350000000|2022-05-06|15/03/2022|19.03|19|68660000000|69430000000
2022-05-07 20:42:56|04466|952653|7947|222.83B|222830000000|2,723.0|169,369|-37.9%|29|2022-08-04|15/06/2022||33.4||51000000000|2022-04-28|15/03/2022|21.28|18.1|44820000000|46160000000
2022-05-07 20:43:01|04467|44221|6504|832.73B|832730000000|5,830.0|632,479|15.45%|35|2022-07-28|15/06/2022||37.96||196870000000|2022-04-27|15/03/2022|232.87|196.87|290250000000|290230000000
2022-05-07 20:43:05|04468|952306|6134|208.9B|208900000000|2,166.0|332,169|-26.68%|29|2022-08-11|15/06/2022||||39500000000|2022-05-13|15/03/2022||69.74||41520000000
2022-05-07 20:43:09|04469|946161|4676|255.77B|255770000000|1,150.0|418,702|-12.41%|30|2022-08-03|15/06/2022||||103900000000|2022-05-12|15/03/2022||||142510000000
2022-05-07 20:43:14|04470|946100|2607|158.34B|158340000000|1,842.0|237,510|-34.68%|29|2022-05-10|15/03/2022||23.3||106930000000|2022-02-08|15/12/2021|39|50|115430000000|112350000000
2022-05-07 20:43:18|04471|44205|4901|2.96T|2.96E+12|7,376.0|1,243,528|4.48%|35|2022-08-11|15/06/2022||129.96||610440000000|2022-05-11|15/03/2022||76||653690000000
2022-05-07 20:43:22|04472|952365|6406|212.9B|212900000000|2,728.0|310,759|8.86%|28|2022-05-13|15/03/2022||||47980000000|2022-02-08|15/12/2021|35.08||50420000000|50100000000
2022-05-07 20:43:26|04473|44246|6702|4.05T|4.05E+12|20,590.0|668,348|19.74%|35|2022-07-28|15/06/2022||150.71||834340000000|2022-04-28|15/03/2022|297.56|252.95|1.0433E+12|1.08019E+12
2022-05-07 20:43:30|04474|946221|6755|234.15B|234150000000|2,237.0|250,836|-22.81%|30|2022-07-26|15/06/2022||38.6||80000000000|2022-04-27|15/03/2022|61.42|61.51|85980000000|104630000000
2022-05-07 20:43:33|04475|44317|8354|453.18B|453180000000|2,384.0|755,976|24.43%|36|2022-08-05|15/06/2022||59.21|||2022-05-13|15/03/2022||65.62||
2022-05-07 20:43:37|04476|44121|5801|152.8B|152800000000|2,171.0|450,628|-26.56%|36|2022-08-03|15/06/2022||51.61||233210000000|2022-05-12|15/03/2022||-1.48||223590000000
2022-05-07 20:43:41|04477|952380|6457|130.48B|130480000000|2,147.0|144,922|-9.75%|29|2022-08-05|15/06/2022||||48950000000|2022-05-12|15/03/2022||||67800000000
2022-05-07 20:43:45|04478|946328|9449|273.19B|273190000000|2,550.0|445,697|-18.4%|30|2022-08-09|15/06/2022||||58690000000|2022-05-12|15/03/2022||||57130000000
2022-05-07 20:43:53|04479|952010|3769|775.11B|775110000000|10,220.0|340,891|-23.5%|29|2022-08-09|15/06/2022||39.58||13290000000|2022-05-12|15/03/2022||37.54||12560000000
2022-05-07 20:43:58|04480|952717|8111|292.69B|292690000000|6,470.0|100,676|-2.27%|29|2022-08-05|15/06/2022||||18630000000|2022-05-13|15/03/2022||||23840000000
2022-05-07 20:44:02|04481|44236|6674|180.8B|180800000000|2,309.0|334,050|-23.54%|35|2022-08-09|15/06/2022||21.06||99900000000|2022-05-12|15/03/2022||64.9||128350000000
2022-05-07 20:44:10|04482|976126|3765|167.06B|167060000000|2,673.0|445,660|28.7%|26|2022-08-12|15/06/2022||||23010000000|2022-05-13|15/03/2022||||26290000000
2022-05-07 20:44:15|04483|946287|8359|226.22B|226220000000|462.0|1,251,152|16.96%|30|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|2.66||16700000000|
2022-05-07 20:44:18|04484|949901|2433|583.27B|583270000000|1,561.0|752,257|-15.02%|30|2022-08-12|15/06/2022||||175750000000|2022-05-12|15/03/2022||||292100000000
2022-05-07 20:44:22|04485|946233|6965|902.71B|902710000000|5,830.0|436,098|-8.91%|30|2022-08-08|15/06/2022||45||45700000000|2022-05-12|15/03/2022||51.95||49890000000
2022-05-07 20:44:27|04486|946315|9042|858.99B|858990000000|3,565.0|528,238|2.44%|30|2022-08-04|15/06/2022||||151200000000|2022-05-13|15/03/2022||||230400000000
2022-05-07 20:44:33|04487|969277|1808|387.8B|387800000000|1,412.0|960,457|-6.24%|24|2022-08-11|15/06/2022||60.6||223000000000|2022-05-12|15/03/2022||42.6||233680000000
2022-05-07 20:44:38|04488|946327|9435|680.8B|680800000000|15,170.0|104,814|-31.11%|29|2022-05-16|15/03/2022||332.6||152410000000|2022-02-14|15/12/2021|406.69|232.19|143480000000|145840000000
2022-05-07 20:44:43|04489|44142|7205|396.08B|396080000000|690.0|4,572,919|-26.67%|35|2022-07-28|15/06/2022||21.62||326450000000|2022-04-27|15/03/2022|-180.42|-39.71|390280000000|358280000000
2022-05-07 20:44:47|04490|946290|7337|200.01B|200010000000|644.0|671,776|5.75%|30|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-07 20:44:51|04491|946224|6806|590.06B|590060000000|16,690.0|77,214|-5.39%|30|2022-08-05|15/06/2022||208.65||40440000000|2022-05-06|15/03/2022|214.36|157.53|41670000000|40640000000
2022-05-07 20:44:55|04492|946148|4530|285.06B|285060000000|3,575.0|210,157|-44.49%|30|2022-07-08|15/05/2022||22.9||30000000000|2022-04-07|15/02/2022|43.09||33530000000|
2022-05-07 20:44:59|04493|44206|6501|6.3T|6.3E+12|6,510.0|3,413,045|20.76%|35|2022-07-29|15/06/2022||156.92||2.37275E+12|2022-04-28|15/03/2022|119.45|137.18|2.91792E+12|2.91792E+12
2022-05-07 20:45:04|04494|44161|6305|675.17B|675170000000|3,175.0|700,283|-8.37%|34|2022-07-28|15/06/2022||||251000000000|2022-04-27|15/03/2022|19.28|28.74|304600000000|243830000000
2022-05-07 20:45:08|04495|946180|5486|885.89B|885890000000|2,072.0|2,115,133|-2.72%|30|2022-07-28|15/06/2022||||209981000000|2022-04-26|15/03/2022|-3.54|11.23|251880000000|230000000000
2022-05-07 20:45:11|04496|946319|9086|718.05B|718050000000|8,580.0|344,145|149.78%|30|2022-07-29|15/06/2022||||167282000000|2022-04-28|15/03/2022|5.48|95.2|192200000000|181600000000
2022-05-07 20:45:15|04497|946334|9509|105.33B|105330000000|513.0|865,650|-3.93%|30|2022-08-03|15/06/2022||65.5||151300000000|2022-04-28|15/03/2022|-5.1|-5.1|198700000000|198700000000
2022-05-07 20:45:22|04498|946289|8377|182.77B|182770000000|900.0|419,555|-4.15%|29|2022-05-11|15/03/2022|||||2022-01-31|15/12/2021|51.41||46730000000|
2022-05-07 20:45:26|04499|946331|9505|111.48B|111480000000|534.0|630,303|-20.42%|30|2022-07-28|15/06/2022||28.4||152700000000|2022-04-27|15/03/2022|14.7|29.1|187900000000|176570000000
2022-05-07 20:45:30|04500|44157|7267|5.94T|5.94E+12|3,470.0|4,621,019|4.58%|31|2022-08-02|15/06/2022||121.76||3930000000000|2022-05-13|15/03/2022||63.38||3.91504E+12
2022-05-07 20:45:34|04501|946228|6856|270.06B|270060000000|6,400.0|173,055|-12.09%|30|2022-08-05|15/06/2022||136.6||58530000000|2022-05-13|15/03/2022||131||56490000000
2022-05-07 20:45:38|04502|952386|6465|593.9B|593900000000|8,200.0|130,398|-19.13%|29|2022-08-08|15/06/2022||||73030000000|2022-05-11|15/03/2022||||74070000000
2022-05-07 20:45:42|04503|946107|2810|304.72B|304720000000|3,060.0|214,333|-11.43%|30|2022-08-01|15/06/2022||||60300000000|2022-05-11|15/03/2022||||60390000000
2022-05-07 20:45:47|04504|946261|7741|4.7T|4.7E+12|12,865.0|1,122,022|-3.02%|30|2022-08-02|15/06/2022||119.43||171800000000|2022-05-06|15/03/2022|107.97|111.79|169590000000|166070000000
2022-05-07 20:45:51|04505|946151|4544|168.13B|168130000000|2,956.0|303,317|-19.23%|30|2022-08-11|15/06/2022||||61370000000|2022-05-12|15/03/2022||||67680000000
2022-05-07 20:45:55|04506|946111|3003|816.98B|816980000000|1,072.0|1,857,971|-14.85%|30|2022-08-02|15/06/2022||23.91||110340000000|2022-04-27|15/03/2022|24.07|18.86|106930000000|86260000000
2022-05-07 20:45:59|04507|946131|4062|651.27B|651270000000|4,665.0|1,254,366|-6.7%|30|2022-08-03|15/06/2022||103.06||101910000000|2022-04-27|15/03/2022|27.14|72.67|101900000000|105940000000
2022-05-07 20:46:03|04508|946169|5019|1.07T|1.07E+12|3,600.0|1,354,262|32.84%|30|2022-08-16|15/06/2022||297.3||1.2587E+12|2022-05-10|15/03/2022||192.65||1.90043E+12
2022-05-07 20:46:08|04509|44122|7013|463.58B|463580000000|3,065.0|1,526,660|38.44%|35|2022-08-09|15/06/2022||||259300000000|2022-05-10|15/03/2022||67.2||361180000000
2022-05-07 20:46:11|04510|946117|3291|610.5B|610500000000|2,117.0|958,381|-21.45%|30|2022-08-12|15/06/2022||88.69||341880000000|2022-05-13|15/03/2022||87.76||366960000000
2022-05-07 20:46:16|04511|976103|2492|125.04B|125040000000|547.0|1,246,640|-46.69%|26|2022-08-03|15/06/2022||0.025||2730000000|2022-04-28|15/03/2022|0.48|0.0854|2560000000|2670000000
2022-05-07 20:46:19|04512|1177847|5076|266.51B|266510000000|964.00|1,076,643|-|4|2022-05-13|15/03/2022||||216210000000|2022-02-14|15/12/2021|12.3||174130000000|174130000000
2022-05-07 20:46:22|04513|44119|1605|2.09T|2.09E+12|1,598.0|17,595,681|105.93%|35|2022-08-10|15/06/2022||59.6||486000000000|2022-05-13|15/03/2022||60.5||455560000000
2022-05-07 20:46:26|04514|946125|3774|365.32B|365320000000|4,045.0|348,564|65.17%|29|2022-05-13|15/03/2022||57||60000000000|2022-02-08|15/12/2021|51.27|61|56550000000|59220000000
2022-05-07 20:46:31|04515|44229|3099|383.06B|383060000000|1,004.0|2,397,309|29.55%|36|2022-08-03|15/06/2022||||98000000000|2022-05-13|15/03/2022||16.99||109970000000
2022-05-07 20:46:35|04516|44132|7202|1.21T|1.21E+12|1,560.0|3,057,643|36.96%|36|2022-08-05|15/06/2022||47.62||613200000000|2022-05-13|15/03/2022||10.41||704540000000
2022-05-07 20:46:39|04517|946099|2593|665.32B|665320000000|5,500.0|226,857|-11.58%|29|2022-06-02|15/04/2022||||97000000000|2022-03-01|15/01/2022|21.33||94910000000|94200000000
2022-05-07 20:46:43|04518|44217|8001|5.83T|5.83E+12|3,967.0|4,037,352|13.47%|35|2022-08-05|15/06/2022||71.27||3.04708E+12|2022-05-10|15/03/2022||18.71||3.1493E+12
2022-05-07 20:46:46|04519|946164|4739|683.29B|683290000000|2,957.0|696,510|-21.67%|30|2022-08-04|15/06/2022||||116000000000|2022-04-28|15/03/2022|59.39|58.25|163320000000|160410000000
2022-05-07 20:46:52|04520|952705|8088|299.1B|299100000000|5,200.0|166,728|-26.24%|28|2022-05-13|15/03/2022|||||2022-02-04|15/12/2021|161.77||182420000000|165000000000
2022-05-07 20:46:56|04521|946279|8273|199.42B|199420000000|2,790.0|180,902|-36.59%|30|2022-07-13|15/05/2022||||163000000000|2022-04-12|15/02/2022|95.59||180710000000|182040000000
2022-05-07 20:47:05|04522|44224|3086|266.72B|266720000000|1,018.0|2,121,797|-3.78%|35|2022-06-30|15/05/2022||14.13||86950000000|2022-04-12|15/02/2022|3.02|-7.5|94000000000|93910000000
2022-05-07 20:47:08|04523|946303|8595|113.3B|113300000000|1,594.0|513,552|-38.77%|30|2022-07-27|15/06/2022|||||2022-04-22|15/03/2022|21.53||4000000000|
2022-05-07 20:47:12|04524|940785|9201|979.77B|979770000000|2,242.0|5,351,290|-2.1%|32|2022-08-02|15/06/2022||-86.27||218000000000|2022-05-06|15/03/2022|-112.65|-99.32|184230000000|196070000000
2022-05-07 20:47:17|04525|952973|9706|534.6B|534600000000|5,740.0|336,509|16.9%|29|2022-08-10|15/06/2022||||15400000000|2022-05-12|15/03/2022||||21770000000
2022-05-07 20:47:20|04526|952851|8697|1.02T|1.02E+12|1,925.0|1,270,957|-28.57%|29|2022-08-02|15/06/2022||22.78||31050000000|2022-04-26|15/03/2022|22.56|24.21|34820000000|34850000000
2022-05-07 20:47:24|04527|959212|7182|3.73T|3.73E+12|994.0|3,728,229|-2.17%|27|2022-08-12|15/06/2022||23.54||317920000000|2022-05-13|15/03/2022||15.87||316570000000
2022-05-07 20:47:28|04528|959213|6178|3.35T|3.35E+12|915.8|14,148,705|-1.25%|27|2022-08-12|15/06/2022||26.96||2.2444E+12|2022-05-13|15/03/2022||21.59||1.97185E+12
2022-05-07 20:47:35|04529|959214|7181|868.6B|868600000000|2,174.0|1,170,034|1.49%|27|2022-08-12|15/06/2022||74.49||1.53238E+12|2022-05-13|15/03/2022||90.84||1.62389E+12
2022-05-07 20:47:42|04530|44305|5631|274.05B|274050000000|3,725.0|546,736|35.06%|35|2022-08-08|15/06/2022||||57450000000|2022-05-11|15/03/2022||||76450000000
2022-05-07 20:47:47|04531|44219|2914|4.08T|4.08E+12|2,299.5|6,978,683|10.13%|34|2022-07-29|15/06/2022||63.98||575430000000|2022-04-28|15/03/2022|69.94|56.69|581510000000|546280000000
2022-05-07 20:47:51|04532|952101|4552|298.12B|298120000000|2,409.0|381,038|-17.87%|29|2022-07-28|15/06/2022||||12250000000|2022-05-12|15/03/2022||48.71||15960000000
2022-05-07 20:47:55|04533|952482|6951|310.14B|310140000000|6,080.0|586,229|-1.14%|29|2022-08-12|15/06/2022||52.26||32400000000|2022-05-13|15/03/2022||46.32||41980000000
2022-05-07 20:47:59|04534|44290|5411|917.89B|917890000000|1,594.0|9,593,600|2.64%|35|2022-08-02|15/06/2022||113.24||1.2185E+12|2022-05-06|15/03/2022|84.79|92.5|1.2802E+12|1.27952E+12
2022-05-07 20:48:03|04535|44159|1963|383.93B|383930000000|1,520.0|2,577,634|18.56%|35|2022-05-12|15/03/2022||||125330000000|2022-02-10|15/12/2021|16.04||101530000000|118000000000
2022-05-07 20:48:10|04536|946136|4185|757.08B|757080000000|3,520.0|1,014,467|2.92%|30|2022-08-01|15/06/2022||43.27||90990000000|2022-04-25|15/03/2022|9.43|-6.1|84400000000|87550000000
2022-05-07 20:48:14|04537|44196|6473|324.79B|324790000000|947.0|1,501,016|-9.81%|35|2022-08-04|15/06/2022||||352680000000|2022-04-28|15/03/2022|25.98|25.98|406450000000|376470000000
2022-05-07 20:48:18|04538|952128|4686|357.09B|357090000000|5,560.0|136,909|-14.2%|28|2022-05-13|15/03/2022|||||2022-02-09|15/12/2021|44.25||10010000000|
2022-05-07 20:48:22|04539|946280|8282|263.48B|263480000000|1,329.0|997,452|-10.63%|30|2022-08-09|15/06/2022||||177000000000|2022-05-09|15/03/2022||22.31||180410000000
2022-05-07 20:48:25|04540|946329|9468|448.56B|448560000000|3,225.0|783,490|60.05%|29|2022-08-11|15/06/2022||||55900000000|2022-05-12|15/03/2022||||62620000000
2022-05-07 20:48:29|04541|946108|2811|289.33B|289330000000|3,310.0|183,619|3.6%|30|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|16.97||44140000000|
2022-05-07 20:48:32|04542|44144|1812|718.37B|718370000000|1,456.0|1,726,100|-4.96%|23|2022-05-13|15/03/2022||||588770000000|2022-02-10|15/12/2021|63.2||526460000000|514160000000
2022-05-07 20:48:36|04543|946095|2371|559.18B|559180000000|2,733.0|801,738|-6.88%|30|2022-08-04|15/06/2022||||14360000000|2022-05-11|15/03/2022||28.98||14270000000
2022-05-07 20:48:41|04544|946146|4521|150.14B|150140000000|3,970.0|86,747|-12.94%|30|2022-08-02|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-07 20:48:47|04545|946323|9364|257.89B|257890000000|2,249.0|309,845|4.6%|29|2022-05-13|15/03/2022||||66500000000|2022-02-10|15/12/2021|39.95||66940000000|61500000000
2022-05-07 20:48:53|04546|946134|4118|230.95B|230950000000|3,540.0|218,528|-18.53%|30|2022-08-10|15/06/2022||||180400000000|2022-05-12|15/03/2022||||177340000000
2022-05-07 20:48:57|04547|44288|9503|1.09T|1.09E+12|1,224.0|3,088,781|11.12%|35|2022-07-29|15/06/2022||18.6||717300000000|2022-04-27|15/03/2022|6.5|6.5|856800000000|861380000000
2022-05-07 20:49:02|04548|946156|4613|461.69B|461690000000|1,797.0|917,929|-36.88%|30|2022-08-30|15/06/2022||27.82||108080000000|2022-05-11|15/03/2022||23.05||100560000000
2022-05-07 20:49:06|04549|44150|4452|2.47T|2.47E+12|5,216.0|1,894,541|-24.91%|35|2022-08-03|15/06/2022||57.53||369450000000|2022-05-11|15/03/2022||47.43||341220000000
2022-05-07 20:49:10|04550|44117|7012|401.6B|401600000000|2,398.0|1,409,547|-10.69%|35|2022-08-02|15/06/2022||||337750000000|2022-05-10|15/03/2022||119.7||503360000000
2022-05-07 20:49:14|04551|44243|9107|667.84B|667840000000|7,160.0|7,155,284|120.65%|35|2022-08-03|15/06/2022||||163485000000|2022-05-09|15/03/2022||1363.3||163550000000
2022-05-07 20:49:19|04552|44268|9433|9.59T|9.59E+12|4,306.0|4,818,305|29.12%|35|2022-08-02|15/06/2022||56.58||1340000000000|2022-05-13|15/03/2022||51.67||1.40522E+12
2022-05-07 20:49:23|04553|952896|9045|318.24B|318240000000|2,969.0|445,064|-25.12%|28|2022-05-11|15/03/2022|||||2022-02-07|15/12/2021|36.81||60470000000|66200000000
2022-05-07 20:49:27|04554|946313|9006|371.1B|371100000000|1,348.0|840,831|-6.39%|30|2022-08-03|15/06/2022||||57740000000|2022-05-11|15/03/2022||-12.67||86880000000
2022-05-07 20:49:30|04555|44198|9008|615.38B|615380000000|5,040.0|412,493|-30.48%|35|2022-08-03|15/06/2022||||65613000000|2022-05-02|15/03/2022|-0.1|-0.1|81500000000|79230000000
2022-05-07 20:49:33|04556|44203|9009|589.28B|589280000000|3,450.0|563,741|2.83%|35|2022-08-03|15/06/2022||||51900000000|2022-04-28|15/03/2022|11.45|11.45|53870000000|53210000000
2022-05-07 20:49:41|04557|946106|2809|307.9B|307900000000|2,215.0|388,481|-15.55%|30|2022-07-07|15/05/2022||32.55||105220000000|2022-04-08|15/02/2022|32.05|30.18|100540000000|100890000000
2022-05-07 20:49:44|04558|943426|6861|12.67T|1.267E+13|52,250.0|655,874|-1.99%|29|2022-07-28|15/06/2022||339.76||191100000000|2022-04-27|15/03/2022|350.29|324.72|209840000000|199160000000
2022-05-07 20:49:50|04559|44204|2801|1.4T|1.4E+12|7,330.0|595,633|6.08%|35|2022-08-04|15/06/2022||53.15||129000000000|2022-04-27|15/03/2022|28.97|32.59|131580000000|125390000000
2022-05-07 20:49:54|04560|946089|1944|310.29B|310290000000|1,514.0|271,559|-18.25%|30|2022-07-28|15/06/2022||||107000000000|2022-04-28|15/03/2022|56.80|62|191600000000|184500000000
2022-05-07 20:49:58|04561|946314|9041|728.4B|728400000000|3,830.0|538,895|-3.77%|29|2022-05-13|15/03/2022|||||2022-02-10|15/12/2021|204||217090000000|187500000000
2022-05-07 20:50:02|04562|44189|2503|1.62T|1.62E+12|1,948.0|3,451,093|-5.07%|35|2022-08-09|15/06/2022||48.93||478660000000|2022-05-12|15/03/2022||25.01||413880000000
2022-05-07 20:50:06|04563|952180|4967|694.74B|694740000000|8,990.0|180,931|-6.06%|29|2022-08-03|15/06/2022||52.57||38100000000|2022-04-27|15/03/2022|44.87|45.51|32650000000|31660000000
2022-05-07 20:50:10|04564|951896|3038|650.65B|650650000000|2,981.0|1,413,940|2.55%|29|2022-06-15|15/04/2022||24.62||99800000000|2022-03-14|15/01/2022|23.48|23.82|96810000000|96210000000
2022-05-07 20:50:14|04565|44285|5406|228.84B|228840000000|580.0|4,714,252|-30.95%|35|2022-08-04|15/06/2022||||551500000000|2022-05-11|15/03/2022||29.72||609200000000
2022-05-07 20:50:18|04566|951986|3635|655.12B|655120000000|4,160.0|411,633|-11.02%|29|2022-07-25|15/06/2022||||20550000000|2022-04-25|15/03/2022|44.03||17420000000|17750000000
2022-05-07 20:50:22|04567|946249|7276|747.44B|747440000000|4,650.0|581,759|-32.22%|30|2022-07-28|15/06/2022||82.6||207240000000|2022-04-27|15/03/2022|68|78.6|208320000000|202150000000
2022-05-07 20:50:38|04568|952668|7984|199.68B|199680000000|1,725.0|215,119|0.94%|29|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|66.36||86440000000|
2022-05-07 20:50:42|04569|44151|6301|3.05T|3.05E+12|3,230.0|3,392,207|-3.24%|35|2022-07-29|15/06/2022||53.8||717350000000|2022-04-28|15/03/2022|73.49|58.32|787650000000|730900000000
2022-05-07 20:50:46|04570|44323|9766|1.1T|1.1E+12|8,210.0|528,550|24.77%|35|2022-08-04|15/06/2022||||73500000000|2022-05-12|15/03/2022||71.61||77520000000
2022-05-07 20:50:49|04571|44210|4902|236.44B|236440000000|479.0|5,341,517|-21.48%|35|2022-08-03|15/06/2022||4.43||235290000000|2022-05-12|15/03/2022||8.17||246190000000
2022-05-07 20:50:54|04572|952168|4922|715.98B|715980000000|12,550.0|229,728|-21.46%|29|2022-08-03|15/06/2022||59.04||68000000000|2022-05-12|15/03/2022||42.91||70460000000
2022-05-07 20:50:58|04573|44166|6326|2.74T|2.74E+12|2,281.5|3,546,060|-14.33%|34|2022-08-04|15/06/2022||37.79||626080000000|2022-05-12|15/03/2022||37.73||592990000000
2022-05-07 20:51:02|04574|44269|3405|364.34B|364340000000|1,067.0|1,835,172|-13.32%|33|2022-08-11|15/06/2022||||164870000000|2022-05-12|15/03/2022||19.84||161200000000
2022-05-07 20:51:08|04575|946200|6370|499.53B|499530000000|4,445.0|437,693|-12.15%|30|2022-07-28|15/06/2022||||62300000000|2022-05-06|15/03/2022|57.31||78700000000|78890000000
2022-05-07 20:51:20|04576|993287|3549|172.8B|172800000000|5,480.0|94,372|-29.83%|23|2022-07-01|15/05/2022||114.58||86980000000|2022-03-30|15/02/2022|95.98|96|84660000000|83790000000
2022-05-07 20:51:24|04577|44316|6971|2.48T|2.48E+12|6,908.0|908,529|0.88%|35|2022-07-28|15/06/2022||133.53||463680000000|2022-04-28|15/03/2022|78.68|66.68|483270000000|465080000000
2022-05-07 20:51:28|04578|946090|1951|240.17B|240170000000|2,192.0|394,783|-25.37%|30|2022-08-05|15/06/2022||||113925000000|2022-05-13|15/03/2022||||191590000000
2022-05-07 20:51:36|04579|44120|4151|1.48T|1.48E+12|2,759.0|963,755|-20.6%|35|2022-08-04|15/06/2022||26.25||93730000000|2022-05-10|15/03/2022||24.87||90320000000
2022-05-07 20:51:40|04580|949896|1959|203.26B|203260000000|2,869.0|180,409|-25.67%|30|2022-08-03|15/06/2022||49.39||79500000000|2022-04-28|15/03/2022|175.38|166.93|135280000000|144780000000
2022-05-07 20:51:47|04581|102043|9508|405.59B|405590000000|858.0|2,174,060|-16.21%|33|2022-08-03|15/06/2022||24.1||439300000000|2022-04-28|15/03/2022|9.2|-5.5|505600000000|518000000000
2022-05-07 20:51:52|04582|976158|7180|177.5B|177500000000|408.0|947,026|-4.67%|24|2022-05-12|15/03/2022|||||2022-02-14|15/12/2021|7.13||51820000000|
2022-05-07 20:51:56|04583|992794|9142|413.53B|413530000000|2,632.0|1,062,102|5.45%|23|2022-05-10|15/03/2022||-21.91||124390000000|2022-02-08|15/12/2021|71.54|27.9|81090000000|81040000000
2022-05-07 20:52:01|04584|952471|6920|1.57T|1.57E+12|17,365.0|6,388,455|-9.46%|29|2022-08-05|15/06/2022||104.49||32490000000|2022-04-28|15/03/2022|36.21|78.1|16640000000|26620000000
2022-05-07 20:52:05|04585|946101|2651|483.84B|483840000000|4,835.0|530,698|-3.3%|30|2022-07-14|15/05/2022||57.07||198370000000|2022-04-11|15/02/2022|-64.86|-54.66|175890000000|176120000000
2022-05-07 20:52:09|04586|946264|7966|178.1B|178100000000|2,507.0|152,757|2.16%|30|2022-08-12|15/06/2022||||63800000000|2022-05-09|15/03/2022||||62830000000
2022-05-07 20:52:13|04587|946166|4912|385.9B|385900000000|1,358.0|1,573,040|-33.72%|30|2022-08-03|15/06/2022||8.65||94280000000|2022-05-10|15/03/2022||22.32||85820000000
2022-05-07 20:52:16|04588|946184|5938|700.68B|700680000000|2,410.0|1,172,860|-19.51%|30|2022-08-08|15/06/2022||39.62||356690000000|2022-04-28|15/03/2022|24.41|16.13|354170000000|352800000000
2022-05-07 20:52:21|04589|946096|2413|2.75T|2.75E+12|4,057.0|3,483,588|-46.21%|30|2022-07-27|15/06/2022||28.41||51040000000|2022-04-27|15/03/2022|15.02|15.02|53990000000|51640000000
2022-05-07 20:52:26|04590|946212|6592|227.53B|227530000000|3,565.0|277,586|-20.25%|30|2022-08-11|15/06/2022||42.63||36780000000|2022-04-28|15/03/2022|46.97|42.05|35180000000|35610000000
2022-05-07 20:52:30|04591|946210|6586|1.03T|1.03E+12|3,790.0|1,012,641|-24.8%|30|2022-08-03|15/06/2022||48.16||188200000000|2022-04-27|15/03/2022|49.4|49.14|192430000000|179170000000
2022-05-07 20:52:34|04592|952608|7730|143.7B|143700000000|1,460.0|393,536|-42.97%|29|2022-07-07|15/05/2022||||4840000000|2022-04-06|15/02/2022|10.28||4920000000|4510000000
2022-05-07 20:52:39|04593|44222|8002|2.44T|2.44E+12|1,422.0|9,546,319|52.54%|36|2022-08-05|15/06/2022||60.13||1.97367E+12|2022-05-06|15/03/2022|44.89|44.89|2.24649E+12|2.20269E+12
2022-05-07 20:52:43|04594|102046|1333|126.08B|126080000000|2,396.0|202,990|-8.06%|29|2022-05-09|15/03/2022|||||2022-02-07|15/12/2021|127.78||249000000000|228300000000
2022-05-07 20:52:48|04595|44257|8252|469.55B|469550000000|2,331.0|785,550|12.66%|35|2022-08-04|15/06/2022||||53000000000|2022-05-12|15/03/2022||5.29||57970000000
2022-05-07 20:52:52|04596|946176|5463|226.27B|226270000000|2,833.0|271,743|0.85%|30|2022-08-09|15/06/2022||||57250000000|2022-05-12|15/03/2022||||61000000000
2022-05-07 20:52:57|04597|949904|3088|629.63B|629630000000|4,455.0|605,753|0.56%|30|2022-08-10|15/06/2022||74.55||229000000000|2022-05-13|15/03/2022||59.99||226420000000
2022-05-07 20:53:03|04598|44152|7261|607.19B|607190000000|964.0|5,490,793|11.06%|35|2022-08-03|15/06/2022||32.25||893020000000|2022-05-13|15/03/2022||35.7||929910000000
2022-05-07 20:53:08|04599|952500|7167|266.25B|266250000000|269.0|6,655,276|10.7%|29|2022-08-05|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-07 20:53:12|04600|946256|7459|465.49B|465490000000|2,217.0|647,650|7.94%|30|2022-08-03|15/06/2022||||836400000000|2022-05-13|15/03/2022||||798010000000
2022-05-07 20:53:20|04601|951799|2270|131.36B|131360000000|1,945.0|151,614|-13.4%|28|2022-05-13|15/03/2022||32.58||132140000000|2022-02-09|15/12/2021|43.32|48.87|140750000000|141100000000
2022-05-07 20:53:24|04602|44169|2269|926.61B|926610000000|6,580.0|564,588|-3.52%|36|2022-08-09|15/06/2022||90.9||222000000000|2022-05-12|15/03/2022||203.99||236800000000
2022-05-07 20:53:28|04603|952986|9744|175.87B|175870000000|6,700.0|66,550|10.02%|29|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||27880000000
2022-05-07 20:53:31|04604|976163|7780|205.86B|205860000000|2,718.0|307,772|-59.49%|26|2022-08-11|15/06/2022||26.46||25400000000|2022-05-12|15/03/2022||15.88||25630000000
2022-05-07 20:53:36|04605|952166|4919|174.26B|174260000000|5,360.0|152,572|-9.31%|29|2022-08-10|15/06/2022||42.62||11190000000|2022-05-13|15/03/2022||32.8||9440000000
2022-05-07 20:53:49|04606|44201|6479|1.03T|1.03E+12|2,539.0|1,659,743|-8.57%|35|2022-08-05|15/06/2022||46.8||265500000000|2022-05-11|15/03/2022||46.71||270680000000
2022-05-07 20:53:53|04607|949827|1417|182.49B|182490000000|1,834.0|282,998|4.32%|30|2022-08-03|15/06/2022||||93300000000|2022-05-13|15/03/2022||||160400000000
2022-05-07 20:54:00|04608|946343|9962|934B|934000000000|3,285.0|844,966|5.97%|30|2022-07-29|15/06/2022||||94000000000|2022-05-06|15/03/2022|32.96|32.96|93350000000|93200000000
2022-05-07 20:54:04|04609|44130|4188|1.17T|1.17E+12|822.1|5,583,562|-2.36%|35|2022-08-02|15/06/2022||35.43||1.0576E+12|2022-05-13|15/03/2022||55.62||1.0609E+12
2022-05-07 20:54:08|04610|44247|8058|6.61T|6.61E+12|4,475.0|5,225,652|41.79%|35|2022-08-04|15/06/2022||180.76||3.56611E+12|2022-05-10|15/03/2022||84.98||4.76158E+12
2022-05-07 20:54:14|04611|44216|6503|2.9T|2.9E+12|1,374.0|4,577,807|-17.55%|35|2022-08-01|15/06/2022||30.48||1.10167E+12|2022-04-28|15/03/2022|26.04|27.95|1.2955E+12|1.2955E+12
2022-05-07 20:54:19|04612|44158|8802|2.49T|2.49E+12|1,884.5|4,193,540|2.98%|35|2022-08-05|15/06/2022||34.6||347800000000|2022-05-12|15/03/2022||48.86||462480000000
2022-05-07 20:54:22|04613|946135|4182|413.6B|413600000000|1,988.0|1,242,805|-23.39%|30|2022-08-05|15/06/2022||71.27||189200000000|2022-05-12|15/03/2022||58.41||188350000000
2022-05-07 20:54:28|04614|44112|7011|1.56T|1.56E+12|4,634.0|2,807,838|40.38%|35|2022-08-01|15/06/2022||||866000000000|2022-05-12|15/03/2022||136.5||1.09679E+12
2022-05-07 20:54:32|04615|44253|9301|259.35B|259350000000|3,195.0|269,434|-2.59%|35|2022-08-03|15/06/2022||||53500000000|2022-04-28|15/03/2022|74.64||72690000000|64300000000
2022-05-07 20:54:39|04616|44325|5711|269.13B|269130000000|2,060.0|973,322|-19.72%|35|2022-08-09|15/06/2022||55||349650000000|2022-05-13|15/03/2022||-143.54||459590000000
2022-05-07 20:54:43|04617|44147|7211|513.31B|513310000000|345.0|14,859,743|13.11%|35|2022-07-26|15/06/2022||-1.49||489960000000|2022-05-10|15/03/2022||11.41||595780000000
2022-05-07 20:54:47|04618|44287|8306|9.83T|9.83E+12|779.5|62,219,341|29.44%|32|2022-08-01|15/06/2022||23.4||864000000000|2022-05-16|15/03/2022||12.09||1.0245E+12
2022-05-07 20:54:51|04619|946302|8593|847.05B|847050000000|590.0|3,774,333|-6.79%|29|2022-05-17|15/03/2022||||454500000000|2022-02-10|15/12/2021|10.63||479630000000|
2022-05-07 20:54:55|04620|44232|8031|5.42T|5.42E+12|3,386.0|5,746,328|37.87%|35|2022-08-03|15/06/2022||96.39||2.61603E+12|2022-05-02|15/03/2022|147.46|151.43|3.19257E+12|3.10899E+12
2022-05-07 20:54:59|04621|44125|4183|591.31B|591310000000|3,060.0|941,578|-14.29%|35|2022-08-04|15/06/2022||95.43||373700000000|2022-05-13|15/03/2022||61.75||426120000000
2022-05-07 20:55:02|04622|44153|8801|2.65T|2.65E+12|2,790.0|3,076,240|14.79%|35|2022-08-05|15/06/2022||47.11||491460000000|2022-05-13|15/03/2022||58.76||675720000000
2022-05-07 20:55:10|04623|44315|5706|189.06B|189060000000|3,310.0|725,874|-14.58%|35|2022-08-12|15/06/2022||116.38||155230000000|2022-05-11|15/03/2022||-60.45||172780000000
2022-05-07 20:55:16|04624|44238|9104|1.18T|1.18E+12|3,275.0|17,067,482|112.66%|34|2022-07-29|15/06/2022||||277344000000|2022-04-28|15/03/2022|614.82|488.35|340810000000|347520000000
2022-05-07 20:55:20|04625|952288|6005|308.61B|308610000000|2,728.0|458,053|-54%|29|2022-08-08|15/06/2022||||29500000000|2022-05-13|15/03/2022||||41840000000
2022-05-07 20:55:24|04626|44327|8411|4.03T|4.03E+12|1,591.5|9,013,164|0.09%|32|2022-08-03|15/06/2022||52.75||528000000000|2022-05-13|15/03/2022||38.96||523270000000
2022-05-07 20:55:29|04627|949912|4534|138.8B|138800000000|3,725.0|43,776|-3.37%|30|2022-08-05|15/06/2022||||26900000000|2022-05-13|15/03/2022||||24690000000
2022-05-07 20:55:32|04628|1034504|3994|208.08B|208080000000|3,885.0|1,080,272|-30%|22|2022-07-19|15/05/2022||||5060000000|2022-04-13|15/02/2022|-31.28||4760000000|4500000000
2022-05-07 20:55:37|04629|949903|3064|1.03T|1.03E+12|2,082.0|2,411,824|-17.71%|30|2022-07-29|15/06/2022||8.05||54590000000|2022-04-28|15/03/2022|9.48|8.65|54610000000|54440000000
2022-05-07 20:55:40|04630|951788|2201|203.14B|203140000000|4,105.0|178,026|11.7%|28|2022-05-13|15/03/2022||||38850000000|2022-02-09|15/12/2021|59.1||45240000000|47730000000
2022-05-07 20:55:44|04631|951797|2264|231.9B|231900000000|5,130.0|175,138|-13.05%|28|2022-05-13|15/03/2022||264.21||111340000000|2022-02-09|15/12/2021|82.75|104.89|127070000000|128580000000
2022-05-07 20:55:48|04632|44128|8725|2.15T|2.15E+12|3,931.0|1,288,176|23.58%|35|2022-05-20|15/03/2022||115.54||1209300000000|2022-02-14|15/12/2021|144.05|77.03|1187000000000|1.29287E+12
2022-05-07 20:55:55|04633|943427|6981|5.31T|5.31E+12|8,292.0|2,424,071|-5.36%|31|2022-08-03|15/06/2022||113.17||430000000000|2022-04-28|15/03/2022|99.55|96.62|433060000000|407570000000
2022-05-07 20:56:00|04634|946196|6268|346.24B|346240000000|2,886.0|876,979|-40.92%|28|2022-08-03|15/06/2022||20.8||76720000000|2022-04-28|15/03/2022|-36.57|16.7|70390000000|76090000000
2022-05-07 20:56:04|04635|952678|8012|225.71B|225710000000|1,937.0|217,802|15.92%|29|2022-08-05|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-07 20:56:07|04636|946316|9048|432.42B|432420000000|2,199.0|1,066,681|-14.14%|29|2022-05-11|15/03/2022||||126450000000|2022-02-07|15/12/2021|36.54||135860000000|133300000000
2022-05-07 20:56:11|04637|952895|9044|281.72B|281720000000|2,487.0|247,666|5.25%|29|2022-08-03|15/06/2022||||45500000000|2022-04-28|15/03/2022|-10.18||53440000000|59900000000
2022-05-07 20:56:17|04638|44241|6701|1.49T|1.49E+12|5,470.0|1,059,048|-13.59%|34|2022-08-03|15/06/2022||1.32||664050000000|2022-04-28|15/03/2022|174.45|174.26|917720000000|905430000000
2022-05-07 20:56:22|04639|952566|7518|233B|233000000000|2,935.0|590,409|-18.25%|29|2022-07-28|15/06/2022||15.76||38070000000|2022-04-28|15/03/2022|70.12|86.04|66510000000|68530000000
2022-05-07 20:56:28|04640|946124|3659|2.58T|2.58E+12|2,919.0|2,692,831|-15.88%|30|2022-08-11|15/06/2022||17.21||64170000000|2022-05-12|15/03/2022||42.11||90360000000
2022-05-07 20:56:46|04641|44275|5333|559.71B|559710000000|1,796.0|1,112,224|-11.74%|35|2022-07-29|15/06/2022||47.46||129000000000|2022-04-28|15/03/2022|76.48|48.53|138560000000|138560000000
2022-05-07 20:56:49|04642|946173|5334|465.53B|465530000000|2,290.0|1,259,526|22.07%|30|2022-08-01|15/06/2022||69.43||131370000000|2022-04-28|15/03/2022|88.74|87.27|133400000000|128750000000
2022-05-07 20:56:53|04643|44174|2282|419.87B|419870000000|4,105.0|358,350|-17.65%|35|2022-08-01|15/06/2022||||276521000000|2022-05-10|15/03/2022||47.26||225340000000
2022-05-07 20:56:57|04644|946187|5991|198.15B|198150000000|869.0|531,055|6.11%|29|2022-05-13|15/03/2022|||||2022-02-07|15/12/2021|25.36||148840000000|
2022-05-07 20:57:11|04645|44214|2871|309.77B|309770000000|2,376.0|576,183|-14.87%|35|2022-08-02|15/06/2022||||143975000000|2022-05-10|15/03/2022||38.27||142850000000
2022-05-07 20:57:15|04646|946213|6594|4.77T|4.77E+12|8,227.0|2,285,067|-35.02%|30|2022-07-27|15/06/2022||67.26||506280000000|2022-04-21|15/03/2022|62.67|76.19|510960000000|488030000000
2022-05-07 20:57:20|04647|946266|7988|275.17B|275170000000|2,747.0|371,866|-28.46%|30|2022-08-01|15/06/2022||63.63||71900000000|2022-05-13|15/03/2022||44.46||72180000000
2022-05-07 20:57:27|04648|946227|6849|268.88B|268880000000|3,185.0|222,731|-3.48%|30|2022-08-03|15/06/2022||32.2||42050000000|2022-05-13|15/03/2022||53.16||55290000000
2022-05-07 20:57:33|04649|951775|2127|487.56B|487560000000|1,475.0|2,556,843|-46.89%|29|2022-08-03|15/06/2022||9.98||10900000000|2022-04-28|15/03/2022|2.83|7.56|6130000000|7630000000
2022-05-07 20:57:42|04650|946271|8056|325.9B|325900000000|3,245.0|307,900|-6.62%|30|2022-08-02|15/06/2022||||65625000000|2022-05-06|15/03/2022|49.4|46.4|99760000000|96410000000
2022-05-07 20:57:45|04651|952906|9072|131.89B|131890000000|2,013.0|91,881|-13.34%|29|2022-08-05|15/06/2022||||46800000000|2022-05-13|15/03/2022||||51900000000
2022-05-07 20:57:50|04652|44172|7731|549.81B|549810000000|1,497.0|2,967,936|42.44%|35|2022-08-04|15/06/2022||35.44||128040000000|2022-05-12|15/03/2022||-1.18||143160000000
2022-05-07 20:57:54|04653|946265|7974|6.79T|6.79E+12|57,840.0|656,717|-6.12%|30|2022-08-02|15/06/2022||734.63||339940000000|2022-05-10|15/03/2022||672.43||371280000000
2022-05-07 20:57:59|04654|44250|5214|254.62B|254620000000|2,737.0|502,678|-0.83%|34|2022-08-01|15/06/2022||69.9||83640000000|2022-04-28|15/03/2022|153.61|59.1|85990000000|78210000000
2022-05-07 20:58:02|04655|44223|9147|717.55B|717550000000|7,920.0|324,852|-7.91%|35|2022-08-31|15/06/2022||341.29||592880000000|2022-05-12|15/03/2022||306.16||621660000000
2022-05-07 20:58:07|04656|44140|4272|191.8B|191800000000|1,140.0|259,343|10.14%|36|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 20:58:11|04657|44310|5703|104.79B|104790000000|1,693.0|365,272|-23.43%|35|2022-08-01|15/06/2022||||122000000000|2022-05-16|15/03/2022||||120500000000
2022-05-07 20:58:19|04658|946155|4612|2.51T|2.51E+12|1,067.0|4,394,271|-34.46%|26|2022-08-09|15/06/2022||||307710000000|2022-05-13|15/03/2022||||278330000000
2022-05-07 20:58:23|04659|44289|3863|122.12B|122120000000|1,057.0|708,122|-23.9%|34|2022-05-13|15/03/2022||-12||253860000000|2022-02-07|15/12/2021|1.66|-4.3|265570000000|257800000000
2022-05-07 20:58:27|04660|952089|4516|594.73B|594730000000|8,830.0|188,124|20.46%|29|2022-08-10|15/06/2022||75.7||34000000000|2022-05-11|15/03/2022||22.62||32260000000
2022-05-07 20:58:30|04661|946133|4114|210.54B|210540000000|5,280.0|97,391|-9.9%|30|2022-08-04|15/06/2022||||93000000000|2022-05-12|15/03/2022||76.06||95200000000
2022-05-07 20:58:34|04662|44280|5401|1.91T|1.91E+12|2,076.5|8,378,398|1.29%|35|2022-08-04|15/06/2022||95.52||1.76475E+12|2022-05-10|15/03/2022||81.96||1.70415E+12
2022-05-07 20:58:40|04663|44109|1332|179.9B|179900000000|578.0|1,993,055|9.26%|35|2022-08-05|15/06/2022||||154350000000|2022-05-12|15/03/2022||4.49||163510000000
2022-05-07 20:58:45|04664|44263|9432|13.66T|1.366E+13|3,858.0|5,884,126|38.23%|36|2022-08-05|15/06/2022||95||2843000000000|2022-05-12|15/03/2022||38.17||3.21627E+12
2022-05-07 20:58:49|04665|946325|9404|324.98B|324980000000|1,274.0|408,845|-10.6%|30|2022-07-29|15/06/2022||||92300000000|2022-05-12|15/03/2022||||109040000000
2022-05-07 20:58:52|04666|44233|9101|1.66T|1.66E+12|9,810.0|10,825,405|120.7%|35|2022-08-03|15/06/2022||||427453000000|2022-05-09|15/03/2022||1118.79||517080000000
2022-05-07 20:58:56|04667|946274|8086|167.01B|167010000000|1,024.0|443,164|-23.81%|29|2022-05-11|15/03/2022||17.8||123640000000|2022-02-08|15/12/2021|22.9|27|127240000000|127600000000
2022-05-07 20:59:00|04668|952892|9031|208.87B|208870000000|2,652.0|159,766|-5.62%|29|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 20:59:04|04669|946083|1820|209.77B|209770000000|3,835.0|220,188|30.44%|30|2022-08-05|15/06/2022||||72550000000|2022-05-11|15/03/2022||||86320000000
2022-05-07 20:59:10|04670|44314|4021|996.98B|996980000000|7,040.0|489,955|20.55%|35|2022-08-05|15/06/2022||71.72||48700000000|2022-05-13|15/03/2022||95.81||67040000000
2022-05-07 20:59:15|04671|44127|7201|2.05T|2.05E+12|523.2|20,323,095|-7.18%|35|2022-07-28|15/06/2022||20.48||2.38827E+12|2022-05-12|15/03/2022||4.04||2.55459E+12
2022-05-07 20:59:19|04672|44164|2002|519.26B|519260000000|1,746.0|891,312|-3.27%|35|2022-07-28|15/06/2022||19.5||165000000000|2022-05-13|15/03/2022||8.23||167850000000
2022-05-07 20:59:23|04673|44244|3105|154.14B|154140000000|985.0|1,096,503|15.2%|35|2022-08-10|15/06/2022||||119000000000|2022-05-12|15/03/2022||||147000000000
2022-05-07 20:59:27|04674|946110|2897|933.36B|933360000000|9,120.0|312,871|16.62%|30|2022-08-10|15/06/2022||||140000000000|2022-05-13|15/03/2022||27.5||134970000000
2022-05-07 20:59:31|04675|946342|9843|1.44T|1.44E+12|12,710.0|402,857|-35.07%|30|2022-06-30|15/05/2022||242.16||219540000000|2022-03-31|15/02/2022|185.93|172.98|205420000000|205420000000
2022-05-07 20:59:35|04676|44458|6988|1.33T|1.33E+12|8,960.0|594,141|-1.97%|35|2022-08-01|15/06/2022||141.89||216100000000|2022-04-26|15/03/2022|122.37|118.49|207190000000|208830000000
2022-05-07 20:59:41|04677|952080|4403|394.97B|394970000000|4,815.0|184,693|-20.68%|29|2022-08-03|15/06/2022||||47000000000|2022-05-11|15/03/2022||||53300000000
2022-05-07 20:59:44|04678|946241|7240|198.05B|198050000000|1,145.0|371,128|-19.2%|30|2022-08-02|15/06/2022||||147433000000|2022-05-12|15/03/2022||6.9||157750000000
2022-05-07 20:59:48|04679|44113|8604|1.52T|1.52E+12|497.9|10,009,243|-15.34%|31|2022-07-28|15/06/2022||17.2||330000000000|2022-04-26|15/03/2022|10.26|20.5|340780000000|348420000000
2022-05-07 20:59:52|04680|946116|3231|566.32B|566320000000|3,190.0|617,209|17.58%|30|2022-07-29|15/06/2022||33.12||159400000000|2022-04-26|15/03/2022|158.68|121.37|284050000000|284030000000
2022-05-07 20:59:57|04681|946142|4307|2.04T|2.04E+12|3,455.0|1,513,474|3.91%|30|2022-07-28|15/06/2022||34.86||155780000000|2022-04-27|15/03/2022|32.03|32.72|163690000000|165320000000
2022-05-07 21:00:00|04682|44186|6471|380.54B|380540000000|742.0|2,788,317|-29%|35|2022-08-02|15/06/2022||||229100000000|2022-05-10|15/03/2022||25.44||225880000000
2022-05-07 21:00:04|04683|44191|6472|114.67B|114670000000|216.0|5,920,733|-33.74%|35|2022-08-02|15/06/2022||||171000000000|2022-05-13|15/03/2022||-2.74||163830000000
2022-05-07 21:00:12|04684|44308|9613|3.45T|3.45E+12|2,460.0|2,762,159|44.54%|35|2022-08-04|15/06/2022||||616670000000|2022-05-11|15/03/2022||20.43||704050000000
2022-05-07 21:00:16|04685|44134|1802|651.02B|651020000000|908.0|2,351,766|-9.92%|35|2022-05-12|15/03/2022||||575370000000|2022-02-10|15/12/2021|27.17||476980000000|484160000000
2022-05-07 21:00:20|04686|952127|4684|1.69T|1.69E+12|19,030.0|188,259|-4.61%|29|2022-07-27|15/06/2022||126.97||23430000000|2022-04-21|15/03/2022|125.12|113.27|22820000000|22820000000
2022-05-07 21:00:25|04687|44193|9007|729.27B|729270000000|2,007.0|991,834|-33.65%|35|2022-07-29|15/06/2022||||80770000000|2022-04-28|15/03/2022|-35.76|-35.76|91020000000|90970000000
2022-05-07 21:00:29|04688|44284|3861|619.1B|619100000000|625.0|2,650,645|-15.2%|35|2022-08-03|15/06/2022||||343000000000|2022-05-13|15/03/2022||16.2||373020000000
2022-05-07 21:00:34|04689|44141|6103|152.82B|152820000000|4,840.0|152,028|-19.6%|35|2022-08-03|15/06/2022||50.28||49200000000|2022-05-12|15/03/2022||78.56||49630000000
2022-05-07 21:00:39|04690|44177|7733|2.96T|2.96E+12|2,327.0|5,095,426|0.71%|36|2022-08-04|15/06/2022||14.87||193910000000|2022-05-11|15/03/2022||13.59||231140000000
2022-05-07 21:00:43|04691|946215|6645|1.51T|1.51E+12|7,582.0|792,528|-10.06%|30|2022-07-28|15/06/2022||82.9||195400000000|2022-04-26|15/03/2022|82.91|88.59|204320000000|204320000000
2022-05-07 21:00:47|04692|946147|4528|1.7T|1.7E+12|3,441.0|1,430,640|21.03%|30|2022-08-03|15/06/2022||61.75||102100000000|2022-05-11|15/03/2022||45.34||94950000000
2022-05-07 21:00:50|04693|951943|3288|620.04B|620040000000|4,910.0|318,328|5.82%|29|2022-08-17|15/06/2022||148.75||217820000000|2022-05-13|15/03/2022||140.65||206270000000
2022-05-07 21:00:54|04694|946163|4716|1.07T|1.07E+12|8,380.0|165,147|-19.81%|30|2022-06-28|15/05/2022||116.28||62660000000|2022-03-22|15/02/2022|94.5|98.05|51420000000|52850000000
2022-05-07 21:00:58|04695|946159|4661|6.14T|6.14E+12|18,740.0|916,614|21.02%|30|2022-08-03|15/06/2022||||101900000000|2022-04-27|15/03/2022|28.2|19.6|85420000000|78420000000
2022-05-07 21:01:02|04696|943425|8591|2.82T|2.82E+12|2,421.5|5,685,726|36.15%|31|2022-08-01|15/06/2022||54||628850000000|2022-05-11|15/03/2022||98.54||777780000000
2022-05-07 21:01:10|04697|44298|9532|986.74B|986740000000|2,374.0|1,407,907|11.93%|35|2022-07-28|15/06/2022||92.1||401400000000|2022-04-26|15/03/2022|44.9|62.95|543100000000|468660000000
2022-05-07 21:01:14|04698|946191|6136|162.95B|162950000000|1,667.0|306,809|-8.15%|30|2022-07-12|15/05/2022||||34700000000|2022-04-07|15/02/2022|35.53||32240000000|32950000000
2022-05-07 21:01:21|04699|946165|4768|782.1B|782100000000|4,125.0|556,381|-24.59%|30|2022-08-03|15/06/2022||59.09||220020000000|2022-04-28|15/03/2022|55.48|52.55|210070000000|215680000000
2022-05-07 21:01:25|04700|946153|4578|2.45T|2.45E+12|4,523.0|959,841|6.2%|30|2022-08-11|15/06/2022||82.58||396540000000|2022-05-13|15/03/2022||72.65||362350000000
2022-05-07 21:01:40|04701|951826|2427|160.78B|160780000000|1,277.0|1,247,543|-25.19%|29|2022-08-05|15/06/2022||||170000000000|2022-05-09|15/03/2022||||153000000000
2022-05-07 21:01:47|04702|952776|8283|292.24B|292240000000|4,650.0|72,967|-18.99%|29|2022-07-29|15/06/2022|||||2022-05-11|15/03/2022||||253620000000
2022-05-07 21:01:52|04703|946257|7532|1.25T|1.25E+12|2,104.0|2,315,828|-10.28%|30|2022-08-16|15/06/2022||16.3||467410000000|2022-05-10|15/03/2022||25.19||454900000000
2022-05-07 21:01:55|04704|44256|6752|2.72T|2.72E+12|1,167.0|6,270,309|-8.18%|35|2022-08-03|15/06/2022||25.41||1.87762E+12|2022-05-11|15/03/2022||18.58||1.88679E+12
2022-05-07 21:01:59|04705|946160|4666|327.91B|327910000000|1,923.0|1,158,134|-13.26%|30|2022-09-01|15/07/2022||6.12||70910000000|2022-06-02|15/04/2022||8.07||68270000000
2022-05-07 21:02:04|04706|946087|1893|179.03B|179030000000|628.0|1,281,398|-27.31%|29|2022-05-13|15/03/2022||||132050000000|2022-02-10|15/12/2021|2.05||116460000000|121440000000
2022-05-07 21:02:08|04707|969040|4587|252.38B|252380000000|1,944.0|828,829|-59.42%|26|2022-08-11|15/06/2022||27.98||9370000000|2022-05-12|15/03/2022||21.96||6490000000
2022-05-07 21:02:29|04708|949899|2181|576.87B|576870000000|2,502.0|945,536|19.94%|29|2022-05-13|15/03/2022||||278320000000|2022-02-14|15/12/2021|36.38||267340000000|268610000000
2022-05-07 21:02:32|04709|952657|7956|262.72B|262720000000|2,196.0|852,816|-41.83%|34|2022-09-05|15/06/2022||28.51||27650000000|2022-05-12|15/03/2022||16.63||22550000000
2022-05-07 21:02:36|04710|952627|7846|211.81B|211810000000|5,370.0|86,957|53.43%|28|2022-05-10|15/03/2022|||||2022-02-14|15/12/2021|93.81||27350000000|
2022-05-07 21:02:40|04711|952172|4927|327.2B|327200000000|1,479.0|897,767|-47.08%|29|2022-08-01|15/06/2022||13.25||44600000000|2022-04-28|15/03/2022|32.46|10.46|37660000000|41630000000
2022-05-07 21:02:45|04712|961975|3923|252.79B|252790000000|1,395.0|2,817,278|-33.09%|24|2022-05-13|15/03/2022||0.8441||5810000000|2022-02-10|15/12/2021|1.09|1.44|5370000000|5340000000
2022-05-07 21:02:48|04713|952147|4755|1.38T|1.38E+12|872.0|7,019,245|-34.53%|29|2022-08-08|15/06/2022||-21.33||460540000000|2022-05-13|15/03/2022||-36.38||432010000000
2022-05-07 21:02:52|04714|952303|6098|7.63T|7.63E+12|4,672.0|5,580,412|-11.21%|29|2022-08-11|15/06/2022||||753670000000|2022-05-16|15/03/2022||14.85||726930000000
2022-05-07 21:02:56|04715|952874|8876|286.36B|286360000000|1,873.0|555,914|-17.42%|28|2022-05-12|15/03/2022||17.24||45710000000|2022-02-10|15/12/2021|16.76|17.54|39740000000|42070000000
2022-05-07 21:03:00|04716|100158|6723|2.78T|2.78E+12|1,425.0|11,291,179|16.42%|33|2022-08-03|15/06/2022||55.62||358680000000|2022-04-27|15/03/2022|30.74|40.15|346700000000|335420000000
2022-05-07 21:03:05|04717|946126|3941|195.38B|195380000000|789.0|889,122|-14.61%|30|2022-08-02|15/06/2022||||180960000000|2022-05-13|15/03/2022||16||181000000000
2022-05-07 21:03:09|04718|44292|8308|1.34T|1.34E+12|559.2|13,636,793|19.46%|36|2022-08-03|15/06/2022||17.22||153737000000|2022-05-12|15/03/2022||16.01||175500000000
2022-05-07 21:03:13|04719|952126|4681|233.74B|233740000000|2,202.0|429,591|25.47%|29|2022-08-10|15/06/2022||||40290000000|2022-05-13|15/03/2022||17.78||42260000000
2022-05-07 21:03:18|04720|44192|7752|637B|637000000000|1,000.0|2,822,636|-13.57%|35|2022-08-03|15/06/2022||12.36||452410000000|2022-05-10|15/03/2022||16.4||527880000000
2022-05-07 21:03:22|04721|946185|5947|411.36B|411360000000|8,260.0|217,450|-27.73%|30|2022-08-05|15/06/2022||107.73||90500000000|2022-05-10|15/03/2022||96.81||93310000000
2022-05-07 21:03:28|04722|946232|6963|926.43B|926430000000|9,440.0|675,424|-11.19%|30|2022-08-02|15/06/2022||||117900000000|2022-05-10|15/03/2022||83.2||113510000000
2022-05-07 21:03:35|04723|949911|4527|388.41B|388410000000|3,405.0|291,319|20.32%|29|2022-05-12|15/03/2022||40.3||51230000000|2022-02-10|15/12/2021|54.15|41.38|53000000000|48280000000
2022-05-07 21:03:38|04724|946255|7453|314.54B|314540000000|1,194.0|3,881,300|-49.26%|30|2022-07-08|15/05/2022||30.59||118220000000|2022-04-14|15/02/2022|26.33|23.01|121550000000|118590000000
2022-05-07 21:03:42|04725|946204|6417|220.28B|220280000000|3,795.0|268,281|32.28%|30|2022-08-09|15/06/2022||||14100000000|2022-05-12|15/03/2022||||14300000000
2022-05-07 21:03:46|04726|946317|9065|233.69B|233690000000|3,995.0|186,531|-16.51%|30|2022-07-29|15/06/2022||||135767000000|2022-05-10|15/03/2022||||141700000000
2022-05-07 21:03:50|04727|946276|8136|217.76B|217760000000|2,703.0|251,952|54.19%|30|2022-08-02|15/06/2022||||10000000000|2022-05-13|15/03/2022||||13370000000
2022-05-07 21:03:53|04728|1131558|4443|145.42B|145420000000|1,164.0|3,042,236|-46.48%|14|2022-07-14|15/05/2022||2.13||5560000000|2022-04-11|15/02/2022|0.01|0.485|5130000000|5110000000
2022-05-07 21:04:00|04729|946149|4536|438.3B|438300000000|1,095.0|1,730,603|-21.73%|32|2022-08-02|15/06/2022||15.88||62250000000|2022-05-10|15/12/2022||21.75||67600000000
2022-05-07 21:04:04|04730|946183|5929|265.57B|265570000000|1,202.0|594,886|-14.33%|30|2022-08-03|15/06/2022||||126670000000|2022-05-13|15/03/2022||38.21||143820000000
2022-05-07 21:04:08|04731|44179|2501|214.22B|214220000000|2,750.0|305,441|24.1%|35|2022-08-05|15/06/2022||||116800000000|2022-05-12|15/03/2022||||88800000000
2022-05-07 21:04:11|04732|952104|4887|184.58B|184580000000|4,215.0|98,307|-20.32%|29|2022-08-04|15/06/2022||124.95||52300000000|2022-05-11|15/03/2022||148.83||48040000000
2022-05-07 21:04:16|04733|946294|8473|709.31B|709310000000|2,897.0|1,534,495|-3.75%|30|2022-08-02|15/06/2022||||109942000000|2022-05-27|15/03/2022||82.4||244510000000
2022-05-07 21:04:20|04734|946339|9719|655.66B|655660000000|2,100.0|495,341|-0.79%|30|2022-08-01|15/06/2022||||99560000000|2022-04-28|15/03/2022|28.36|26.66|111400000000|114770000000
2022-05-07 21:04:24|04735|44318|9735|2.01T|2.01E+12|9,204.0|677,155|0.12%|23|2022-05-12|15/03/2022||93.8||288050000000|2022-02-10|15/12/2021|115.8|119.6|263660000000|269750000000
2022-05-07 21:04:28|04736|946207|6460|515.98B|515980000000|2,338.0|940,369|47.41%|30|2022-08-02|15/06/2022||||70300000000|2022-05-13|15/03/2022||-0.5646||82940000000
2022-05-07 21:04:33|04737|952890|9024|406.7B|406700000000|1,354.0|1,296,095|13.69%|29|2022-08-04|15/06/2022||||94204000000|2022-05-12|15/03/2022||57||98270000000
2022-05-07 21:04:36|04738|946217|6724|674.74B|674740000000|1,950.0|1,468,903|4.39%|30|2022-07-29|15/06/2022||37.6||286580000000|2022-04-28|15/03/2022|6.4|8.27|282200000000|292070000000
2022-05-07 21:04:41|04739|946318|9076|199.9B|199900000000|1,095.0|439,321|-27.63%|29|2022-05-13|15/03/2022||||150000000000|2022-02-10|15/12/2021|36.35||158670000000|159900000000
2022-05-07 21:04:45|04740|946139|4204|781.78B|781780000000|1,761.0|961,755|-9.78%|30|2022-08-03|15/06/2022||25.64||250000000000|2022-04-27|15/03/2022|54.7|50.67|319290000000|311460000000
2022-05-07 21:04:49|04741|44154|1928|1.5T|1.5E+12|2,240.0|2,114,433|-1.28%|36|2022-09-08|15/07/2022||54.76||677920000000|2022-06-10|15/04/2022||54.78||646410000000
2022-05-07 21:04:55|04742|44254|3382|5.29T|5.29E+12|5,993.0|2,653,395|25.59%|35|2022-07-07|15/05/2022||63.3||2.47665E+12|2022-04-07|15/02/2022|40.57|42.46|2.60028E+12|2.48339E+12
2022-05-07 21:05:00|04743|952815|8410|286.78B|286780000000|244.0|5,003,824|1.24%|29|2022-08-05|15/06/2022||4.22||33500000000|2022-05-06|15/03/2022|3.42|3.42|33500000000|33750000000
2022-05-07 21:05:03|04744|1056361|9143|1.49T|1.49E+12|2,343.0|1,132,217|-5.3%|20|2022-08-04|15/06/2022||34.75||325103000000|2022-04-28|15/03/2022|42.12|34.29|421740000000|389560000000
2022-05-07 21:05:06|04745|969284|6753|669.43B|669430000000|1,096.0|2,886,762|-40.14%|24|2022-08-04|15/06/2022||21.6||617500000000|2022-05-11|15/03/2022||30.02||632460000000
2022-05-07 21:05:10|04746|1011980|3697|409.01B|409010000000|23,250.0|426,441|46.97%|24|2022-07-14|15/05/2022||||17170000000|2022-04-07|15/02/2022|72.93||15590000000|15190000000
2022-05-07 21:05:23|04747|946333|9507|161.08B|161080000000|783.0|666,807|-3.93%|30|2022-08-02|15/06/2022||34.2||148900000000|2022-04-27|15/03/2022|39.2|25.05|206980000000|195220000000
2022-05-07 21:05:27|04748|946260|7701|1.29T|1.29E+12|4,370.0|626,336|12.05%|30|2022-08-09|15/06/2022||33.7||96980000000|2022-05-10|15/03/2022||39.6||120550000000
2022-05-07 21:05:37|04749|946277|8227|427.4B|427400000000|11,630.0|202,405|5.15%|30|2022-06-27|15/05/2022||248.65||149410000000|2022-04-04|15/02/2022|213.48|166.84|146800000000|146800000000
2022-05-07 21:05:40|04750|946252|7309|2.2T|2.2E+12|23,920.0|344,138|-4.34%|30|2022-08-01|15/06/2022||332.82||149230000000|2022-04-26|15/03/2022|314.03|306.12|144050000000|143250000000
2022-05-07 21:05:45|04751|44139|1803|513.35B|513350000000|694.0|2,396,543|-24.07%|35|2022-05-12|15/03/2022||||530540000000|2022-01-31|15/12/2021|17.31||357730000000|396820000000
2022-05-07 21:05:49|04752|44115|4063|7.59T|7.59E+12|18,275.0|1,268,691|-1.83%|35|2022-07-26|15/06/2022||315.98||526640000000|2022-04-27|15/03/2022|353.79|379.27|590700000000|564420000000
2022-05-07 21:05:52|04753|946234|6967|661.94B|661940000000|4,900.0|1,240,636|41.21%|30|2022-07-28|15/06/2022||108.67||75270000000|2022-04-28|15/03/2022|109.93|108.98|71130000000|73620000000
2022-05-07 21:05:56|04754|44277|8303|483.77B|483770000000|2,358.0|700,207|46.28%|35|2022-08-03|15/06/2022||37.43||56471000000|2022-05-13|15/03/2022||36.1||
2022-05-07 21:06:04|04755|44170|4507|2.21T|2.21E+12|7,332.0|2,317,457|27.85%|35|2022-08-01|15/06/2022||80.56||75350000000|2022-05-11|15/03/2022||154.72||100390000000
2022-05-07 21:06:08|04756|946119|3360|204.27B|204270000000|2,165.0|346,231|-24.72%|30|2022-08-12|15/06/2022||22.45||119650000000|2022-05-10|15/03/2022||62.29||143110000000
2022-05-07 21:06:12|04757|44215|4911|2.2T|2.2E+12|5,500.0|2,047,938|-30.6%|35|2022-08-10|15/06/2022||29.01||265220000000|2022-05-12|15/03/2022||23.45||242390000000
2022-05-07 21:06:16|04758|44322|8355|481.78B|481780000000|854.0|1,874,088|0.59%|36|2022-07-29|15/06/2022||25.07||39984000000|2022-05-10|15/03/2022||16.16||
2022-05-07 21:06:22|04759|949826|1414|290.86B|290860000000|5,440.0|141,819|19.56%|30|2022-08-09|15/06/2022||32.64||19710000000|2022-05-10|15/03/2022||69.48||22540000000
2022-05-07 21:06:26|04760|952951|9601|183.07B|183070000000|13,330.0|40,548|8.46%|29|2022-07-15|15/05/2022|||||2022-04-14|15/02/2022|118.25||20220000000|
2022-05-07 21:06:29|04761|44304|4004|466.09B|466090000000|2,574.0|2,057,788|-23.73%|35|2022-08-09|15/06/2022||||357340000000|2022-05-11|15/03/2022||||344550000000
2022-05-07 21:06:33|04762|951927|3197|351.04B|351040000000|1,543.0|1,181,357|-4.28%|29|2022-08-11|15/06/2022||0.00||79650000000|2022-05-13|15/03/2022||4.4||70000000000
2022-05-07 21:06:40|04763|946197|6273|4.11T|4.11E+12|62,910.0|217,957|-1.15%|30|2022-08-10|15/06/2022||||198100000000|2022-05-13|15/03/2022||609.92||185820000000
2022-05-07 21:06:44|04764|951783|2175|267.98B|267980000000|3,075.0|313,307|0.16%|29|2022-08-03|15/06/2022||31.21||11770000000|2022-04-28|15/03/2022|20.17|22.86|10580000000|10580000000
2022-05-07 21:06:47|04765|1116052|9434|7.08T|7.08E+12|1,505.5|10,346,952|5.32%|18|2022-08-09|15/06/2022||||1.38793E+12|2022-05-11|15/03/2022||16.28||1.46704E+12
2022-05-07 21:06:51|04766|44333|9984|8.51T|8.51E+12|5,170.0|18,274,534|-48.51%|35|2022-08-08|15/06/2022||||1.5714E+12|2022-05-12|15/03/2022||189.9||1.58215E+12
2022-05-07 21:06:55|04767|951812|2331|370.01B|370010000000|3,655.0|337,810|-24.48%|29|2022-07-29|15/06/2022||||115215000000|2022-05-13|15/03/2022||82.6||130010000000
2022-05-07 21:06:59|04768|44199|2768|477.59B|477590000000|2,069.0|1,391,769|20.64%|35|2022-08-03|15/06/2022|||||2022-05-02|15/03/2022|87.96||552200000000|
2022-05-07 21:07:06|04769|44123|8630|1.82T|1.82E+12|5,314.0|951,564|28.54%|27|2022-05-20|15/03/2022||88.26|||2022-02-14|15/12/2021|153.29|58.84|977490000000|1.04203E+12
2022-05-07 21:07:10|04770|44266|6758|13.73T|1.373E+13|11,110.0|4,045,784|3.69%|24|2022-08-04|15/06/2022||162.66||2.37212E+12|2022-05-09|15/03/2022||78.64||2.32153E+12
2022-05-07 21:07:14|04771|946312|9003|224.66B|224660000000|2,293.0|184,384|2.64%|30|2022-08-04|15/06/2022|||||2022-04-26|15/03/2022|4.74||56760000000|58770000000
2022-05-07 21:07:17|04772|946337|9684|636.25B|636250000000|5,320.0|609,724|-12.64%|30|2022-08-05|15/06/2022||||78300000000|2022-05-13|15/03/2022||-36.43||86410000000
2022-05-07 21:07:29|04773|946230|6923|356.54B|356540000000|2,229.0|783,583|-30.67%|30|2022-07-27|15/06/2022||||104070000000|2022-04-28|15/03/2022|41|35.45|102700000000|102540000000
2022-05-07 21:07:33|04774|44167|7270|1.56T|1.56E+12|2,028.0|3,462,640|-2.19%|35|2022-08-03|15/06/2022||28.77||764760000000|2022-05-12|15/03/2022||25.88||705790000000
2022-05-07 21:07:37|04775|946259|7649|331.32B|331320000000|5,360.0|247,745|-36.72%|30|2022-06-28|15/05/2022||93.83||164000000000|2022-04-05|15/02/2022|75.05|67.14|158950000000|160580000000
2022-05-07 21:07:41|04776|44279|3436|682.83B|682830000000|1,950.0|6,641,936|-28.7%|32|2022-08-09|15/06/2022||42.1||102340000000|2022-05-12|15/03/2022||41.06||99110000000
2022-05-07 21:07:45|04777|946138|4203|201.4B|201400000000|4,280.0|206,766|-4.04%|30|2022-08-08|15/06/2022||||67200000000|2022-05-16|15/03/2022||||63070000000
2022-05-07 21:07:48|04778|44309|4005|943.38B|943380000000|577.0|7,590,052|-0.52%|35|2022-08-02|15/06/2022||||677000000000|2022-05-13|15/03/2022||||726850000000
2022-05-07 21:07:52|04779|44242|8053|2.63T|2.63E+12|2,104.0|5,113,447|37.11%|35|2022-08-05|15/06/2022||62.09||1.23728E+12|2022-05-10|15/03/2022||-98.79||1.42657E+12
2022-05-07 21:07:56|04780|44165|4506|485.49B|485490000000|1,222.0|1,183,881|-37.46%|35|2022-07-29|15/06/2022||49.8||153500000000|2022-05-13|15/03/2022||27.61||129840000000
2022-05-07 21:07:59|04781|44126|5802|1.14T|1.14E+12|1,465.5|2,473,888|-10.8%|35|2022-08-02|15/06/2022||35.46||816170000000|2022-05-11|15/03/2022||46.3||880120000000
2022-05-07 21:08:15|04782|949876|1911|386.73B|386730000000|1,935.0|989,367|-18.35%|30|2022-08-09|15/06/2022||||382170000000|2022-04-27|15/03/2022|113.07|115.7|353900000000|340380000000
2022-05-07 21:08:20|04783|44156|6302|348.39B|348390000000|2,844.0|462,124|-10.14%|35|2022-08-03|15/06/2022||||203867000000|2022-05-10|15/03/2022||57.1||263590000000
2022-05-07 21:08:24|04784|44330|5713|1.58T|1.58E+12|5,749.0|2,739,600|15.74%|36|2022-08-08|15/06/2022||175.58||340460000000|2022-05-10|15/03/2022||475.5||315050000000
2022-05-07 21:08:28|04785|969280|8309|1.55T|1.55E+12|4,144.0|1,484,590|8.14%|24|2022-07-28|15/06/2022||111.83|||2022-05-12|15/03/2022||120.3||155250000000
2022-05-07 21:08:31|04786|44302|8316|5.44T|5.44E+12|3,972.0|7,497,557|0.91%|28|2022-08-01|15/06/2022||128.89||713000000000|2022-05-13|15/03/2022||77.87||765850000000
2022-05-07 21:08:58|04787|44255|5232|121.6B|121600000000|3,495.0|429,607|-2.78%|34|2022-05-12|15/03/2022||1.3||49860000000|2022-02-10|15/12/2021|60.86|13.3|47890000000|48800000000
2022-05-07 21:09:03|04788|44178|8830|1.65T|1.65E+12|3,478.0|1,108,757|-6.68%|35|2022-08-11|15/06/2022||89.88||253470000000|2022-05-12|15/03/2022||45.42||229060000000
2022-05-07 21:09:06|04789|946171|5110|307.18B|307180000000|1,168.0|1,328,007|-15.3%|30|2022-08-09|15/06/2022||||241530000000|2022-05-13|15/03/2022||7.99||238300000000
2022-05-07 21:09:11|04790|946345|9989|350.77B|350770000000|3,000.0|362,705|-20.42%|30|2022-08-11|15/06/2022||57.63||173000000000|2022-05-13|15/03/2022||54.57||158690000000
2022-05-07 21:09:15|04791|951840|2587|1.6T|1.6E+12|5,170.0|627,821|37.5%|29|2022-08-08|15/06/2022||82.12||348690000000|2022-05-12|15/03/2022||40.48||291380000000
2022-05-07 21:09:19|04792|946344|9987|347.81B|347810000000|3,955.0|190,440|-1.37%|30|2022-08-05|15/06/2022||||544500000000|2022-05-11|15/03/2022||||524030000000
2022-05-07 21:09:23|04793|44162|7269|1.94T|1.94E+12|3,999.0|1,775,647|-7.26%|35|2022-08-04|15/06/2022||113.43||961520000000|2022-05-11|15/03/2022||55.12||943190000000
2022-05-07 21:09:26|04794|946229|6869|1.69T|1.69E+12|8,058.0|704,167|-28.15%|30|2022-08-05|15/06/2022||46.56||84600000000|2022-05-12|15/03/2022||54.9||97880000000
2022-05-07 21:09:30|04795|44148|8795|962.83B|962830000000|1,708.0|3,023,405|26.24%|36|2022-08-12|15/06/2022||||532400000000|2022-05-13|15/03/2022||||588100000000
2022-05-07 21:09:34|04796|952364|6395|120.18B|120180000000|948.0|248,567|-17.92%|29|2022-08-03|15/06/2022||||48700000000|2022-04-28|15/03/2022|14.18||66340000000|67950000000
2022-05-07 21:09:41|04797|44260|5233|245.96B|245960000000|2,109.0|707,233|-25.21%|35|2022-05-12|15/03/2022||61.8||182010000000|2022-02-08|15/12/2021|86.38|76.5|188090000000|187050000000
2022-05-07 21:09:44|04798|44129|1801|716.5B|716500000000|3,570.0|729,888|-13.35%|35|2022-05-13|15/03/2022||||566230000000|2022-02-08|15/12/2021|102.84||377830000000|414780000000
2022-05-07 21:09:49|04799|946154|4581|419.77B|419770000000|5,120.0|212,419|-22.07%|30|2022-08-03|15/06/2022||42.69||66500000000|2022-05-13|15/03/2022||32.27||70750000000
2022-05-07 21:09:53|04800|102044|4091|1.04T|1.04E+12|2,402.0|689,786|16.21%|33|2022-08-01|15/06/2022||39.03||239100000000|2022-05-11|15/03/2022||35.7||229860000000
2022-05-07 21:09:57|04801|44321|6976|670.4B|670400000000|5,380.0|1,573,133|7.6%|36|2022-08-08|15/06/2022||||85420000000|2022-05-10|15/03/2022||65.96||85640000000
2022-05-07 21:10:02|04802|44194|2531|215.1B|215100000000|1,088.0|559,091|-24.44%|35|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 21:10:06|04803|44252|8233|206.08B|206080000000|1,236.0|1,135,241|1.98%|35|2022-06-27|15/05/2022||||99300000000|2022-04-11|15/02/2022|54.43||223820000000|224710000000
2022-05-07 21:10:10|04804|44155|4502|5.94T|5.94E+12|3,828.0|5,855,990|4.88%|35|2022-07-29|15/06/2022||88.45||828700000000|2022-05-11|15/03/2022||5.97||842560000000
2022-05-07 21:10:14|04805|946324|9401|298.04B|298040000000|1,782.0|427,526|-17.46%|30|2022-08-04|15/06/2022||||78600000000|2022-05-13|15/03/2022||||89190000000
2022-05-07 21:10:20|04806|44271|6762|1.56T|1.56E+12|4,120.0|2,354,521|-16.09%|35|2022-07-29|15/06/2022||77.34||477500000000|2022-05-11|15/03/2022||20.87||456770000000
2022-05-07 21:10:24|04807|952290|6028|340.41B|340410000000|3,160.0|345,984|19.55%|29|2022-08-02|15/06/2022||21.38||45500000000|2022-04-28|15/03/2022|39.76|32.4|45350000000|44990000000
2022-05-07 21:10:27|04808|44259|3401|270.66B|270660000000|1,409.0|966,557|-23.05%|35|2022-08-05|15/06/2022||||232700000000|2022-05-12|15/03/2022||||242870000000
2022-05-07 21:10:32|04809|44185|4543|2.92T|2.92E+12|3,866.0|2,418,195|-7.8%|35|2022-08-04|15/06/2022||34.75||177080000000|2022-05-12|15/03/2022||25.16||176150000000
2022-05-07 21:10:36|04810|946288|8369|423.24B|423240000000|5,630.0|215,260|-4.58%|30|2022-08-03|15/06/2022||120.63|||2022-05-13|15/03/2022||-16.61||
2022-05-07 21:10:40|04811|946291|8382|180.92B|180920000000|974.0|307,528|11.19%|30|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-07 21:10:44|04812|946283|8334|147.27B|147270000000|378.0|1,875,657|2.44%|30|2022-08-02|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-07 21:10:51|04813|946292|8385|202.44B|202440000000|639.0|708,752|4.93%|29|2022-05-13|15/03/2022|||||2022-02-09|15/12/2021|33.95||34820000000|
2022-05-07 21:10:56|04814|946209|6481|326.76B|326760000000|2,666.0|904,641|-29.56%|30|2022-08-11|15/06/2022||42.71||89840000000|2022-05-12|15/03/2022||45.12||88620000000
2022-05-07 21:11:00|04815|946122|3626|748.33B|748330000000|2,997.0|695,295|12.25%|30|2022-08-04|15/06/2022||||105923000000|2022-05-11|15/03/2022||38.78||131730000000
2022-05-07 21:11:04|04816|946130|4045|131.29B|131290000000|1,057.0|245,790|-14%|30|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|32.17||37750000000|
2022-05-07 21:11:09|04817|44183|9001|642.55B|642550000000|3,080.0|553,069|4.3%|35|2022-08-03|15/06/2022||||113433000000|2022-04-28|15/03/2022|-9.4|-9.4|138290000000|133470000000
2022-05-07 21:11:13|04818|946084|1860|230.85B|230850000000|749.0|382,817|-5.55%|29|2022-05-13|15/03/2022||24.1||144110000000|2022-02-10|15/12/2021|19.35|17.6|121080000000|130550000000
2022-05-07 21:11:21|04819|44303|9602|872.23B|872230000000|4,940.0|396,771|13.56%|35|2022-07-15|15/05/2022||||65350000000|2022-04-12|15/02/2022|53.25||59750000000|63580000000
2022-05-07 21:11:25|04820|946336|9533|316.35B|316350000000|3,010.0|343,855|-51.99%|30|2022-08-03|15/06/2022||||110000000000|2022-04-27|15/03/2022|109.66|29.1|158880000000|158880000000
2022-05-07 21:11:29|04821|952722|8129|152.86B|152860000000|2,167.0|159,469|16.38%|29|2022-08-04|15/06/2022||||309400000000|2022-05-13|15/03/2022||||301210000000
2022-05-07 21:11:35|04822|946332|9506|372.85B|372850000000|746.0|2,640,012|-24.03%|30|2022-07-28|15/06/2022||47.9||498100000000|2022-04-28|15/03/2022|-2.4|-52.75|587100000000|615110000000
2022-05-07 21:11:39|04823|44265|5301|235.56B|235560000000|1,105.0|1,755,859|-39.91%|35|2022-08-08|15/06/2022||36.82||70360000000|2022-05-11|15/03/2022||36.82||67760000000
2022-05-07 21:11:52|04824|44143|8766|4.62T|4.62E+12|6,993.0|2,079,057|32.04%|36|2022-08-12|15/06/2022||||1.4765E+12|2022-05-20|15/03/2022||68.94||1.4081E+12
2022-05-07 21:11:58|04825|44329|4043|127.5B|127500000000|1,772.0|490,398|-27.91%|35|2022-08-02|15/06/2022||||82300000000|2022-04-28|15/03/2022|203.22||82220000000|84150000000
2022-05-07 21:12:01|04826|44278|9501|849.15B|849150000000|530.0|33,812,596|55.43%|35|2022-08-03|15/06/2022||10.8||1.2615E+12|2022-04-28|15/03/2022|-10.1|-10.1|1.8115E+12|1.63315E+12
2022-05-07 21:12:05|04827|44237|8035|8.62T|8.62E+12|55,330.0|1,156,090|13.5%|35|2022-07-29|15/06/2022||833.75||550070000000|2022-05-12|15/03/2022||745.27||522650000000
2022-05-07 21:12:10|04828|44293|9531|1.07T|1.07E+12|2,443.0|1,427,393|6.52%|35|2022-07-29|15/06/2022||81.5||531500000000|2022-04-27|15/03/2022|134.8|134.8|757700000000|698620000000
2022-05-07 21:12:13|04829|952044|4186|283.53B|283530000000|7,060.0|245,440|-2.89%|29|2022-08-10|15/06/2022||102.3||40780000000|2022-05-11|15/03/2022||106.35||38960000000
2022-05-07 21:12:18|04830|44168|8804|384.57B|384570000000|1,841.0|728,569|12.32%|36|2022-08-10|15/06/2022||34.37||83400000000|2022-05-12|15/03/2022||56.69||97670000000
2022-05-07 21:12:23|04831|44188|9005|989.9B|989900000000|1,644.0|1,381,534|14.72%|35|2022-05-13|15/03/2022||-11.14||209920000000|2022-02-10|15/12/2021|9.96|2.86|211440000000|219800000000
2022-05-07 21:12:27|04832|44457|3289|489.86B|489860000000|681.0|2,420,416|8.79%|35|2022-08-04|15/06/2022||10.09||217480000000|2022-05-11|15/03/2022||6.58||377760000000
2022-05-07 21:12:31|04833|952609|7732|176.86B|176860000000|1,681.0|495,300|8.59%|29|2022-08-04|15/06/2022||||40550000000|2022-05-12|15/03/2022||13.8||39830000000
2022-05-07 21:12:35|04834|44202|7911|735.19B|735190000000|2,203.0|830,691|15.34%|34|2022-05-11|15/03/2022||||405700000000|2022-02-09|15/12/2021|257.65||390090000000|364800000000
2022-05-07 21:12:40|04835|44264|3402|1.03T|1.03E+12|642.9|6,153,559|-8.07%|35|2022-08-08|15/06/2022||10.42||583450000000|2022-05-13|15/03/2022||-5.15||580550000000
2022-05-07 21:12:48|04836|44211|6502|2.41T|2.41E+12|5,580.0|1,870,945|22.64%|35|2022-08-11|15/06/2022||24.7||745000000000|2022-05-13|15/03/2022||125.2||969470000000
2022-05-07 21:12:52|04837|44324|4042|590.6B|590600000000|1,856.0|1,113,814|-7.39%|35|2022-08-02|15/06/2022||||216000000000|2022-05-12|15/03/2022||||251400000000
2022-05-07 21:12:57|04838|44270|5332|753.64B|753640000000|4,445.0|514,831|-23.49%|35|2022-08-03|15/06/2022||47.84||152700000000|2022-04-28|15/03/2022|45.89|24.94|165140000000|168090000000
2022-05-07 21:13:01|04839|44136|5901|262.19B|262190000000|1,444.0|638,859|9.48%|35|2022-08-03|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-07 21:13:05|04840|946109|2875|414.13B|414130000000|4,055.0|475,431|-9.69%|30|2022-08-03|15/06/2022||64.14||87500000000|2022-05-13|15/03/2022||53||88370000000
2022-05-07 21:13:09|04841|946170|5105|232.76B|232760000000|1,512.0|806,621|-26.17%|30|2022-08-12|15/06/2022||42.2||100680000000|2022-05-12|15/03/2022||58.2||93610000000
2022-05-07 21:13:14|04842|44234|3101|98.32B|98320000000|1,106.0|429,900|-18.86%|35|2022-08-08|15/06/2022||||95500000000|2022-05-12|15/03/2022||||98950000000
2022-05-07 21:13:18|04843|946251|7282|245.59B|245590000000|1,897.0|517,750|-31.02%|30|2022-08-04|15/06/2022||||215000000000|2022-04-28|15/03/2022|60.26|60.26|229770000000|229770000000
2022-05-07 21:13:21|04844|946115|3116|389.05B|389050000000|2,082.0|501,929|2.56%|30|2022-07-29|15/06/2022||48.16||367100000000|2022-04-28|15/03/2022|79.05|64.76|386510000000|334350000000
2022-05-07 21:13:25|04845|946195|6201|2.54T|2.54E+12|8,180.0|566,490|-10.21%|30|2022-07-29|15/06/2022||227.85||682830000000|2022-04-28|15/03/2022|56.4|45.66|737230000000|686900000000
2022-05-07 21:13:29|04846|985692|7203|31.36T|3.136E+13|2,276.0|30,619,352|36.08%|25|2022-08-05|15/06/2022||58.65||8000000000000|2022-05-11|15/03/2022||29.56||7.75136E+12
2022-05-07 21:13:34|04847|44227|8015|1.64T|1.64E+12|4,675.0|767,774|-4.69%|35|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|119.27||2.2513E+12|
2022-05-07 21:13:38|04848|44200|4704|1.03T|1.03E+12|7,390.0|866,800|41.3%|36|2022-08-11|15/06/2022||53.1||51010000000|2022-05-12|15/03/2022||64.25||49070000000
2022-05-07 21:13:42|04849|946254|7313|186.16B|186160000000|1,392.0|409,610|-8.9%|30|2022-07-28|15/06/2022||||86050000000|2022-05-13|15/03/2022||||103900000000
2022-05-07 21:13:49|04850|946150|4540|250.94B|250940000000|3,280.0|104,679|-10.99%|30|2022-08-04|15/06/2022|||||2022-05-10|15/03/2022||||30230000000
2022-05-07 21:13:54|04851|946120|3391|322.88B|322880000000|6,650.0|412,405|-47.72%|30|2022-06-21|15/05/2022||123.34||236530000000|2022-03-22|15/02/2022|126.95|163.35|229380000000|236650000000
2022-05-07 21:13:57|04852|946326|9409|154.54B|154540000000|1,521.0|221,171|-24.96%|30|2022-08-03|15/06/2022||||64400000000|2022-05-11|15/03/2022||||74600000000
2022-05-07 21:14:02|04853|44135|4208|200.42B|200420000000|2,071.0|491,360|-9.13%|35|2022-08-04|15/06/2022||||103000000000|2022-05-12|15/03/2022||||168390000000
2022-05-07 21:14:06|04854|946219|6728|254.62B|254620000000|5,170.0|336,033|3.61%|30|2022-08-10|15/06/2022||117.5||60430000000|2022-05-12|15/03/2022||93.82||55250000000
2022-05-07 21:14:10|04855|946275|8113|2.64T|2.64E+12|4,424.0|1,375,386|3.95%|29|2022-08-11|15/06/2022||30.44||209570000000|2022-05-09|15/03/2022||29.58||198300000000
2022-05-07 21:14:14|04856|946231|6925|207.18B|207180000000|1,718.0|422,807|17.83%|30|2022-08-02|15/06/2022||14.9||37060000000|2022-05-11|15/03/2022||13.3||41290000000
2022-05-07 21:14:18|04857|952141|4732|533.58B|533580000000|2,167.0|658,014|8.08%|28|2022-05-10|15/03/2022||27.9||20510000000|2022-02-07|15/12/2021|32.17|27.5|19840000000|19150000000
2022-05-07 21:14:22|04858|946121|3591|114.38B|114380000000|1,848.0|155,650|-26.17%|30|2022-08-02|15/06/2022||||34000000000|2022-05-13|15/03/2022||||49810000000
2022-05-07 21:14:26|04859|949905|3141|555.38B|555380000000|2,663.0|853,283|-21.91%|28|2022-07-06|15/05/2022||27.11||276540000000|2022-04-06|15/02/2022|29.97|35.62|269540000000|269520000000
2022-05-07 21:14:30|04860|44213|9021|1.22T|1.22E+12|5,016.0|1,359,431|-18.82%|35|2022-07-29|15/06/2022||-15.04||237615000000|2022-04-28|15/03/2022|-256.5|-199.74|301110000000|293790000000
2022-05-07 21:14:37|04861|946093|2267|1.08T|1.08E+12|6,750.0|719,059|23.85%|30|2022-07-29|15/06/2022||||94214000000|2022-05-13|15/03/2022||12.56||96600000000
2022-05-07 21:14:40|04862|946341|9831|326.89B|326890000000|391.0|7,082,852|-28.26%|30|2022-08-04|15/06/2022||15.55||400000000000|2022-05-06|15/03/2022|3.66|-1.82|426580000000|416530000000
2022-05-07 21:14:44|04863|946293|8418|175.63B|175630000000|736.0|858,960|12.37%|30|2022-08-05|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-07 21:14:51|04864|44212|7951|876.59B|876590000000|5,110.0|514,831|-15.4%|35|2022-08-02|15/06/2022||43.66||104050000000|2022-05-11|15/03/2022||49.33||96960000000
2022-05-07 21:15:00|04865|946248|7272|963.22B|963220000000|2,785.0|2,156,519|0.91%|30|2022-08-11|15/06/2022||107.49||524430000000|2022-05-13|15/03/2022||97.4||489040000000
2022-05-07 21:15:12|04866|44228|9064|912.46B|912460000000|2,490.0|1,693,660|-19.29%|35|2022-08-03|15/06/2022||||400825000000|2022-05-10|15/03/2022||-0.833||410420000000
2022-05-07 21:15:15|04867|946175|5444|262.37B|262370000000|4,300.0|219,060|24.28%|30|2022-08-01|15/06/2022||||44000000000|2022-04-28|15/03/2022|189.90||42300000000|43300000000
2022-05-07 21:15:26|04868|946092|2212|347.8B|347800000000|1,667.0|985,490|-2.97%|30|2022-08-04|15/06/2022||16.41||261560000000|2022-04-28|15/03/2022|18.6|14.71|259730000000|254500000000
2022-05-07 21:15:29|04869|952774|8279|267.59B|267590000000|6,890.0|51,969|-2.13%|28|2022-05-10|15/03/2022||||123330000000|2022-02-10|15/12/2021|143.24||138670000000|137800000000
2022-05-07 21:15:33|04870|44226|6506|1.14T|1.14E+12|4,360.0|1,648,267|-15.83%|38|2022-07-14|15/05/2022||40.26||125680000000|2022-04-08|15/02/2022|29|37.52|121700000000|118720000000
2022-05-07 21:15:37|04871|44291|6841|563.49B|563490000000|2,111.0|966,372|5.6%|36|2022-08-09|15/06/2022||||90500000000|2022-05-10|15/03/2022||22.14||100300000000
2022-05-07 21:15:50|04872|44230|5101|279.63B|279630000000|1,741.0|773,241|-16.74%|35|2022-08-11|15/06/2022||61.62||168810000000|2022-05-13|15/03/2022||92.11||162260000000
2022-05-07 21:15:52|04873|953009|9861|153.91B|153910000000|2,380.0|534,593|17.65%|29|2022-07-08|15/05/2022||||40400000000|2022-04-13|15/02/2022|30.36||40130000000|40130000000
2022-05-07 21:15:55|04874|44195|4689|3.45T|3.45E+12|460.6|18,014,145|-5.25%|25|2022-08-05|15/06/2022||5.6||402050000000|2022-04-28|15/03/2022|3.08|1.54|407300000000|407930000000
2022-05-07 21:15:58|04875|952499|7164|316.11B|316110000000|4,595.0|174,031|-7.64%|29|2022-08-05|15/06/2022||||10140000000|2022-05-09|15/03/2022||||20000000000
2022-05-07 21:16:02|04876|946258|7550|459.41B|459410000000|3,020.0|466,721|9.78%|29|2022-05-13|15/03/2022||24.1||169930000000|2022-02-08|15/12/2021|46.64||176210000000|171470000000
2022-05-07 21:16:06|04877|946140|4205|290.28B|290280000000|1,355.0|835,398|-22.84%|30|2022-08-03|15/06/2022||||79250000000|2022-04-27|15/03/2022|28.24|28.71|93000000000|93000000000
2022-05-07 21:16:10|04878|946113|3092|804.07B|804070000000|2,682.0|1,054,888|-25.08%|30|2022-08-02|15/06/2022||31.35||43300000000|2022-04-27|15/03/2022|21.67|25.7|42400000000|42840000000
2022-05-07 21:16:15|04879|44176|6366|114.46B|114460000000|442.0|2,517,302|-14.17%|36|2022-08-10|15/06/2022||||85000000000|2022-05-10|15/03/2022||||101120000000
2022-05-07 21:16:19|04880|44197|7762|146.42B|146420000000|491.0|1,580,329|29.21%|36|2022-08-11|15/06/2022||||70380000000|2022-05-12|15/03/2022||-15.45||63200000000
2022-05-07 21:16:23|04881|44131|5803|173.14B|173140000000|628.0|2,076,616|6.98%|35|2022-08-04|15/06/2022||||149867000000|2022-05-12|15/03/2022||||158210000000
2022-05-07 21:16:30|04882|44331|7004|120.5B|120500000000|715.0|1,028,586|-13.12%|35|2022-08-03|15/06/2022||||78300000000|2022-05-11|15/03/2022||||137220000000
2022-05-07 21:16:35|04883|44118|8628|208.76B|208760000000|812.0|544,259|-7.94%|35|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|10.74||7400000000|8440000000
2022-05-07 21:16:39|04884|44326|7003|29.19B|29190000000|361.0|1,242,448|-35.19%|35|2022-08-03|15/06/2022||||187000000000|2022-05-13|15/03/2022||||152750000000
2022-05-07 21:16:45|04885|44245|5202|36.49B|36490000000|401.0|1,380,910|-45.29%|35|2022-08-04|15/06/2022||||132250000000|2022-05-12|15/03/2022||13.2||145340000000
2022-05-07 21:16:53|04886|44251|6703|74.39B|74390000000|859.0|378,641|-25.95%|35|2022-07-29|15/06/2022||||84725000000|2022-05-11|15/03/2022||||121900000000
2022-05-07 21:16:56|04887|44300|5541|71.28B|71280000000|3,655.0|979,376|57.75%|35|2022-05-10|15/03/2022|||||2022-02-08|15/12/2021|191.07||17460000000|
2022-05-07 21:17:00|04888|44258|9412|132.38B|132380000000|456.0|596,645|-0.65%|35|2022-08-03|15/06/2022||18.4||30500000000|2022-04-28|15/03/2022|6|6|30470000000|30780000000
2022-05-07 21:17:05|04889|44320|5707|38.85B|38850000000|2,861.0|632,317|21.8%|35|2022-05-13|15/03/2022|||||2022-02-10|15/12/2021|229.28||34280000000|
2022-05-07 21:17:09|04890|44239|3103|16.44B|16440000000|285.0|297,860|-26.36%|35|2022-05-13|15/03/2022||||31460000000|2022-02-07|15/12/2021|14.59||28480000000|29530000000
2022-05-07 21:17:11|04891|949806|A2M|3.14B|3140000000|4.21|3,668,297|-41.36%|1|2017-02-15|15/06/2017|||||
2022-05-07 21:17:16|04892|7433|ABP|2.77B|2770000000|3.10|1,236,907|0.65%|18|2022-08-16|15/06/2022||0.09|||2022-02-16|15/12/2021|0.38|8.00|149800000|
2022-05-07 21:17:21|04893|7722|ABC|1.96B|1960000000|3.000|1,310,645|-5.96%|18|2022-08-22|15/06/2022|||||2022-02-25|15/12/2021|0.09|9.00|817000000|761000000
2022-05-07 21:17:26|04894|977691|APT|19.97B|19970000000|66.47|2,013,129|-33.2%|22|2022-03-02|15/12/2021||0.0136||655630000|2021-10-27|15/09/2021||||
2022-05-07 21:17:30|04895|618|AGL|5.62B|5620000000|8.35|4,628,602|-8.04%|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
2022-05-07 21:17:34|04896|7462|ALQ|6.1B|6100000000|12.61|1,138,414|19.19%|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
2022-05-07 21:17:38|04897|101951|ALU|4.03B|4030000000|30.64|365,081|17.85%|16|2022-08-22|15/06/2022||0.2081||103540000|2022-06-01|15/03/2022||||
2022-05-07 21:17:41|04898|629|AWC|5.16B|5160000000|1.780|13,347,458|1.14%|21|2022-08-22|15/06/2022||0.06|||2022-05-16|15/03/2022||||
2022-05-07 21:17:45|04899|621|AMC|26.61B|26610000000|17.810|3,089,970|12.58%|25|2022-08-23|15/06/2022||0.3388||5250000000|2022-05-03|15/03/2022|0.2859|0.2687|5200000000|4690000000
2022-05-07 21:17:49|04900|630|AMP|3.85B|3850000000|1.180|15,193,705|10.28%|18|2022-08-11|15/06/2022||4.05||908000000|2022-02-09|15/12/2021|-0.12|4.15|1540000000|980000000
2022-05-07 21:17:52|04901|1161838|ALD|7.87B|7870000000|33.04|763,724|25.72%|18|2022-08-22|15/06/2022||105.00||13711000000|2022-04-25|15/03/2022||||
2022-05-07 21:17:56|04902|7689|ANN|3.37B|3370000000|26.61|666,833|-36.23%|18|2022-08-23|15/06/2022||0.64||1009000000|2022-02-15|15/12/2021||0.82||968270000
2022-05-07 21:18:00|04903|636|ANZ|74.65B|74650000000|26.760|6,156,749|-3.22%|28|2022-05-03|15/03/2022|1.18|109.50|12940000000|9256000000|2022-02-06|15/12/2021||||
2022-05-07 21:18:04|04904|7374|APE|3.12B|3120000000|12.15|577,946|-17.52%|14|2022-08-24|15/06/2022||0.52||4920000000|2022-02-24|15/12/2021|0.51|44.50|3960000000|4930000000
2022-05-07 21:18:07|04905|7596|APA|13.38B|13380000000|11.340|2,169,351|13.4%|18|2022-08-24|15/06/2022||20.00||1352000000|2022-02-23|15/12/2021|0.13|13.00|1370000000|1347000000
2022-05-07 21:18:12|04906|947527|APX|808.17M|808170000|6.55|1,347,992|-43.68%|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|2020-08-26|15/06/2020|0.18||306200000|322200000
2022-05-07 21:18:16|04907|7778|ARB|2.6B|2600000000|31.82|298,459|-15.08%|16|2022-08-15|15/06/2022||78.73||365040000|2022-02-14|15/12/2021|0.84|56.00|359200000|284900000
2022-05-07 21:18:20|04908|7387|ALL|21.57B|21570000000|32.140|1,832,790|-14.43%|27|2022-05-26|15/03/2022||83.00||2583000000|2022-01-27|15/12/2021||||
2022-05-07 21:18:27|04909|633|ASX|16.37B|16370000000|84.54|418,416|17.6%|28|2022-08-16|15/06/2022||133.23||518090000|2022-05-09|15/03/2022||||
2022-05-07 21:18:31|04910|32445|ALX|6.57B|6570000000|6.85|3,367,071|14.17%|28|2022-08-31|15/06/2022||0.21||55000000|2022-04-19|15/03/2022||||
2022-05-07 21:18:35|04911|7786|AUB|1.66B|1660000000|22.36|235,904|8.49%|16|2022-08-24|15/06/2022||0.58||381000000|2022-02-22|15/12/2021|0.41|35.00|157000000|
2022-05-07 21:18:39|04912|14232|AIA|10.19B|10190000000|6.91|776,561|-1.99%|26|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021||||
2022-05-07 21:18:44|04913|32570|AZJ|7.42B|7420000000|4.030|9,439,083|7.18%|18|2022-08-08|15/06/2022||14.00||1555000000|2022-02-14|15/12/2021|0.14|12.50|1510000000|1493000000
2022-05-07 21:18:49|04914|8649|AST|9.93B|9930000000|2.590|13,336,113|35.96%|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2021-05-12|15/03/2021|0.02|2.00||942410000
2022-05-07 21:18:52|04915|7470|ASB|732.13M|732130000|2.03|1,367,548|-14.35%|15|2022-08-22|15/06/2022||7.00||897140000|2022-02-24|15/12/2021|0.13|12.00|722400000|974220000
2022-05-07 21:18:56|04916|7793|BOQ|4.93B|4930000000|7.70|3,035,948|-14.06%|18|2022-04-13|15/02/2022|0.3|35.86|1170000000|835010000|2021-10-13|15/08/2021|0.32|37.15|981000000|663240000
2022-05-07 21:19:00|04917|947573|BAP|2.14B|2140000000|6.30|1,469,037|-14.63%|17|2022-08-24|15/06/2022||20.00||1010000000|2022-06-01|15/03/2022||||
2022-05-07 21:19:04|04918|7466|BPT|3.78B|3780000000|1.660|11,580,620|30.71%|30|2022-08-14|15/06/2022||9.00||734020000|2022-04-26|15/03/2022|||458000000|458000000
2022-05-07 21:19:08|04919|101956|BGA|1.5B|1500000000|4.93|922,555|-20.1%|15|2022-08-25|15/06/2022||0.03||1358000000|2022-02-24|15/12/2021|0.12|10.82|1510000000|824770000
2022-05-07 21:19:15|04920|7528|BEN|5.85B|5850000000|10.46|2,375,318|1.85%|18|2022-08-15|15/06/2022||37.85||842320000|2022-02-14|15/12/2021|0.51|28.40|1120000000|840020000
2022-05-07 21:19:19|04921|617|BHP|236.86B|236860000000|46.800|12,695,752|-6.02%|20|2022-08-15|15/06/2022||2.22||35027000000|2022-08-15|15/12/2022||2.67||39128000000
2022-05-07 21:19:25|04922|7784|BKL|1.39B|1390000000|71.40|44,977|4.19%|29|2022-08-24|15/06/2022||62.50||307090000|2022-05-09|15/03/2022||||
2022-05-07 21:19:29|04923|620|BSL|8.59B|8590000000|18.450|2,269,045|-16.33%|18|2022-08-15|15/06/2022||2.12||8089000000|2022-02-21|15/12/2021|3.13|63.67|9440000000|5818000000
2022-05-07 21:19:33|04924|7411|BLD|3.66B|3660000000|3.320|2,192,965|-48.13%|27|2022-08-24|15/06/2022||9.00||1515000000|2022-06-01|15/03/2022||||
2022-05-07 21:19:37|04925|631|BXB|14.64B|14640000000|10.480|4,584,709|-0.95%|21|2022-08-23|15/06/2022||0.19||2816000000|2022-04-20|15/03/2022||||
2022-05-07 21:19:43|04926|39192|BRG|3.14B|3140000000|22.56|354,147|-13.56%|18|2022-08-15|15/06/2022||0.21||565400000|2022-02-16|15/12/2021|0.55|40.50|878700000|632030000
2022-05-07 21:19:47|04927|7541|BKW|3.43B|3430000000|22.71|193,315|7.63%|16|2022-03-24|15/01/2022|3.82||535000000||2021-09-23|15/07/2021|1.11||458600000|
2022-05-07 21:19:51|04928|7694|BWP|2.69B|2690000000|4.18|927,979|-0.48%|25|2022-08-03|15/06/2022||9.00||77000000|2022-06-01|15/03/2022||||
2022-05-07 21:19:55|04929|32468|CAR|5.54B|5540000000|19.59|723,468|3.11%|18|2022-08-15|15/06/2022||0.36||265500000|2022-02-15|15/12/2021|0.31|26.02|241600000|207770000
2022-05-07 21:19:58|04930|102024|CIP|2.3B|2300000000|3.63|1,604,095|4.61%|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
2022-05-07 21:20:02|04931|7288|CGF|5.07B|5070000000|7.500|1,666,816|54.32%|18|2022-08-16|15/06/2022||20.43||388560000|2022-02-17|15/12/2021|0.34|17.93|1470000000|336700000
2022-05-07 21:20:06|04932|947653|CIA|3.82B|3820000000|7.390|1,803,187|8.84%|25|2022-08-03|15/06/2022||0.2518||394010000|2022-05-25|15/03/2022||0.2121||337170000
2022-05-07 21:20:11|04933|7654|CHC|6.59B|6590000000|13.93|1,590,068|-1.07%|20|2022-08-22|15/06/2022||0.5176||245680000|2022-06-01|15/03/2022||||
2022-05-07 21:20:14|04934|993190|CLW|3.54B|3540000000|4.91|2,769,706|1.52%|14|2022-08-09|15/06/2022||15.00||158000000|2022-02-08|15/12/2021|0.9|13.96|108900000|101000000
2022-05-07 21:20:18|04935|13574|CQR|2.42B|2420000000|4.16|1,169,028|13.66%|18|2022-08-23|15/06/2022||14.00||104400000|2022-02-23|15/12/2021|0.64|13.00|100000000|93160000
2022-05-07 21:20:21|04936|14585|CNU|2.9B|2900000000|6.52|536,964|5.5%|4|2017-08-27|15/06/2017||||513000000|2017-02-19|15/12/2016||||
2022-05-07 21:20:27|04937|634|CIM|6.85B|6850000000|22.00|806,773|13.87%|36|2022-07-19|15/06/2022||67.00|||2022-04-13|15/03/2022|||2300000000|
2022-05-07 21:20:31|04938|8681|CWY|6.27B|6270000000|3.040|4,481,985|9.75%|18|2022-08-18|15/06/2022||3.93||1442000000|2022-02-17|15/12/2021|0.02|3.90|1360000000|1156000000
2022-05-07 21:20:36|04939|7384|CUV|769.32M|769320000|15.57|130,438|-47.27%|14|2022-08-22|15/06/2022||29.35||40200000|2022-02-23|15/12/2021|0.12|21.70|24770000|
2022-05-07 21:20:40|04940|7383|COH|14.43B|14430000000|219.39|156,389|-0.16%|18|2022-08-19|15/06/2022||194.25||836690000|2022-02-22|15/12/2021|2.57|144.50|820700000|670380000
2022-05-07 21:20:44|04941|7255|CDA|1.23B|1230000000|6.80|664,071|-59.95%|22|2022-06-01|15/03/2022|||||2022-02-16|15/12/2021|0.28|22.35|256800000|184650000
2022-05-07 21:20:47|04942|1099590|COL|24.95B|24950000000|18.67|3,085,953|15.46%|23|2022-08-24|15/06/2022||75.00||9520000000|2022-04-28|15/03/2022|||9300000000|9090000000
2022-05-07 21:20:53|04943|101963|CKF|1.15B|1150000000|9.85|386,602|-9.3%|23|2022-06-28|15/04/2022||23.80||628250000|2022-03-30|15/01/2022||||
2022-05-07 21:21:03|04944|625|CBA|174.58B|174580000000|102.400|2,640,573|10.18%|23|2022-08-10|15/06/2022||254.12||12072000000|2022-05-11|15/03/2022||||
2022-05-07 21:21:08|04945|7765|CPU|14.65B|14650000000|24.27|1,913,239|72.01%|18|2022-08-09|15/06/2022||0.48||1431000000|2022-02-09|15/12/2021|0.32|0.22||1086000000
2022-05-07 21:21:11|04946|101966|CTD|3.35B|3350000000|23.10|393,032|37.5%|19|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|-0.06|-31.00|158100000|56000000
2022-05-07 21:21:18|04947|958287|CGC|1.39B|1390000000|2.990|2,088,007|-34.79%|18|2022-08-25|15/06/2022||0.15||705040000|2022-06-01|15/03/2022||||
2022-05-07 21:21:23|04948|7774|CCP|1.73B|1730000000|25.46|184,778|-5.14%|25|2022-08-02|15/06/2022||||217000000|2022-06-01|15/03/2022||||
2022-05-07 21:21:28|04949|7194|CMW|2.21B|2210000000|0.845|3,598,541|-5.06%|18|2022-08-24|15/06/2022||0.04|||2022-02-24|15/12/2021|0.04|3.00|190200000|160190000
2022-05-07 21:21:33|04950|10537|CWN|8.68B|8680000000|12.820|4,426,335|5.95%|17|2022-08-29|15/06/2022|||||2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000
2022-05-07 21:21:40|04951|623|CSL|129.18B|129180000000|268.16|886,001|-3.15%|18|2022-08-17|15/06/2022||1.23||4686000000|2022-02-16|15/12/2021||3.11||5618000000
2022-05-07 21:21:43|04952|7215|CSR|2.87B|2870000000|5.910|1,440,228|-1.2%|13|2022-05-10|15/03/2022||0.22||1202000000|2021-11-04|15/09/2021|0.32|9.00|1140000000|1063000000
2022-05-07 21:21:46|04953|1167286|DRR|2.52B|2520000000|4.76|1,749,968|9.43%|6|2022-08-16|15/12/2022|||||2022-02-22|15/06/2022||||
2022-05-07 21:21:50|04954|10538|DXS|11.71B|11710000000|10.890|3,108,809|5.93%|18|2022-08-16|15/06/2022||34.00||639810000|2022-02-15|15/12/2021|0.74|26.00|514900000|556560000
2022-05-07 21:21:53|04955|1055046|DHG|2.1B|2100000000|3.33|1,356,474|-28.87%|12|2022-08-15|15/06/2022||4.48||178020000|2022-02-14|15/12/2021|0.03|2.30|175200000|137000000
2022-05-07 21:21:57|04956|7642|DMP|5.74B|5740000000|66.29|364,582|-37.7%|29|2022-08-24|15/06/2022||0.8||1146000000|2022-06-01|15/03/2022||||
2022-05-07 21:22:00|04957|7486|DOW|3.74B|3740000000|5.540|2,409,486|-1.6%|18|2022-08-11|15/06/2022||20.00||5853000000|2022-02-10|15/12/2021|0.12|19.00|5440000000|6535000000
2022-05-07 21:22:04|04958|9260|ELD|2.23B|2230000000|14.21|653,507|22.39%|16|2022-05-23|15/03/2022||0.38||1414000000|2021-11-15|15/09/2021|0.54|46.30|1450000000|1329000000
2022-05-07 21:22:08|04959|947762|EML|556.46M|556460000|1.49|3,489,771|-72.66%|21|2022-04-25|15/03/2022|||59800000||2022-02-15|15/12/2021|0.04|4.45|113400000|88600000
2022-05-07 21:22:14|04960|32564|EVN|6.98B|6980000000|3.81|9,150,007|-17.53%|27|2022-08-12|15/06/2022||0.09||1148000000|2022-04-20|15/03/2022|0.00|0.00||
2022-05-07 21:22:17|04961|14268|FPH|11.45B|11450000000|19.84|707,612|-37.12%|8|2022-05-24|15/03/2022|||||2022-02-10|15/12/2021||||
2022-05-07 21:22:20|04962|13822|FBU|4.25B|4250000000|5.430|1,199,495|-20.5%|18|2022-08-15|15/06/2022|||||2022-02-15|15/12/2021||21.00||3987000000
2022-05-07 21:22:24|04963|7385|FLT|4.19B|4190000000|20.98|2,219,107|45.09%|18|2022-08-24|15/06/2022||-0.47||701930000|2022-02-23|15/12/2021|-0.94|-76.95|315700000|354000000
2022-05-07 21:22:27|04964|628|FMG|64.09B|64090000000|20.830|9,750,198|-8.44%|17|2022-08-29|15/06/2022||1.01||7809000000|2022-04-27|15/03/2022|0.00|0.00||
2022-05-07 21:22:31|04965|32466|GEM|946.93M|946930000|1.120|2,015,835|12.56%|19|2022-04-12|15/03/2022|||||2022-02-21|15/12/2021|0.02||428900000|245100000
2022-05-07 21:22:35|04966|40369|GOR|1.26B|1260000000|1.430|3,989,241|10.85%|18|2022-09-08|15/06/2022||0.056||179020000|2022-04-26|15/03/2022||||
2022-05-07 21:22:39|04967|638|GMG|38.49B|38490000000|20.600|3,902,593|7.4%|18|2022-08-10|15/06/2022||0.3563||964000000|2022-02-17|15/12/2021|0.41|0.3504|1030000000|812800000
2022-05-07 21:22:43|04968|637|GPT|9.46B|9460000000|4.940|5,478,972|7.39%|18|2022-08-15|15/06/2022||15.50||394380000|2022-02-14|15/12/2021|0.35|15.00|408700000|360790000
2022-05-07 21:22:49|04969|7471|GNC|2.43B|2430000000|10.62|1,748,818|101.52%|17|2022-05-11|15/03/2022||74.45||3044000000|2021-11-11|15/09/2021|0.39|21.00|2930000000|2301000000
2022-05-07 21:22:54|04970|18522|GOZ|3.07B|3070000000|3.98|791,378|4.19%|17|2022-08-16|15/06/2022||0.12|||2022-02-17|15/12/2021|0.48|10.00|147700000|121000000
2022-05-07 21:22:59|04971|7355|GUD|1.71B|1710000000|12.16|527,778|-5.49%|17|2022-08-02|15/06/2022||0.44||495290000|2022-02-08|15/12/2021|0.30|32.48|332000000|250140000
2022-05-07 21:23:06|04972|7228|HVN|5.8B|5800000000|4.650|3,181,387|-10.23%|30|2022-08-29|15/06/2022||21.00||1971000000|2022-05-09|15/03/2022||||
2022-05-07 21:23:10|04973|947866|HUB|2.01B|2010000000|25.20|324,438|10.87%|23|2022-08-22|15/06/2022||28.00||112000000|2022-06-01|15/03/2022||||
2022-05-07 21:23:14|04974|961867|IEL|6.9B|6900000000|24.80|1,063,171|16.54%|14|2022-08-22|15/06/2022||18.00||419560000|2022-02-09|15/12/2021|0.18|4.00|396800000|249390000
2022-05-07 21:23:19|04975|7714|IGO|9.14B|9140000000|12.080|3,961,228|58.95%|28|2022-08-29|15/06/2022||0.5||456000000|2022-04-29|15/03/2022|||245500000|250000000
2022-05-07 21:23:26|04976|7635|ILU|4.59B|4590000000|10.840|2,543,616|31.71%|28|2022-08-23|15/06/2022||52.00||826030000|2022-05-09|15/03/2022||||
2022-05-07 21:23:30|04977|7569|IPL|7.46B|7460000000|3.840|10,984,408|41.7%|18|2022-05-23|15/03/2022||21.73||2361000000|2021-11-15|15/09/2021|0.06|12.80|2630000000|2222000000
2022-05-07 21:23:33|04978|7553|INA|1.68B|1680000000|4.13|1,401,919|-23.66%|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
2022-05-07 21:23:37|04979|993193|ING|1.03B|1030000000|2.77|1,992,283|-14.24%|15|2022-08-17|15/06/2022|||||2022-02-17|15/12/2021|0.1||1390000000|
2022-05-07 21:23:42|04980|627|IAG|11.35B|11350000000|4.630|6,937,856|-9.92%|18|2022-08-09|15/06/2022||0.11||5287000000|2022-02-08|15/12/2021|0.06|-16.00|7110000000|3679000000
2022-05-07 21:23:46|04981|7379|IVC|1.77B|1770000000|12.38|337,358|15.16%|23|2022-08-29|15/06/2022||0.19|||2022-06-01|15/03/2022||||
2022-05-07 21:23:50|04982|7333|IFL|2.17B|2170000000|3.32|2,059,123|-5.95%|18|2022-08-25|15/06/2022||17.63||746500000|2022-02-24|15/12/2021|0.06|12.89|1170000000|349000000
2022-05-07 21:23:54|04983|942738|IPH|1.62B|1620000000|7.42|536,153|4.8%|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
2022-05-07 21:23:59|04984|7558|IRE|1.95B|1950000000|10.45|488,747|4.29%|21|2022-08-17|15/06/2022||0.2|||2022-05-09|15/03/2022||||
2022-05-07 21:24:04|04985|7220|JHX|17.51B|17510000000|39.31|1,575,715|-9%|35|2022-08-12|15/06/2022||0.3867||988240000|2022-05-16|15/03/2022||0.4078||982610000
2022-05-07 21:24:08|04986|32565|JHG|6.47B|6470000000|37.85|130,416|-19.83%|9|2018-08-06|15/06/2018||||581900000|2018-02-06|15/12/2017||||625500000
2022-05-07 21:24:15|04987|7274|JBH|5.34B|5340000000|48.72|549,341|5.43%|30|2022-08-15|15/06/2022||1.1||2050000000|2022-06-01|15/03/2022||||1960000000
2022-05-07 21:24:18|04988|985811|KGN|382.8M|382800000|3.58|688,409|-65.84%|15|2022-08-22|15/06/2022||||366500000|2022-04-28|15/03/2022|||262100000|
2022-05-07 21:24:22|04989|626|LLC|8.05B|8050000000|11.790|2,327,222|-2.4%|21|2022-08-22|15/06/2022||0.383||6859000000|2022-06-01|15/03/2022||||
2022-05-07 21:24:26|04990|960731|LNK|2.55B|2550000000|4.96|2,569,345|0.2%|15|2022-08-24|15/06/2022||0.12||595900000|2022-02-24|15/12/2021|0.10|12.00|593700000|596720000
2022-05-07 21:24:30|04991|7473|LYC|8.13B|8130000000|9.010|5,696,880|58.07%|24|2022-07-25|15/06/2023||14.70||427450000|2022-05-04|15/03/2022|0.27|0.27|327700000|328000000
2022-05-07 21:24:34|04992|624|MQG|68.87B|68870000000|186.900|868,482|17.55%|28|2022-07-28|15/06/2022|||||2022-05-05|15/03/2022|6.83|486.32|10800000000|7903000000
2022-05-07 21:24:43|04993|32451|MFG|3.2B|3200000000|17.25|2,077,367|-63.38%|18|2022-08-17|15/06/2022||0.87||270510000|2022-02-17|15/12/2021|1.34|112.40|398900000|330400000
2022-05-07 21:24:47|04994|946358|MPL|8.95B|8950000000|3.250|7,461,937|5.86%|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
2022-05-07 21:24:51|04995|962367|MP1|1.27B|1270000000|8.06|1,101,576|-40.07%|23|2022-08-11|15/06/2022||0.0132||59920000|2022-04-19|15/03/2022|||27900000|
2022-05-07 21:24:55|04996|7590|MSB|659.66M|659660000|1.015|1,687,914|-43.14%|30|2022-08-30|15/06/2022||-0.0241||17000000|2022-04-28|15/03/2022|-0.032|-0.0253|2100000|3550000
2022-05-07 21:25:00|04997|7566|MTS|4.53B|4530000000|4.690|3,203,287|35.94%|18|2022-06-27|15/04/2022||11.55||7581000000|2021-12-05|15/10/2021|0.13|10.47|7160000000|6806000000
2022-05-07 21:25:04|04998|7720|MIN|10.6B|10600000000|56.36|1,686,247|18.48%|18|2022-08-10|15/06/2022||1.67||1772000000|2022-02-09|15/12/2021|-0.19|220.00|1350000000|1503000000
2022-05-07 21:25:08|04999|7619|MGR|8.91B|8910000000|2.26|11,421,905|-18.41%|28|2022-08-10|15/06/2022||6.00||1148000000|2022-04-29|15/03/2022||||
2022-05-07 21:25:13|05000|7311|MND|974.54M|974540000|10.23|339,442|-16.69%|26|2022-08-23|15/06/2022||16.50||750000000|2022-06-01|15/03/2022||||
2022-05-07 21:25:17|05001|18557|NAN|1.08B|1080000000|3.58|1,283,007|-35.38%|24|2022-08-22|15/06/2022||-0.01||57260000|2022-05-09|15/03/2022||||
2022-05-07 21:25:22|05002|7788|NAB|101.56B|101560000000|31.620|6,018,086|19.05%|26|2022-05-04|15/03/2022|1.05|98.24|4470000000|4470000000|2022-02-09|15/12/2021||||4309000000
2022-05-07 21:25:27|05003|102032|NSR|2.86B|2860000000|2.390|2,798,210|16.07%|23|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.23|3.98|131600000|99900000
2022-05-07 21:25:32|05004|102006|NEA|608.82M|608820000|1.220|1,987,914|-32.6%|24|2022-08-17|15/06/2022||-3.00||78480000|2022-06-01|15/03/2022||||
2022-05-07 21:25:35|05005|1055094|NWL|3B|3000000000|12.32|379,297|-8.4%|11|2022-02-15|15/12/2021|0.11||82880000||2021-08-17|15/06/2021|0.11||70830000|
2022-05-07 21:25:39|05006|7695|NCM|23.55B|23550000000|26.430|4,601,371|0.42%|21|2022-08-19|15/06/2022||0.7||2489000000|2022-04-27|15/03/2022|0.00|0.00||
2022-05-07 21:25:43|05007|41354|NWS|14.16B|14160000000|26.60|140,754|-13.36%|32|2022-08-11|15/06/2022||0.2263||3570000000|2022-05-05|15/03/2022|0.2253|0.2004|3510000000|3440000000
2022-05-07 21:25:47|05008|40380|NXT|5.02B|5020000000|10.42|1,447,026|-5.7%|16|2022-08-25|15/06/2022||0.038||159090000|2022-02-22|15/12/2021|0.02|0.0177|144500000|147480000
2022-05-07 21:25:51|05009|14292|NHF|3.3B|3300000000|7.20|622,098|15.2%|18|2022-08-22|15/06/2022||0.15||1359000000|2022-02-20|15/12/2021|0.18|17.00|1370000000|1262000000
2022-05-07 21:25:55|05010|1089517|NIC|3.43B|3430000000|1.255|20,225,023|13.06%|7|2022-08-25|15/06/2022||0.0346||447960000|2022-06-01|15/03/2022||0.00||
2022-05-07 21:25:59|05011|985597|NEC|4.18B|4180000000|2.450|3,686,252|-14.93%|13|2022-02-23|15/12/2021|0.12|7.00|1330000000|1180000000|2021-08-24|15/06/2021|-0|5.00|1170000000|1207000000
2022-05-07 21:26:04|05012|39197|NST|10.98B|10980000000|9.420|6,168,536|-11.8%|28|2022-08-23|15/06/2022||0.26||2243000000|2022-04-26|15/03/2022|0.00|0.00|937000000|
2022-05-07 21:26:08|05013|13870|NWH|898.39M|898390000|2.00|1,629,783|14.94%|16|2022-08-17|15/06/2022||11.60||1258000000|2022-02-17|15/12/2021|0.1|11.75|1120000000|1213000000
2022-05-07 21:26:11|05014|7506|NUF|2.49B|2490000000|6.54|1,155,018|23.16%|26|2022-05-19|15/01/2022|||||2022-05-19|15/03/2022||||
2022-05-07 21:26:14|05015|1167776|NXL|371.26M|371260000|1.17|893,510|-68.38%|5|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|-0.01||84020000|
2022-05-07 21:26:19|05016|7600|OSH|8.39B|8390000000|4.040|8,326,244|3.86%|21|2022-02-22|15/12/2021||0.14||960360000|2021-10-25|15/09/2021|||408800000|406000000
2022-05-07 21:26:24|05017|18532|Australia|940.24M|940240000|3.50|502,006|-1.13%|15|2022-08-18|15/06/2022||0.07||70280000|2022-02-18|15/12/2021|-0.11|-12.00|11250000|910000
2022-05-07 21:26:28|05018|7420|ORI|6.53B|6530000000|15.910|1,223,394|15.04%|18|2022-05-11|15/03/2022||0.24||2718000000|2021-11-11|15/09/2021|0.33||2580000000|2773000000
2022-05-07 21:26:32|05019|7710|ORG|12.25B|12250000000|7.010|7,358,224|70.15%|28|2022-08-16|15/06/2022||14.00||6733000000|2022-05-09|15/03/2022||||
2022-05-07 21:26:36|05020|985599|ORA|3.31B|3310000000|3.90|3,403,067|20.37%|14|2022-08-19|15/06/2022||||1646000000|2022-02-15|15/12/2021|0.12|8.70|1990000000|1751000000
2022-05-07 21:26:42|05021|7474|OZL|7.85B|7850000000|23.45|1,819,805|-5.37%|27|2022-08-24|15/06/2022||0.5202||993550000|2022-05-09|15/03/2022||||
2022-05-07 21:26:46|05022|14249|PDL|1.77B|1770000000|4.97|2,209,219|-32.56%|24|2022-05-10|15/03/2022||28.00||360730000|2022-03-02|15/12/2021||||
2022-05-07 21:26:51|05023|7674|PRN|490.47M|490470000|0.695|1,887,690|-30.5%|26|2022-07-25|15/06/2022||5.80||1223000000|2022-06-01|15/03/2022||||
2022-05-07 21:26:58|05024|7625|PPT|1.85B|1850000000|32.96|188,572|-7.39%|27|2022-08-25|15/06/2022||1.23||394400000|2022-04-20|15/03/2022||||
2022-05-07 21:27:03|05025|13576|PRU|2.39B|2390000000|1.940|6,734,195|59.02%|31|2022-08-24|15/06/2022|||||2022-04-25|15/03/2022||||
2022-05-07 21:27:07|05026|948096|PLS|8.13B|8130000000|2.730|23,084,646|131.36%|13|2022-02-22|15/12/2021|0.04||291700000||2021-08-26|15/06/2021|-0.01||116700000|
2022-05-07 21:27:15|05027|10545|PTM|1.05B|1050000000|1.82|3,213,306|-60.52%|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
2022-05-07 21:27:18|05028|1137433|PBH|752.23M|752230000|2.84|1,831,080|-78.44%|12|2022-08-30|15/06/2022||-43.00||198000000|2022-06-01|15/03/2022||||76900000
2022-05-07 21:27:30|05029|32481|PNV|595.52M|595520000|0.900|2,650,941|-68.42%|16|2022-08-24|15/06/2022||0.10||21650000|2022-06-01|15/03/2022||||8300000
2022-05-07 21:27:37|05030|7738|PMV|3.8B|3800000000|23.88|192,781|-7.66%|27|2022-06-29|15/04/2022|||||2022-03-24|15/01/2022|1.02|92.00|770300000|757590000
2022-05-07 21:27:45|05031|8583|HLS|2.48B|2480000000|4.300|2,015,107|4.62%|22|2022-08-19|15/06/2022||0.0829||902020000|2022-06-01|15/03/2022||||
2022-05-07 21:27:48|05032|948097|PME|4.45B|4450000000|42.63|217,647|-7.23%|21|2022-08-16|15/06/2022||0.19||47590000|2022-06-01|15/03/2022||||
2022-05-07 21:27:54|05033|985603|QAN|10.36B|10360000000|5.50|8,697,024|16.03%|25|2022-08-23|15/06/2022||-20.90||5571000000|2022-05-01|15/03/2022||||
2022-05-07 21:28:10|05034|8592|QBE|18.75B|18750000000|12.640|4,767,200|17.25%|21|2022-08-11|15/06/2022||0.28||9044000000|2022-05-09|15/03/2022||||
2022-05-07 21:28:16|05035|14304|QUB|5.36B|5360000000|2.790|7,771,465|-8.22%|18|2022-08-25|15/06/2022||0.05||1245000000|2022-02-23|15/12/2021|0.05|2.97|1170000000|990960000
2022-05-07 21:28:20|05036|14307|RMS|1.22B|1220000000|1.405|4,162,214|-18.08%|21|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||124000000
2022-05-07 21:28:25|05037|8604|RHC|17.72B|17720000000|77.80|626,038|23.14%|20|2022-08-26|15/06/2022||102.94||3600000000|2022-06-01|15/03/2022||||3330000000
2022-05-07 21:28:30|05038|8599|REA|14.82B|14820000000|112.15|183,930|-27.1%|30|2022-08-12|15/06/2022||0.888||324350000|2022-05-05|15/03/2022|0.667|0.667|278000000|284850000
2022-05-07 21:28:35|05039|8601|REH|10.87B|10870000000|16.82|453,569|-20.7%|19|2022-08-22|15/06/2022||0.28||3521000000|2022-06-01|15/03/2022||||
2022-05-07 21:28:40|05040|32462|RRL|1.48B|1480000000|1.955|5,177,067|-25.67%|29|2022-08-29|15/06/2022||17.00||632770000|2022-06-01|15/03/2022||||
2022-05-07 21:28:45|05041|977693|RWC|3.24B|3240000000|4.13|4,000,067|-20.73%|16|2022-08-22|15/06/2022||||449650000|2022-04-28|15/03/2022|||455080000|429920000
2022-05-07 21:28:50|05042|8610|RMD|41.76B|41760000000|28.800|1,056,877|14.74%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2022-05-07 21:28:55|05043|8616|RSG|364.3M|364300000|0.330|6,380,030|-37.14%|23|2022-08-25|15/06/2022||2.00||345510000|2022-02-24|15/12/2021||-2.00||288860000
2022-05-07 21:28:59|05044|8607|RIO|176.89B|176890000000|109.260|1,604,472|-11.4%|20|2022-07-27|15/06/2022||5.58||30111000000|2022-04-19|15/03/2022||||
2022-05-07 21:29:03|05045|8656|STO|27.21B|27210000000|8.050|14,381,795|14.35%|14|2022-08-15|15/06/2022||0.28||2672000000|2022-02-15|15/12/2021||0.26||2638000000
2022-05-07 21:29:06|05046|102935|SCG|14.62B|14620000000|2.82|12,041,188|4.83%|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
2022-05-07 21:29:10|05047|8624|SEK|8.92B|8920000000|25.31|1,173,734|-15.04%|28|2022-08-22|15/06/2022||33.00||539640000|2022-05-24|15/03/2022||||
2022-05-07 21:29:15|05048|8626|SVW|7.17B|7170000000|19.750|532,954|-5.5%|26|2022-08-23|15/06/2022||0.82||4206000000|2022-06-01|15/03/2022||||
2022-05-07 21:29:20|05049|40384|SCP|3.27B|3270000000|2.930|2,749,378|18.62%|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
2022-05-07 21:29:28|05050|32454|SLR|1.51B|1510000000|1.620|5,022,780|-10%|16|2022-08-16|15/06/2022|||||2022-02-22|15/12/2021|0.05|0.05|307600000|
2022-05-07 21:29:33|05051|8629|SGM|3.63B|3630000000|19.04|815,875|14.98%|26|2022-05-09|15/03/2022|||||2022-02-14|15/12/2021|1.24|9.00|4270000000|2707000000
2022-05-07 21:29:37|05052|14315|SKC|1.98B|1980000000|2.61|1,014,772|-19.2%|28|2022-06-01|15/03/2022|||||2022-02-13|15/12/2021||||
2022-05-07 21:29:41|05053|8635|SHL|17.1B|17100000000|35.94|1,453,855|2.31%|22|2022-08-24|15/06/2022||0.6808||3590000000|2022-05-09|15/03/2022||||
2022-05-07 21:29:44|05054|953541|S32|21.44B|21440000000|4.630|20,664,373|55.37%|15|2022-08-25|15/06/2022||0.43||5067000000|2022-02-16|15/12/2021|0.30|0.03||2983000000
2022-05-07 21:29:48|05055|8640|SKI|5.04B|5040000000|2.870|56,606,744|29.86%|17|2022-02-21|15/12/2021||2.00|||2021-08-24|15/06/2021|0.01|1.00|121000000|
2022-05-07 21:29:54|05056|8670|SPK|8.29B|8290000000|4.43|1,363,129|4.48%|27|2022-08-24|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 21:29:59|05057|8620|SBM|1.04B|1040000000|1.270|5,245,246|-33.33%|17|2022-08-25|15/06/2022||||488740000|2022-02-23|15/12/2021|0.02|6.00|326100000|355740000
2022-05-07 21:30:03|05058|32444|SGR|2.89B|2890000000|3.04|4,231,587|-22.05%|27|2022-06-01|15/03/2022|||||2022-02-16|15/12/2021|-0.08|5.00|577100000|819020000
2022-05-07 21:30:07|05059|102031|SDF|4.76B|4760000000|4.89|2,694,744|17.83%|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
2022-05-07 21:30:11|05060|8631|SGP|9.3B|9300000000|3.900|6,446,115|-15.4%|20|2022-08-19|15/06/2022||17.00||1537000000|2022-04-20|15/03/2022||||
2022-05-07 21:30:24|05061|8659|SUN|14.28B|14280000000|11.310|3,420,498|4.03%|23|2022-08-08|15/06/2022||38.50||6195000000|2022-06-01|15/03/2022||||
2022-05-07 21:30:33|05062|8658|SUL|2.35B|2350000000|10.42|939,848|-13.24%|20|2022-08-16|15/06/2022||0.47||1702000000|2022-02-20|15/12/2021|0.51|76.50|1710000000|1777000000
2022-05-07 21:30:39|05063|18484|SYD|23.53B|23530000000|8.720|48,232,730|46.55%|26|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000
2022-05-07 21:30:44|05064|8664|TAH|11.43B|11430000000|5.150|5,242,066|2.79%|28|2022-08-23|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 21:30:47|05065|8679|TNE|3.25B|3250000000|10.03|827,063|9.86%|17|2022-05-24|15/03/2022||11.00||163200000|2021-11-23|15/09/2021|0.14|14.25|167000000|171150000
2022-05-07 21:30:52|05066|8677|TLS|45.96B|45960000000|3.970|24,895,565|14.96%|27|2022-08-11|15/06/2022||7.00||10852000000|2022-05-09|15/03/2022||||
2022-05-07 21:30:55|05067|13578|TPG|10.36B|10360000000|5.570|1,403,262|6.3%|22|2022-08-19|15/06/2022||0.0762||2570000000|2022-06-01|15/03/2022||||
2022-05-07 21:30:59|05068|8668|TCL|43.91B|43910000000|14.300|5,442,396|2.27%|27|2022-08-08|15/06/2022||1.75||1545000000|2022-06-01|15/03/2022||||
2022-05-07 21:31:05|05069|32563|TWE|8.1B|8100000000|11.220|1,950,718|10.11%|18|2022-08-17|15/06/2022||25.00||1259000000|2022-02-16|15/12/2021|0.15|19.15|1300000000|1333000000
2022-05-07 21:31:08|05070|1080079|URW|-|-|4.97|1,081,517|-6.75%|15|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|||1090000000|
2022-05-07 21:31:11|05071|1159126|UMG|1.19B|1190000000|3.98|1,250,170|-10.76%|9|2022-05-18|15/03/2022||10.40||637300000|2022-03-02|15/12/2021||||
2022-05-07 21:31:15|05072|7791|VCX|8.38B|8380000000|1.840|11,743,190|19.48%|18|2022-08-16|15/06/2022||6.00||404810000|2022-02-16|15/12/2021|0.14|4.73|583400000|308810000
2022-05-07 21:31:18|05073|963730|VUK|4.05B|4050000000|2.81|3,778,978|-20.85%|0||
2022-05-07 21:31:21|05074|1088709|VEA|4.24B|4240000000|2.740|3,481,005|39.55%|17|2022-08-22|15/06/2022||0.12||8896000000|2022-04-20|15/03/2022||||
2022-05-07 21:31:25|05075|8646|SOL|9.77B|9770000000|27.06|535,077|-8.92%|15|2022-03-24|15/01/2022|-2.02||1280000000||2021-09-23|15/07/2021|0.84||912600000|
2022-05-07 21:31:28|05076|986103|WPR|1.75B|1750000000|2.480|2,491,706|-8.03%|11|2022-08-25|15/06/2022||0.09||78900000|2022-02-28|15/12/2021|0.24|8.53|87700000|80650000
2022-05-07 21:31:33|05077|39194|WEB|2.19B|2190000000|5.75|2,451,976|29.21%|21|2022-05-19|15/03/2022|||||2022-05-19|15/06/2022||8.00||116070000
2022-05-07 21:31:38|05078|8712|WES|56.25B|56250000000|49.600|2,155,853|-7.93%|30|2022-08-26|15/06/2022||97.10||7080000000|2022-05-09|15/03/2022||||6800000000
2022-05-07 21:31:48|05079|994040|WGX|696.04M|696040000|1.470|2,592,665|-27.23%|19|2022-08-29|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-07 21:31:52|05080|8706|WBC|83.33B|83330000000|23.830|8,705,911|-8.42%|27|2022-05-09|15/03/2022||77.52||9725000000|2022-02-02|15/12/2021|||5060000000|5233000000
2022-05-07 21:31:55|05081|10547|WHC|4.82B|4820000000|4.950|12,716,372|296%|29|2022-08-25|15/06/2022||125.00||2821000000|2022-06-01|15/03/2022||||
2022-05-07 21:31:59|05082|976093|WTC|13.42B|13420000000|41.37|788,149|41.97%|15|2022-08-24|15/06/2022||0.24||331580000|2022-06-01|15/03/2022||||
2022-05-07 21:32:03|05083|8721|WPL|30.95B|30950000000|31.390|4,932,074|35.59%|23|2022-08-16|15/06/2022||1.87||3453000000|2022-04-25|15/03/2022|||2400000000|3250000000
2022-05-07 21:32:07|05084|8720|WOW|46.12B|46120000000|38.150|2,576,738|10.04%|32|2022-08-24|15/06/2022||52.00||13120000000|2022-05-02|15/03/2022|||15120000000|14890000000
2022-05-07 21:32:11|05085|8718|WOR|7.44B|7440000000|14.18|1,924,555|24.5%|28|2022-08-23|15/06/2022||31.00||5129000000|2022-06-01|15/03/2022||||
2022-05-07 21:32:14|05086|102040|XRO|12.93B|12930000000|86.57|490,161|-36.95%|16|2022-05-12|15/03/2022||0.40||595000000|2022-03-02|15/12/2021||||
2022-05-07 21:32:18|05087|948170|ZIP|612.39M|612390000|1.04|12,566,886|-85.56%|26|2022-08-23|15/06/2022||-0.17||340000000|2022-06-01|15/03/2022||||
2022-05-07 21:32:23|05088|320|ABBN|55.31B|55310000000|28.67|5,397,044|-6.12%|36|2022-07-21|15/06/2022||0.3549||7620000000|2022-04-21|15/03/2022|0.31|0.3375|6970000000|7110000000
2022-05-07 21:32:27|05089|949649|ADXN|28.5M|28500000|0.752|23,254|-50.53%|19|2022-08-01|15/06/2022||-0.08||570000|2022-05-05|15/03/2022|-0.15|-0.08|244000|470000
2022-05-07 21:32:31|05090|317|ADEN|6.21B|6210000000|35.75|824,707|-40.48%|36|2022-08-04|15/06/2022||1.35||6030000000|2022-05-05|15/03/2022|0.76|1.07|5450000000|5450000000
2022-05-07 21:32:34|05091|949648|ADVN|108.76M|108760000|149.00|140|-14.86%|12|2021-08-20|15/06/2021|5.84||86200000|90500000|2021-04-27|15/12/2020|5.82||76060000|
2022-05-07 21:32:40|05092|949650|AEVS|1.53B|1530000000|18.10|2,342|39.23%|11|2022-03-24|15/12/2021|0.15||429300000||2021-09-16|15/06/2021|0.15||354800000|
2022-05-07 21:32:43|05093|949651|AIRE|40M|40000000|0.645|3,561|-9.79%|13|2022-04-27|15/12/2021|-0.01||83990000||2021-09-24|15/06/2021|-0.12||59940000|
2022-05-07 21:32:46|05094|1128773|ALCC|33.37B|33370000000|68.22|889,209|9.12%|15|2022-08-09|15/06/2022||0.599||2210000000|2022-05-10|15/03/2022||0.5252||2060000000
2022-05-07 21:32:50|05095|48533|ALLN|2.96B|2960000000|179.20|27,271|-3.66%|18|2022-08-24|15/06/2022|||||2022-03-08|15/12/2021|4.14||244800000|
2022-05-07 21:32:53|05096|949654|ALPN|130.25M|130250000|14.70|1,838|-3.29%|13|2022-04-06|15/12/2021|1.37||18660000||2021-09-06|15/06/2021|1.23||13380000|
2022-05-07 21:32:58|05097|949655|ALSN|2.67B|2670000000|208.00|12,712|-22.68%|20|2022-07-20|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 21:33:04|05098|48525|AMS|2.87B|2870000000|11.00|2,008,077|-38.25%|20|2018-10-22|15/09/2018|0.80|0.27||415150000|2018-07-23|15/06/2018|-1.17|-0.45|215100000|453280000
2022-05-07 21:33:12|05099|949657|APGN|534.62M|534620000|178.50|940|-20.31%|13|2022-04-26|15/12/2021|3.94||161100000||2021-09-06|15/06/2021|0.34||106800000|
2022-05-07 21:33:15|05100|48552|ARBNO|1.11B|1110000000|16.06|106,164|-0.86%|17|2022-03-01|15/12/2021|0.06||597600000||2021-08-24|15/06/2021|0.34||588600000|565200000
2022-05-07 21:33:18|05101|955643|ARONL|22.52M|22520000|1.510|5,057|-34.35%|6|2018-07-16|15/12/2017|-0.22||2790000||2018-01-22|15/09/2017|0.09||7070000|
2022-05-07 21:33:23|05102|49837|ARYN|868.8M|868800000|0.8760|3,120,749|-15.03%|23|2022-05-30|15/04/2022|||||2022-03-07|15/01/2022|||410000000|410000000
2022-05-07 21:33:29|05103|48538|ASCN|300.91M|300910000|8.36|53,563|-38.62%|27|2022-08-17|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-07 21:33:33|05104|1072993|ASWN|31.83M|31830000|2.800|5,426|0%|10|2022-03-16|15/12/2021|0.07||6230000||2021-08-26|15/06/2021|0.06||9200000|
2022-05-07 21:33:36|05105|949660|AUTON|531.57M|531570000|114.40|10,958|-33.6%|13|2022-03-02|15/12/2021|0.56||810100000|810000000|2021-07-29|15/06/2021|4.34||890300000|932000000
2022-05-07 21:33:40|05106|949661|BANB|5.51B|5510000000|74.70|24,144|-83.42%|23|2022-06-01|15/03/2022|||||2022-03-18|15/12/2021|4.29|4.39|264100000|276400000
2022-05-07 21:33:44|05107|322|BALN|7.23B|7230000000|160.20|130,879|6.87%|20|2022-08-25|15/06/2022|||||2022-03-10|15/12/2021|13.05|13.97|7220000000|3030000000
2022-05-07 21:33:49|05108|949723|LINN|483.24M|483240000|600.00|138|14.29%|13|2022-02-25|15/12/2021|16.02||51380000||2021-09-26|15/06/2021|17.52||50710000|
2022-05-07 21:33:54|05109|48544|BCVN|7.11B|7110000000|82.80|65,551|-7.49%|32|2022-08-18|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 21:33:57|05110|949664|BCGE|1.18B|1180000000|166.00|656|3.75%|13|2022-02-22|15/12/2021|17.69||476700000||2021-08-10|15/06/2021|9.09||234800000|
2022-05-07 21:34:01|05111|949666|BCJ|163.19M|163190000|54.50|142|4.81%|13|2022-04-22|15/12/2021|0.62||26100000||2021-08-19|15/06/2021|2.62||26130000|
2022-05-07 21:34:05|05112|955653|WKB|1.73B|1730000000|110.00|1,931|2.33%|13|2022-04-06|15/12/2021|1.01||132600000||2021-07-21|15/06/2021|3.33||130600000|
2022-05-07 21:34:09|05113|49829|BARN|12.26B|12260000000|2,236.0|8,092|8.86%|27|2022-07-20|15/05/2022|||||2022-04-13|15/02/2022|40.94|41.83|2000000000|1840000000
2022-05-07 21:34:12|05114|949670|BLKB|1.97B|1970000000|908.00|266|-1.09%|0||
2022-05-07 21:34:20|05115|949676|BSLN|378.56M|378560000|31.95|50,537|-25.39%|24|2022-08-15|15/06/2022||-1.55||42400000|2022-06-01|15/03/2022||||
2022-05-07 21:34:23|05116|949675|BSKP|2.65B|2650000000|63.60|4,310|-0.93%|13|2021-08-11|15/06/2021|1.86||363900000||2021-05-28|15/12/2020|1.97||342800000|
2022-05-07 21:34:29|05117|48555|BION|3.08B|3080000000|56.00|90,831|-28.3%|32|2022-07-22|15/06/2022|||||2022-04-22|15/03/2022|-5.43||723000|
2022-05-07 21:34:32|05118|48527|BEAN|4.78B|4780000000|389.0|16,812|8.51%|18|2022-07-26|15/06/2022||||405700000|2022-03-07|15/12/2021|4.22||380600000|380730000
2022-05-07 21:34:36|05119|945097|BELL|1.68B|1680000000|267.00|2,249|-8.25%|17|2022-02-11|15/12/2021|12.34||2130000000||2021-08-12|15/06/2021|7.97||2020000000|
2022-05-07 21:34:40|05120|955638|TIBN|151.54M|151540000|45.40|958|-9.02%|13|2022-01-31|15/10/2021|0.68||21340000||2021-06-28|15/04/2021|-2.18||17120000|
2022-05-07 21:34:43|05121|949667|BEKN|2.07B|2070000000|224.00|2,131|3.46%|14|2022-08-10|15/06/2022|||||2022-02-03|15/12/2021|16.62||497400000|
2022-05-07 21:34:47|05122|949668|BKWB|6.05B|6050000000|114.60|51,322|12.13%|14|2022-03-15|15/12/2021|2.04||||2021-09-08|15/06/2021|3.73|||
2022-05-07 21:34:50|05123|1088124|BLS|38M|38000000|0.890|48,025|-76.33%|9|2021-09-23|15/06/2021|-0.06||444800||2021-04-28|15/12/2020|-0.06||9480|
2022-05-07 21:34:57|05124|949671|BOBNN|1.24B|1240000000|75.10|24,394|21.72%|14|2022-07-26|15/06/2022|||||2022-02-25|15/12/2021|5.24||896000000|919170000
2022-05-07 21:35:01|05125|48541|BOS|1.53B|1530000000|198.60|22,122|-9.73%|27|2022-07-21|15/06/2022||||286300000|2022-04-11|15/03/2022|||291600000|258700000
2022-05-07 21:35:05|05126|48529|BUCN|3.38B|3380000000|330.40|14,557|-32.18%|30|2022-07-28|15/06/2022||8.86|||2022-04-28|15/03/2022|||830000000|878000000
2022-05-07 21:35:08|05127|949665|BCHN|1.58B|1580000000|465.00|8,245|43.08%|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
2022-05-07 21:35:11|05128|949674|BRKN|462.28M|462280000|77.20|6,347|4.18%|13|2022-03-31|15/12/2021|2.51||291600000||2021-09-06|15/06/2021|1.48|1.44|247900000|254800000
2022-05-07 21:35:15|05129|949677|BVZN|145.99M|145990000|740.00|104|-11.9%|13|2022-03-16|15/12/2021|31.41||75990000||2021-09-20|15/06/2021|-13.21||63170000|
2022-05-07 21:35:19|05130|949686|BYS|1.66B|1660000000|802.00|2,507|-31.34%|24|2022-07-21|15/06/2022|||||2022-04-14|15/03/2022|||204100000|204050000
2022-05-07 21:35:23|05131|949678|CALN|394.43M|394430000|47.00|9,393|31.28%|13|2022-03-04|15/12/2021|0.19|0.26|144500000|135500000|2021-07-29|15/06/2021|1.54||153900000|148600000
2022-05-07 21:35:27|05132|949700|GAV|202.55M|202550000|285.00|488|26.67%|22|2022-06-23|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-07 21:35:33|05133|955629|SKIN|383.78M|383780000|35.70|1,258|-27.14%|11|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2022-05-07 21:35:36|05134|949679|CASN|8.57M|8570000|1.70|4,890|-87.68%|5|2018-04-11|15/12/2017|0.46||6010000||2017-09-01|15/06/2017|-0.48||-2500000|
2022-05-07 21:35:39|05135|949688|CPE|105.09M|105090000|10.40|4,257|-1.89%|5|2018-02-21|15/12/2017|0.74||21270000||2017-08-21|15/06/2017|0.74||30010000|
2022-05-07 21:35:43|05136|949685|CMBN|2B|2000000000|68.05|108,991|-29.99%|15|2022-07-21|15/06/2022|||||2022-02-16|15/12/2021|5.49||513000000|
2022-05-07 21:35:47|05137|949682|CIE|1.82M|1820000|2.800|1,535|-10.26%|12|2021-09-28|15/06/2021|0.21||||2021-05-07|15/12/2020|-0.39|||
2022-05-07 21:35:50|05138|949681|CICN|170.47M|170470000|50.00|1,264|-1.57%|14|2022-03-10|15/12/2021|0.79||122300000|115800000|2021-08-12|15/06/2021|1.78||116700000|
2022-05-07 21:35:59|05139|326|CLN|5.64B|5640000000|17.10|1,042,157|-12.22%|36|2022-07-28|15/06/2022||0.2698||2280000000|2022-04-28|15/03/2022||0.2698|1090000000|1140000000
2022-05-07 21:36:05|05140|949683|CLTN|521.06M|521060000|87.20|3,493|-33.94%|23|2022-08-05|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 21:36:10|05141|949687|COTNE|1.52B|1520000000|195.40|22,035|-10.98%|23|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|||124800000|124800000
2022-05-07 21:36:14|05142|949680|CFT|847.71M|847710000|111.00|716|-6.27%|20|2022-05-04|15/03/2022|||||2022-03-18|15/12/2021|3.93||421700000|
2022-05-07 21:36:19|05143|48554|COPN|858.76M|858760000|51.40|21,437|-41.92%|18|2022-07-29|15/06/2022||-0.06||39000000|2022-03-23|15/12/2021||||33000000
2022-05-07 21:36:24|05144|949690|CPHN|390M|390000000|65.00|2,371|0.62%|13|2022-07-21|15/06/2022||||293000000|2021-07-21|15/06/2021|0.97|1.05|243700000|235570000
2022-05-07 21:36:28|05145|949684|CLXN|107.78M|107780000|77.50|302|-33.19%|13|2022-03-15|15/12/2021|-7.26||45440000||2021-09-13|15/06/2021|-0.8||56690000|
2022-05-07 21:36:35|05146|316|CSGN|17B|17000000000|6.65|13,404,359|-28.49%|36|2022-07-27|15/06/2022||0.1898||4880000000|2022-04-27|15/03/2022|0.1723|0.2134|4410000000|4980000000
2022-05-07 21:36:43|05147|48549|DAE|4.96B|4960000000|291.50|13,719|-0.85%|18|2022-07-26|15/06/2022|||||2022-02-18|15/12/2021|2.9|4.24|357600000|568000000
2022-05-07 21:36:47|05148|949691|DCN|116.88M|116880000|710.00|69|26.79%|5|2018-05-11|15/03/2018|14.5||41000000||2017-11-15|15/09/2017|21.01||37880000|
2022-05-07 21:36:52|05149|49838|DKSH|5.33B|5330000000|82.10|90,175|12.77%|18|2022-07-13|15/06/2022||1.10||5646000000|2022-02-09|15/12/2021|2.16|1.54|5620000000|5605000000
2022-05-07 21:36:57|05150|48539|DOKA|1.8B|1800000000|431.00|9,149|-30.43%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 21:37:01|05151|949692|DESN|3.35B|3350000000|243.00|4,994|35.75%|12|2021-11-26|15/09/2021|1.73||101800000||2021-05-28|15/03/2021|2.49||127100000|
2022-05-07 21:37:05|05152|949693|DUFN|3.35B|3350000000|36.78|498,450|-37.24%|25|2022-08-03|15/06/2022||0.40||2615000000|2022-05-19|15/03/2022||||
2022-05-07 21:37:09|05153|949697|ESUN|129.48M|129480000|125.00|532|5.49%|13|2022-03-25|15/12/2021|1.91||8610000||2021-08-27|15/06/2021|2.45||8550000|
2022-05-07 21:37:12|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|
2022-05-07 21:37:22|05155|949695|EFGN|2.08B|2080000000|6.83|116,221|-8.08%|14|2022-07-21|15/06/2022|||||2022-02-23|15/12/2021|0.31|0.36|904600000|614880000
2022-05-07 21:37:25|05156|949696|ELMN|194.22M|194220000|850.00|19|49.12%|13|2022-04-13|15/12/2021|23.13||74490000||2021-08-10|15/06/2021|9.87||74790000|
2022-05-07 21:37:30|05157|48543|EMMN|4.94B|4940000000|923.00|4,520|0.11%|17|2022-03-04|15/12/2021|22.06||2030000000|2028000000|2021-08-18|15/06/2021|18.45||1880000000|2055000000
2022-05-07 21:37:35|05158|48545|EMSN|19.56B|19560000000|836.50|13,880|-2.34%|35|2022-07-15|15/06/2022||||636000000|2022-04-27|15/03/2022|||638000000|614250000
2022-05-07 21:37:37|05159|949694|EDHN|1.44B|1440000000|43.60|8,954|26.38%|0||
2022-05-07 21:37:40|05160|993559|RUSE|15.45M|15450000|6.00|78|-35.83%|13|2022-04-13|15/12/2021|0.15||2750000||2021-08-26|15/06/2021|1.14||4700000|
2022-05-07 21:37:44|05161|48546|EVE|102.22M|102220000|0.1026|1,160,585|-41.7%|15|2022-03-10|15/12/2021|-0.02||3500000||2021-08-26|15/06/2021|-0.03||6380000|
2022-05-07 21:37:49|05162|949699|FTON|112.87M|112870000|23.00|8,905|-63.2%|23|2022-05-09|15/03/2022|||||2022-03-01|15/12/2021|1.23||285400000|297400000
2022-05-07 21:37:52|05163|48534|FHZN|5B|5000000000|162.80|57,435|-2.57%|27|2022-08-23|15/06/2022||1.81||425940000|2022-06-01|15/03/2022||||
2022-05-07 21:37:56|05164|949698|FORN|1.91B|1910000000|1,340.00|2,156|-22.99%|24|2022-07-29|15/06/2022||||622000000|2022-06-01|15/03/2022||||
2022-05-07 21:38:00|05165|1008651|GALE|3.71B|3710000000|74.75|106,763|19.98%|13|2022-08-02|15/06/2022|||||2022-03-08|15/12/2021|1.78||1980000000|
2022-05-07 21:38:07|05166|49959|GAMH|178.07M|178070000|1.144|417,134|-50.17%|30|2022-08-03|15/06/2022|||||2022-04-20|15/03/2022||||
2022-05-07 21:38:11|05167|39129|GEBN|18.11B|18110000000|515.00|127,532|-18.59%|36|2022-08-18|15/06/2022||5.01||911270000|2022-05-04|15/03/2022|6.27|5.22|980150000|916320000
2022-05-07 21:38:15|05168|49954|GF|4.12B|4120000000|50.40|183,949|-21%|26|2022-07-20|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 21:38:18|05169|986242|GIVN|33.34B|33340000000|3,616.00|25,215|-7.04%|26|2022-07-21|15/06/2022||47.81||1830000000|2022-04-12|15/03/2022|||1780000000|1770000000
2022-05-07 21:38:21|05170|958264|GLKBN|361.8M|361800000|26.80|2,213|-10.37%|23|2022-08-15|15/06/2022|||||2022-05-09|15/03/2022|0.42||23280000|
2022-05-07 21:38:25|05171|949704|GRKP|4B|4000000000|1,605.00|109|8.81%|23|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 21:38:32|05172|949703|GMI|139.92M|139920000|424.00|76|15.22%|12|2021-09-08|15/06/2021|7.72||71410000||2021-05-18|15/12/2020|11.24||70700000|
2022-05-07 21:38:37|05173|949705|GURN|523.8M|523800000|122.00|7,608|-47.53%|26|2022-08-17|15/06/2022||||118000000|2022-04-20|15/03/2022|||107850000|107800000
2022-05-07 21:38:40|05174|949707|HBMN|1.67B|1670000000|240.00|5,468|-27.6%|21|2022-05-06|15/03/2022|||||2022-01-21|15/12/2021|19.34||15370000|
2022-05-07 21:38:45|05175|49831|HELN|6.15B|6150000000|116.30|105,644|11.19%|18|2022-09-08|15/06/2022|||||2022-03-24|15/12/2021|4.47|4.40|5180000000|4795000000
2022-05-07 21:38:48|05176|949708|HIAG|944.03M|944030000|93.60|4,575|-12.11%|13|2022-03-14|15/12/2021|5.34||32500000||2021-08-27|15/06/2021|5.04||30640000|
2022-05-07 21:38:56|05177|949709|HLEE|219.36M|219360000|23.20|383|-20%|12|2021-08-18|15/06/2021|-0.71||207300000||2021-05-12|15/12/2020|-0.42||242300000|
2022-05-07 21:39:00|05178|949710|HOCN|85.31M|85310000|40.20|350|-35.06%|14|2022-08-08|15/06/2022|||||2022-04-18|15/12/2021|5.44||163200000|
2022-05-07 21:39:04|05179|321|HOLN|29.06B|29060000000|47.79|2,350,669|-16.77%|36|2022-07-27|15/06/2022||1.38||7740000000|2022-04-22|15/03/2022|||6440000000|5990000000
2022-05-07 21:39:08|05180|949712|HUBN|1.62B|1620000000|83.80|36,053|17.2%|26|2022-08-16|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 21:39:11|05181|949706|HBLN|302M|302000000|4,200.0|19|-1.87%|13|2022-02-16|15/12/2021|125.69||48980000||2021-07-09|15/06/2021|128.57||46710000|
2022-05-07 21:39:16|05182|1017260|IDIA|2.7B|2700000000|15.25|543,638|-33.41%|22|2022-07-26|15/06/2022||-1.16||16660000|2022-04-26|15/03/2022|-1.11|-1.1|5090000|5090000
2022-05-07 21:39:21|05183|48547|IMPN|395.78M|395780000|21.50|30,082|-14.34%|18|2022-08-17|15/06/2022|||||2022-03-01|15/12/2021|1.88||1880000000|
2022-05-07 21:39:24|05184|48536|IFCN|1.95B|1950000000|798.00|2,499|-16.53%|27|2022-07-28|15/06/2022||9.37||141200000|2022-04-22|15/03/2022|8.25|8.25|138300000|146230000
2022-05-07 21:39:27|05185|949715|INRN|2.24B|2240000000|2,740.0|1,850|-12.74%|14|2022-08-02|15/06/2022|||||2022-03-18|15/12/2021|57.47||368000000|368000000
2022-05-07 21:39:32|05186|949716|ISN|1.2B|1200000000|630.00|2,258|1.61%|22|2022-05-09|15/03/2022|||||2022-03-01|15/12/2021|54.4||128400000|
2022-05-07 21:39:36|05187|985791|IREN|1.37B|1370000000|107.50|4,090|10.82%|13|2022-03-24|15/12/2021|5.35||114300000||2021-09-08|15/06/2021|10.39||101700000|
2022-05-07 21:39:39|05188|955645|VBSN|263.54M|263540000|111.00|524|-33.53%|12|2021-08-18|15/06/2021|1.6||71720000||2021-04-07|15/12/2020|4.25||86270000|
2022-05-07 21:39:43|05189|319|BAER|9.83B|9830000000|46.98|695,368|-19%|18|2022-07-25|15/06/2022||2.50|||2022-02-02|15/12/2021|2.24|2.44|2070000000|1865000000
2022-05-07 21:39:46|05190|949717|JFN|784.8M|784800000|134.60|2,087|-3.44%|22|2022-05-09|15/03/2022|||||2022-04-20|15/12/2021|1.6||69870000|
2022-05-07 21:39:50|05191|48551|KARN|1.3B|1300000000|168.80|11,998|-11.72%|16|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 21:39:55|05192|1081717|KLIN|133.04M|133040000|15.05|1,942|-31.28%|0||
2022-05-07 21:39:59|05193|48535|KOMN|948.81M|948810000|247.00|8,171|17.51%|18|2022-08-17|15/06/2022|||||2022-03-15|15/12/2021|5.7||237800000|244350000
2022-05-07 21:40:03|05194|949718|KUD|181.8M|181800000|3.26|33,399|-20.1%|9|2022-08-24|15/06/2022||||364000000|2022-02-23|15/12/2021|-0.09|0.37||438000000
2022-05-07 21:40:10|05195|49835|KNIN|30.82B|30820000000|256.20|214,554|-8.07%|34|2022-07-25|15/06/2022||4.81||8140000000|2022-04-26|15/03/2022|6.5|5.69|10160000000|8420000000
2022-05-07 21:40:15|05196|14155|KURN|63.46M|63460000|1.935|19,863|-3.25%|26|2022-05-09|15/03/2022|||||2022-04-27|15/12/2021|-0.23||4730000|
2022-05-07 21:40:18|05197|1084287|LLQ|271.21M|271210000|37.80|394|5.59%|5|2018-04-30|15/12/2017|0.69||64640000||2017-12-06|15/06/2017|0.61||64190000|
2022-05-07 21:40:29|05198|1027140|LANDI|1.51B|1510000000|52.50|73,756|-17.13%|12|2022-05-05|15/03/2022|||||2022-02-01|15/12/2021||||
2022-05-07 21:40:32|05199|100240|LMN|407.6M|407600000|37.00|23,054|-7.5%|12|2022-08-05|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-07 21:40:38|05200|949719|LECN|172.29M|172290000|0.514|98,672|-42.89%|13|2022-04-25|15/12/2021|||||2021-09-29|15/06/2021|-0.11||14200000|
2022-05-07 21:40:41|05201|949720|LEHN|2.28B|2280000000|2,005.00|691|16.98%|24|2022-08-02|15/06/2022|||||2022-05-24|15/03/2022||||91000000
2022-05-07 21:40:45|05202|949721|LEON|1.16B|1160000000|63.10|39,650|39.76%|24|2022-07-21|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 21:40:54|05203|955599|LLBN|1.64B|1640000000|53.80|9,053|-1.82%|14|2022-03-25|15/12/2021|2.04||359900000||2021-08-24|15/06/2021|2.19||326500000|
2022-05-07 21:40:59|05204|49830|LISN|25.25B|25250000000|105,800.0|97|16.14%|25|2022-07-26|15/06/2022||519.74||1932000000|2022-06-01|15/03/2022||||
2022-05-07 21:41:02|05205|943209|LISP|2.41B|2410000000|10,080.0|2,243|17.89%|23|2022-07-26|15/06/2022||||1932000000|2022-06-01|15/03/2022||||
2022-05-07 21:41:06|05206|324|LOGN|10.07B|10070000000|60.96|1,071,155|-39.31%|35|2022-07-25|15/06/2022||0.8842||1250000000|2022-05-03|15/03/2022|0.81|0.6993|1230000000|1210000000
2022-05-07 21:41:11|05207|338|LONN|40.76B|40760000000|549.40|160,659|-4.42%|25|2022-07-27|15/06/2022||7.32||2941000000|2022-05-09|15/03/2022||||
2022-05-07 21:41:15|05208|955601|LUKN|3.52B|3520000000|415.00|1,359|-2.47%|25|2022-05-09|15/03/2022|6.56||157600000||2022-02-03|15/12/2021|6.32||167300000|
2022-05-07 21:41:22|05209|955602|MCHN|116.68M|116680000|7.90|4,235|-39.46%|12|2021-09-03|15/06/2021|-1.95||60400000|65000000|2021-03-25|15/12/2020|-4.05||66370000|
2022-05-07 21:41:27|05210|1127887|MOVE|2.11B|2110000000|105.40|10,912|-5.05%|4|2022-03-11|15/12/2021|1.61||||2021-09-10|15/06/2021|1.61|||
2022-05-07 21:41:34|05211|1081655|MEDA|1.15B|1150000000|97.50|14,409|26.3%|11|2022-08-16|15/06/2022|||||2022-03-08|15/12/2021|-0.02||86310000|
2022-05-07 21:41:38|05212|955603|METN|874.13M|874130000|1,950.0|288|-2.01%|13|2022-03-15|15/12/2021|59.1||359100000|340000000|2021-08-16|15/06/2021|49.73||302800000|291200000
2022-05-07 21:41:41|05213|949724|MBTN|1.23B|1230000000|0.4624|25,734,503|20.54%|15|2022-08-18|15/06/2022|||||2022-03-24|15/12/2021|-0.03||21940000|58900000
2022-05-07 21:41:44|05214|955604|MIKN|128.22M|128220000|7.80|5,809|22.64%|24|2022-07-26|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 21:41:48|05215|953068|MOZN|696.56M|696560000|15.76|133,173|40.97%|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
2022-05-07 21:41:54|05216|48537|MOBN|1.98B|1980000000|273.00|13,447|-2.65%|27|2022-08-05|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 21:41:59|05217|942513|MOLN|226.87M|226870000|6.98|94,786|-67.98%|22|2022-08-25|15/06/2022||-0.6||2000000|2022-05-12|15/03/2022||-0.6||174800000
2022-05-07 21:42:03|05218|949725|NBEN|88.08M|88080000|9.65|4,575|-1.53%|13|2022-04-07|15/12/2021|-0.01||223800||2021-08-19|15/06/2021|0.8||9520000|
2022-05-07 21:42:08|05219|334|NESN|340.42B|340420000000|123.36|4,643,141|13.28%|30|2022-07-28|15/06/2022||2.23||22070000000|2022-04-21|15/03/2022||2.34|22240000000|21410000000
2022-05-07 21:42:11|05220|949727|THAGN|112.15M|112150000|0.266|286,174|-36.67%|13|2021-10-19|15/09/2021|-0.02||-27200||2021-06-10|15/03/2021|-0.04||29000|
2022-05-07 21:42:13|05221|955607|NWRN|24.98M|24980000|1.40|11,448|-36.36%|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
2022-05-07 21:42:17|05222|332|NOVN|187.34B|187340000000|84.67|5,540,787|7.07%|24|2022-07-19|15/06/2022||1.52||13050000000|2022-04-26|15/03/2022|1.46|1.45|12530000000|12620000000
2022-05-07 21:42:21|05223|14157|OERL|2.27B|2270000000|6.95|758,978|-33.17%|35|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022|||698000000|652500000
2022-05-07 21:42:24|05224|949673|ONE|34.56M|34560000|2.300|2,244|0.88%|16|2021-08-20|15/06/2021|-0.18||17930000||2021-06-28|15/12/2020|-0.11||5580000|
2022-05-07 21:42:29|05225|955608|ODHN|362.2M|362200000|9.00|7,972|-10%|21|2022-05-18|15/03/2022|||||2022-03-30|15/12/2021|-0.0352|-0.0352|183740000|183740000
2022-05-07 21:42:32|05226|955609|OFN|175.96M|175960000|89.80|823|-16.85%|13|2022-03-30|15/12/2021|1.96||113100000|116500000|2021-08-06|15/06/2021|2.83||97280000|
2022-05-07 21:42:36|05227|955610|ORON|549.81M|549810000|84.20|7,653|-0.59%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|2.12||322200000|322200000
2022-05-07 21:42:41|05228|49833|PGHN|26.65B|26650000000|1,010.50|75,808|-23.59%|18|2022-08-30|15/06/2022||18.10|||2022-03-22|15/12/2021|31.69|24.60|1480000000|1398000000
2022-05-07 21:42:46|05229|955613|PEAN|809.98M|809980000|48.00|14,442|-6.98%|13|2022-03-29|15/12/2021|4.87||220700000||2021-08-31|15/06/2021|8.04||177100000|
2022-05-07 21:42:56|05230|955617|PRFN|14.08M|14080000|0.0860|122,085|24.64%|13|2022-03-31|15/12/2021|-0||||2021-09-29|15/06/2021||||
2022-05-07 21:43:04|05231|955614|PEDU|12.44M|12440000|92.50|78|-17.41%|12|2021-08-23|15/04/2021|-4.92||5730000||2020-12-17|15/10/2020|-10.56||1310000|
2022-05-07 21:43:07|05232|955616|PM|376.44M|376440000|392.00|409|-16.95%|11|2022-04-21|15/03/2022|||200500000|200500000|2022-02-17|15/12/2021|||205600000|
2022-05-07 21:43:11|05233|993241|PMAG|2.83B|2830000000|75.20|7,504|-8.4%|18|2022-05-13|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-07 21:43:17|05234|955615|PLANZ|724.5M|724500000|350.00|676|8.7%|13|2022-03-09|15/12/2021|17.57||13910000||2021-09-03|15/06/2021|17.18||13040000|
2022-05-07 21:43:22|05235|1055082|PNHO|317.35M|317350000|54.80|5,836|0.74%|16|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 21:43:26|05236|1076609|SPEXN|49.93M|49930000|1.05|12,303|-84.74%|11|2022-04-18|15/12/2021|-0.82||||2021-10-13|15/06/2021|-2.09|||
2022-05-07 21:43:29|05237|949728|PEHN|203.76M|203760000|80.60|1,132|-0.49%|6|2018-07-20|15/03/2018|1.74||5570000||2017-12-06|15/09/2017|-0.83||-1350000|
2022-05-07 21:43:34|05238|49832|PSPN|5.68B|5680000000|123.90|120,457|8.4%|34|2022-05-01|15/03/2022|1.16|1.35|73340000|79370000|2022-02-22|15/12/2021|3.58||78100000|77900000
2022-05-07 21:43:37|05239|955640|RLFB|232.58M|232580000|0.0565|7,447,276|-66.76%|13|2022-03-31|15/12/2021|-0.01||3320000||2021-09-24|15/06/2021|-0||3320000|
2022-05-07 21:43:42|05240|318|CFR|59.93B|59930000000|104.90|1,295,243|10.72%|25|2022-05-20|15/03/2022||2.09||4340000000|2022-01-19|15/12/2021|||5660000000|5020000000
2022-05-07 21:43:45|05241|48531|RIEN|560.85M|560850000|124.80|9,417|-12.48%|18|2022-07-13|15/06/2022||||619000000|2022-03-09|15/12/2021|5.8||568700000|535350000
2022-05-07 21:43:50|05242|955621|RO|303.03B|303030000000|378.60|30,975|18.31%|28|2022-07-21|15/06/2022||11.06||15580000000|2022-04-25|15/03/2022|||16450000000|16040000000
2022-05-07 21:43:54|05243|337|ROG|277.02B|277020000000|346.10|1,412,316|15.54%|35|2022-07-21|15/06/2022||11.06||15580000000|2022-04-25|15/03/2022|||16450000000|16040000000
2022-05-07 21:43:57|05244|949711|HREN|1.18B|1180000000|1,150.00|69|-11.54%|14|2022-04-11|15/12/2021|-13.74||315500000||2021-09-09|15/06/2021|45.72||298800000|
2022-05-07 21:44:01|05245|955628|SHLTN|256.85M|256850000|17.70|5,105|53.91%|11|2022-05-26|15/03/2022|||||2022-04-14|15/12/2021||||
2022-05-07 21:44:07|05246|955624|SANN|49.62M|49620000|1.36|109,903|-44.6%|23|2022-06-01|15/03/2022||-0.18||2350000|2022-03-02|15/12/2021||||
2022-05-07 21:44:12|05247|955623|SAHN|198.61M|198610000|315.00|495|17.54%|20|2022-05-05|15/03/2022|||||2022-01-11|15/12/2021||||
2022-05-07 21:44:26|05248|48548|SCHN|19.53B|19530000000|181.40|31,111|-28.36%|32|2022-07-22|15/06/2022||1.71||2920000000|2022-04-22|15/03/2022|1.24|1.21|2630000000|2630000000
2022-05-07 21:44:31|05249|49834|SCHP|19.53B|19530000000|181.45|165,068|-30.4%|31|2022-07-22|15/06/2022||1.71||2920000000|2022-04-22|15/03/2022|1.24|1.21|2630000000|2630000000
2022-05-07 21:44:38|05250|955635|STRN|31.15M|31150000|28.20|1,790|9.3%|13|2022-03-31|15/12/2021|2.67||49840000||2021-08-17|15/06/2021|1.7||44800000|
2022-05-07 21:44:41|05251|955636|SWTQ|1.33B|1330000000|927.00|1,413|-36.07%|15|2022-08-17|15/06/2022||||659000000|2022-03-04|15/12/2021|27.15||600500000|630000000
2022-05-07 21:44:45|05252|955631|SNBN|704M|704000000|7,040.0|101|32.83%|21|2022-04-28|15/03/2022|-327804||6830000000||2022-03-22|15/12/2021|-151251||18790000000|
2022-05-07 21:44:48|05253|1073053|SENSI|1.64B|1640000000|105.40|18,184|68.91%|10|2022-03-15|15/12/2021|2||143100000||2021-08-25|15/06/2021|2.24||144400000|
2022-05-07 21:44:51|05254|955625|SFPN|335.19M|335190000|100.00|656|2.56%|13|2022-04-13|15/12/2021|7.81||23700000||2021-09-09|15/06/2021|4.28||25990000|
2022-05-07 21:44:55|05255|945096|SFSN|4.44B|4440000000|114.20|38,667|-3.55%|15|2022-07-18|15/06/2022|||||2022-03-04|15/12/2021|2.98||937000000|935000000
2022-05-07 21:44:58|05256|13818|SGSN|18.15B|18150000000|2,423.00|16,571|-11.21%|18|2022-07-19|15/06/2022||42.11||3283000000|2022-01-27|15/12/2021|81.73|50.34|6410000000|3265000000
2022-05-07 21:45:02|05257|955626|SFZN|2.67B|2670000000|629.50|10,369|-21.21%|23|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|13.39|13.30|635500000|591500000
2022-05-07 21:45:07|05258|1096149|SIGNC|6.6B|6600000000|19.55|906,245|-13.42%|11|2022-08-02|15/06/2022||0.21||566000000|2022-06-01|15/03/2022||0.15||488560000
2022-05-07 21:45:12|05259|49827|SIKA|42.22B|42220000000|274.70|385,038|-1.93%|31|2022-07-22|15/06/2022||3.79||2560000000|2022-04-14|15/03/2022|||2400000000|2400000000
2022-05-07 21:45:16|05260|49955|SOON|21.75B|21750000000|349.00|145,479|30.27%|23|2022-05-17|15/03/2022||5.92||1704000000|2022-03-02|15/12/2021||||
2022-05-07 21:45:19|05261|945906|SPCE|83.78M|83780000|15.70|1,102|49.52%|15|2022-05-16|15/03/2022|||||2022-03-31|15/12/2021|1.59||10410000|
2022-05-07 21:45:22|05262|955627|SGKN|2.67B|2670000000|446.00|2,548|2.06%|24|2022-08-17|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 21:45:28|05263|1128801|SRAIL|3.53B|3530000000|35.28|243,145|-21.39%|7|2022-03-15|15/12/2021|1.08||2220000000||2021-08-25|15/06/2021|0.26||1420000000|
2022-05-07 21:45:32|05264|955633|STGN|154.56M|154560000|46.00|411|7.48%|25|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 21:45:35|05265|949731|STMN|17.71B|17710000000|111.10|398,802|-18.22%|29|2022-08-16|15/06/2022||15.54||573000000|2022-04-28|15/03/2022|||589000000|526500000
2022-05-07 21:45:40|05266|49836|SUN|2.43B|2430000000|72.05|83,547|-32.73%|30|2022-07-29|15/06/2022||||186111000000|2022-04-06|15/03/2022||||
2022-05-07 21:45:44|05267|330|UHR|12.19B|12190000000|235.20|154,371|-17.93%|27|2022-07-29|15/06/2022||5.79||3531000000|2022-05-09|15/03/2022||||
2022-05-07 21:45:47|05268|943210|UHRN|2.33B|2330000000|45.06|67,860|-19.96%|25|2022-07-29|15/06/2022||||3531000000|2022-05-09|15/03/2022||||
2022-05-07 21:45:51|05269|331|SLHN|17.31B|17310000000|549.00|147,503|20.82%|28|2022-05-11|15/03/2022|||||2022-03-01|15/12/2021|20.23||6520000000|
2022-05-07 21:45:56|05270|49828|SPSN|7.33B|7330000000|95.60|157,358|5.99%|35|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-07 21:46:01|05271|335|SRENH|22.58B|22580000000|78.16|1,581,005|-10.26%|36|2022-07-29|15/06/2022||1.62||11418000000|2022-05-05|15/03/2022||1.57||11101000000
2022-05-07 21:46:05|05272|955634|STLN|825.89M|825890000|0.2700|708,966|-15.76%|27|2022-05-10|15/03/2022|||||2022-03-07|15/12/2021|0.00|-0.0023|837100000|661270000
2022-05-07 21:46:10|05273|339|SCMN|30.32B|30320000000|585.40|142,167|17.69%|36|2022-08-04|15/06/2022||7.1||2750000000|2022-04-28|15/03/2022|8.63|6.91|2770000000|2750000000
2022-05-07 21:46:28|05274|955632|SQN|2.2B|2200000000|146.90|39,812|8.81%|22|2022-05-09|15/03/2022|||||2022-03-17|15/12/2021|5.13||238800000|208000000
2022-05-07 21:46:49|05275|48540|TECN|3.62B|3620000000|284.80|39,390|-31.01%|27|2022-08-17|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-07 21:46:54|05276|949732|TEMN|7.29B|7290000000|101.85|379,219|-20.49%|29|2022-07-21|15/06/2022||0.9646||250880000|2022-04-26|15/03/2022|0.6265|0.6159|220680000|218420000
2022-05-07 21:46:59|05277|955639|TKBP|2.22B|2220000000|111.00|889|2.3%|13|2022-04-15|15/12/2021|17.84||198800000||2021-08-17|15/06/2021|18.55||194200000|
2022-05-07 21:47:03|05278|955641|TOHN|132.27M|132270000|6.72|6,057|13.9%|22|2022-05-09|15/03/2022|||||2022-03-07|15/12/2021|0.44||87100000|
2022-05-07 21:47:23|05279|955637|TXGN|1.4B|1400000000|131.80|2,557|67.47%|14|2022-08-30|15/06/2022|||||2022-03-10|15/12/2021|74.69||504800000|501000000
2022-05-07 21:47:29|05280|955642|UBXN|551.48M|551480000|79.50|32,977|28.85%|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
2022-05-07 21:47:35|05281|943811|UBSG|56.6B|56600000000|16.90|12,978,634|19.69%|31|2022-07-26|15/06/2022||0.51||9120000000|2022-04-26|15/03/2022|0.61|0.5275|9360000000|9040000000
2022-05-07 21:47:40|05282|955649|VLRT|48.33M|48330000|12.25|2,102|36.87%|13|2022-04-05|15/12/2021|0.26||7200000||2021-08-26|15/06/2021|1.07||6040000|
2022-05-07 21:47:45|05283|49956|VATN|1.53B|1530000000|96.60|26,231|-5.11%|31|2022-08-04|15/06/2022||2.11||115440000|2022-05-05|15/03/2022|1.71|1.71|107700000|106530000
2022-05-07 21:47:49|05284|48528|VALN|700.71M|700710000|160.00|9,612|-16.41%|26|2022-07-20|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 21:47:53|05285|994260|VARN|526.55M|526550000|52.00|8,360|35.77%|6|2022-05-19|15/03/2022|||||2022-03-30|15/12/2021||||
2022-05-07 21:47:57|05286|976465|VACN|8.33B|8330000000|277.80|79,977|9.54%|23|2022-08-04|15/06/2022||4.87||541500000|2022-04-13|15/03/2022|||263000000|252900000
2022-05-07 21:48:01|05287|955644|VAHN|1.32B|1320000000|451.00|2,273|-9.07%|13|2022-03-30|15/12/2021|23.59||641000000||2021-09-02|15/06/2021|22.31||560500000|
2022-05-07 21:48:04|05288|955647|VETN|779.08M|779080000|39.3|18,404|-32.47%|13|2022-03-15|15/12/2021|1.18||417300000|403950000|2021-08-24|15/06/2021|1.02||399200000|377800000
2022-05-07 21:48:09|05289|49957|VIFN|11.5B|11500000000|177.15|189,272|40.71%|17|2022-08-04|15/06/2022|||||2022-02-17|15/12/2021|0.34|1.83|894900000|946000000
2022-05-07 21:48:11|05290|955648|VILN|81.95M|81950000|785.00|23|9.03%|12|2021-09-07|15/06/2021|4.28||26170000||2021-06-30|15/12/2020|14.47||30620000|
2022-05-07 21:48:15|05291|955622|ROL|344.07M|344070000|0.982|57,218|24.62%|21|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021|0.01||125400000|
2022-05-07 21:48:21|05292|48542|VONN|3.9B|3900000000|70.60|51,734|1.95%|27|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 21:48:24|05293|955650|VPBN|564.08M|564080000|92.60|2,888|-19.34%|13|2022-03-08|15/12/2021|3.41||173000000||2021-08-17|15/06/2021|4.93||175600000|
2022-05-07 21:48:28|05294|955654|METG|284.29M|284290000|23.80|17,910|55.56%|13|2022-04-15|15/12/2021|0.99||270700000||2021-08-19|15/06/2021|0.31|0.41|240100000|245000000
2022-05-07 21:48:31|05295|955652|WARN|584.1M|584100000|2,360.0|86|-1.67%|13|2022-03-21|15/12/2021|44.54||18030000||2021-08-29|15/06/2021|66.27||17970000|
2022-05-07 21:48:35|05296|976078|WIHN|38.68M|38680000|0.342|410,380|-77.28%|14|2022-06-01|15/03/2022|||||2022-04-14|15/12/2021||-0.01||7100000
2022-05-07 21:48:39|05297|955611|YTME|14.17M|14170000|1.180|5,618|90.32%|9|2020-06-30|15/12/2019|-1.19||41690000||2019-11-01|15/06/2019|-1.26||98120000|
2022-05-07 21:48:42|05298|955655|YPSN|1.77B|1770000000|139.80|5,609|-6.43%|12|2021-11-04|15/09/2021|0.56||222600000||2021-05-27|15/03/2021|-0.06||204300000|
2022-05-07 21:48:48|05299|48553|ZEHN|825.45M|825450000|71.10|24,074|-4.31%|12|2022-07-27|15/06/2022|||||2022-02-23|15/12/2022||||
2022-05-07 21:48:54|05300|955658|ZUBN|87.53M|87530000|26.40|707|-5.71%|12|2021-11-10|15/09/2021|0.61||4180000||2021-06-27|15/03/2021|0.61||4510000|
2022-05-07 21:48:59|05301|955659|ZUGN|1.01B|1010000000|1,990.0|140|1.53%|13|2022-03-04|15/12/2021|84.11||37930000||2021-08-27|15/06/2021|64.05||33920000|
2022-05-07 21:49:04|05302|955657|ZUGER|2.15B|2150000000|7,460.0|30|7.49%|13|2022-01-21|15/12/2021|261.73||253200000||2021-07-15|15/06/2021|130.09||126400000|
2022-05-07 21:49:08|05303|1024762|ROSEG|1.25B|1250000000|119.90|131,709|-55.92%|25|2022-08-18|15/06/2022||||414000000|2022-04-20|15/03/2022|||418900000|422500000
2022-05-07 21:49:12|05304|329|ZURN|66.33B|66330000000|447.30|473,567|17.46%|35|2022-05-12|15/03/2022|||||2022-02-10|15/12/2021||13.78||
2022-05-07 21:49:19|05305|955660|ZWM|13.62M|13620000|194.00|34|12.14%|13|2022-04-08|15/12/2021|16.54||28560000||2021-09-30|15/06/2021|-2.07||27220000|
2022-05-07 21:49:23|05306|7010|A2|5.18B|5180000000|1.654|10,273,330|0.52%|34|2022-07-29|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-07 21:49:27|05307|26023|AAK|42.3B|42300000000|163.6|316,757|-17.02%|32|2022-07-19|15/06/2022||1.76||10910000000|2022-04-27|15/03/2022|1.89|1.77|11240000000|10630000000
2022-05-07 21:49:31|05308|6920|AALB|4.77B|4770000000|43.14|267,657|-6.12%|27|2022-07-21|15/06/2022||||1576000000|2022-05-19|15/03/2022||||
2022-05-07 21:49:37|05309|961622|ABNd|10.16B|10160000000|11.24|4,126,263|3.44%|25|2022-08-10|15/06/2022||0.3217||1800000000|2022-05-18|15/03/2022||0.2473||1840000000
2022-05-07 21:49:41|05310|534|ACKB|5.54B|5540000000|167.00|28,325|25.94%|27|2022-05-19|15/03/2022|||||2022-03-01|15/12/2021|12.26||4310000000|
2022-05-07 21:49:45|05311|442|ACS|6.43B|6430000000|24.220|1,056,575|-14.48%|36|2022-07-28|15/06/2022||0.5039||7190000000|2022-05-12|15/03/2022||0.5139||6810000000
2022-05-07 21:49:49|05312|1081623|ADYEN|43.9B|43900000000|1,417.60|101,484|-24.95%|21|2022-08-18|15/06/2022||9.94||688000000|2022-06-01|15/03/2022||8.02||576000000
2022-05-07 21:49:57|05313|15189|AOO|3.98B|3980000000|109.50|54,058|6.31%|22|2022-08-05|15/06/2022||5.39|||2022-05-11|15/03/2022||||
2022-05-07 21:50:07|05314|304|AEGN|9.7B|9700000000|4.762|11,256,431|22.2%|36|2022-08-11|15/06/2022||0.163||7080000000|2022-05-12|15/03/2022||0.3329||8190000000
2022-05-07 21:50:11|05315|945627|AENA|19.97B|19970000000|133.15|217,585|-10.03%|28|2022-07-27|15/06/2022||0.00||825470000|2022-05-03|15/03/2022|-0.64|0.00|683910000|590070000
2022-05-07 21:50:20|05316|26031|AFRY|17.18B|17180000000|151.7|241,317|-43.73%|32|2022-07-14|15/06/2022||2.85||5650000000|2022-04-28|15/03/2022|3.1|3.23|5670000000|5660000000
2022-05-07 21:50:24|05317|13129|AGES|8.15B|8150000000|44.00|490,100|-13.69%|36|2022-08-10|15/06/2022||1.45||2150000000|2022-05-11|15/03/2022||1.19||2230000000
2022-05-07 21:50:29|05318|6909|AD|27.43B|27430000000|27.41|3,630,465|20.01%|36|2022-08-10|15/06/2022||0.5502||19720000000|2022-05-11|15/03/2022||0.498||19250000000
2022-05-07 21:50:34|05319|50563|AIBG|5.68B|5680000000|2.096|3,221,911.26|-14.97%|27|2022-07-29|15/06/2022||0.10||1228000000|2022-05-05|15/03/2022||||
2022-05-07 21:50:38|05320|40260|AKRBP|127.65B|127650000000|354.80|1,406,717|45.83%|35|2022-07-13|15/06/2022||1.07||2340000000|2022-04-28|15/03/2022|1.49|1.37|2290000000|2300000000
2022-05-07 21:50:42|05321|6902|AKZO|14.23B|14230000000|80.50|680,825|-21.65%|36|2022-07-20|15/06/2022||1.35||2940000000|2022-04-22|15/03/2022|0.86|0.7977|2530000000|2520000000
2022-05-07 21:50:47|05322|481|ALFA|105.77B|105770000000|255.9|1,048,991|-13.72%|36|2022-07-20|15/06/2022||3.21||11950000000|2022-04-26|15/03/2022|2.22|3.02|10620000000|10950000000
2022-05-07 21:50:49|05323|1166736|ALEP|23.16B|23160000000|21.95|3,801,202|-57.48%|12|2022-05-26|15/03/2022||0.2827||1420000000|2022-02-24|15/12/2021|0.195|0.496|1600000000|1580000000
2022-05-07 21:50:58|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||||
2022-05-07 21:51:02|05325|14615|AMA|26.99B|26990000000|60.000|1,009,748|5.23%|36|2022-07-29|15/06/2022||0.2834||994420000|2022-05-06|15/03/2022|0.21|0.1748|917200000|883450000
2022-05-07 21:51:06|05326|26232|AMBUb|22.97B|22970000000|90.5|1,441,605|-72.21%|30|2022-08-25|15/06/2023|||||2022-08-25|15/06/2022||0.2701||1210000000
2022-05-07 21:51:11|05327|18928|AMPF|7.97B|7970000000|35.460|557,030|0.85%|31|2022-07-28|15/06/2022||0.276||577130000|2022-05-04|15/03/2022|0.15|0.1463|495810000|492680000
2022-05-07 21:51:16|05328|590|ANDR|3.85B|3850000000|38.800|192,014|-11.54%|36|2022-07-29|15/06/2022||0.9864||1670000000|2022-04-29|15/03/2022|0.82|0.8885|1530000000|1590000000
2022-05-07 21:51:20|05329|13111|ABI|103.19B|103190000000|52.09|2,098,107|-15.63%|35|2022-07-28|15/06/2022||0.7977||14760000000|2022-05-05|15/03/2022|0.67|0.5024|13240000000|13140000000
2022-05-07 21:51:25|05330|943396|ARGX|16.07B|16070000000|294.20|77,559|36.84%|24|2022-07-28|15/06/2022||-4.45||22190000|2022-05-05|15/03/2022|-4.14|-4.6|29890000|14310000
2022-05-07 21:51:29|05331|963108|AT1|5.12B|5120000000|4.635|7,922|-28.69%|24|2022-08-25|15/06/2022||0.11||389930000|2022-05-25|15/03/2022||0.11||387330000
2022-05-07 21:51:34|05332|6888|ASMI|13.53B|13530000000|278.50|308,602|11.18%|36|2022-07-20|15/06/2022||2.95||541230000|2022-04-20|15/03/2022|2.92|2.84|516940000|515000000
2022-05-07 21:51:37|05333|6917|ASML|209.24B|209240000000|524.40|889,563|-1.02%|36|2022-07-20|15/06/2022||3.88||5450000000|2022-04-20|15/03/2022|1.73|1.75|3530000000|3480000000
2022-05-07 21:51:41|05334|985157|ASRNL|5.74B|5740000000|42.27|735,226|13.78%|22|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 21:51:46|05335|483|ASSAb|258.14B|258140000000|232.4|1,727,535|-9.11%|36|2022-07-19|15/06/2022||2.7||27970000000|2022-04-27|15/03/2022|2.57|2.41|26590000000|25320000000
2022-05-07 21:51:50|05336|308|GASI|28.02B|28020000000|17.7350|7,378,007|2.99%|35|2022-08-02|15/06/2022||0.5623|||2022-05-19|15/03/2022||0.5407||
2022-05-07 21:51:54|05337|7011|ATL|18.71B|18710000000|22.85|3,755,722|40.62%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||1690000000
2022-05-07 21:51:59|05338|476|ATCOa|510.59B|510590000000|419.3|1,438,629|-19.64%|36|2022-07-19|15/06/2022||4.49||32710000000|2022-04-26|15/03/2022|4.27|4.17|30090000000|30950000000
2022-05-07 21:52:03|05339|7029|BAMI|4.35B|4350000000|2.886|24,278,495|17.22%|36|2022-08-04|15/06/2022||0.1135||1060000000|2022-05-06|15/03/2022|0.12|0.0838|1190000000|1110000000
2022-05-07 21:52:07|05340|473|SABE|3.8B|3800000000|0.6804|65,187,530|13.25%|36|2022-07-29|15/06/2022||0.025||1170000000|2022-04-28|15/03/2022|0.1|0.0322|1220000000|1230000000
2022-05-07 21:52:11|05341|290|BIRG|5.91B|5910000000|5.56|2,222,927|12.93%|19|2022-08-01|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-07 21:52:14|05342|8759|PEO|23.75B|23750000000|90.48|1,381,014|10.48%|36|2022-08-04|15/06/2022||2.96||2530000000|2022-04-29|15/03/2022|3.46|2.67|2780000000|2760000000
2022-05-07 21:52:19|05343|447|BKT|4.64B|4640000000|5.168|4,355,811|10.57%|36|2022-07-28|15/06/2022||0.099||452240000|2022-04-22|15/03/2022|0.17|0.1332|499000000|479770000
2022-05-07 21:52:23|05344|446|BBVA|29.65B|29650000000|4.589|34,848,530|-4.53%|36|2022-07-29|15/06/2022||0.159||5250000000|2022-04-29|15/03/2022|0.24|0.1711|5940000000|5360000000
2022-05-07 21:52:27|05345|26047|BEIJb|56.2B|56200000000|147.70|465,496|13.88%|26|2022-07-15|15/06/2022||0.9966||5420000000|2022-04-21|15/03/2022|0.7098|0.7079|4900000000|4680000000
2022-05-07 21:52:32|05346|477|BOL|107.33B|107330000000|392.40|1,657,010|12.44%|36|2022-07-21|15/06/2022||12.5||23360000000|2022-04-28|15/03/2022|14.51|11.55|21810000000|21970000000
2022-05-07 21:52:38|05347|452|CABK|23.76B|23760000000|2.950|25,081,293|10.61%|36|2022-07-29|15/06/2022||0.0749||2690000000|2022-04-29|15/03/2022|0.09|0.09|2780000000|2780000000
2022-05-07 21:52:43|05348|13579|CPRI|11.07B|11070000000|9.7780|2,713,291|-5.94%|36|2022-07-27|15/06/2022||0.14||628700000|2022-05-03|15/03/2022|||534800000|459460000
2022-05-07 21:52:47|05349|551|CARLb|121.06B|121060000000|861.0|330,042|-22.26%|36|2022-08-17|15/06/2022||17.38||18720000000|2022-04-28|15/03/2022|5.04|4.97|14940000000|14260000000
2022-05-07 21:52:52|05350|18976|CASTs|60.77B|60770000000|185.05|273,252|-11.9%|31|2022-07-15|15/06/2022||3.16||2180000000|2022-04-25|15/03/2022|10.68|2.96|2190000000|2110000000
2022-05-07 21:52:55|05351|37756|CDR|11.86B|11860000000|117.74|475,937|-24.78%|24|2022-09-01|15/06/2022||1.11||264150000|2022-05-26|15/03/2022||1.08||221150000
2022-05-07 21:53:04|05352|951681|CLNX|28.35B|28350000000|41.80|1,880,420|-10.57%|25|2022-07-28|15/06/2022||-0.08||836850000|2022-04-27|15/03/2022|-0.14|-0.08|828000000|830330000
2022-05-07 21:53:09|05353|26250|CHRH|71.37B|71370000000|542.0|236,881|-3.32%|36|2022-07-07|15/05/2022||0.4703||341110000|2022-04-06|15/02/2022|0.44|0.4181|303600000|285080000
2022-05-07 21:53:13|05354|6687|CBRO|1.82B|1820000000|12.20|428|-34.76%|3|2015-03-10|15/01/2015|||||2014-09-23|15/07/2014||||
2022-05-07 21:53:17|05355|41180|CNHI|19.48B|19480000000|14.38|6,642,058|-11.78%|36|2022-07-29|15/06/2022||0.3623||5450000000|2022-05-03|15/03/2022|0.28|0.2398|4650000000|4440000000
2022-05-07 21:53:21|05356|538|COFB|3.97B|3970000000|125.30|55,899|-4.35%|36|2022-07-29|15/06/2022||1.83||85140000|2022-04-29|15/03/2022|1.6|1.59|106330000|106330000
2022-05-07 21:53:26|05357|14228|COLOb|190.95B|190950000000|899.4|215,734|-7.34%|36|2022-08-17|15/06/2022||6.56||5760000000|2022-05-05|15/03/2022|5.99|5.75|5500000000|5460000000
2022-05-07 21:53:30|05358|6891|CORB|1.94B|1940000000|32.86|97,892|-32.55%|29|2022-08-10|15/06/2022|||||2022-04-29|15/03/2022|||320050000|310300000
2022-05-07 21:53:34|05359|549|DANSKE|92.11B|92110000000|108.2|2,536,019|-8.77%|29|2022-07-22|15/06/2022||3.95||11210000000|2022-04-29|15/03/2022|3.2|3.39|10330000000|10500000000
2022-05-07 21:53:38|05360|566|DEMANT|65.21B|65210000000|295.9|318,628|-7.18%|36|2022-08-16|15/06/2022||4.91||4950000000|2022-05-03|15/03/2022|||4600000000|4450000000
2022-05-07 21:53:46|05361|14609|DIAS|6.61B|6610000000|120.65|164,153|-12.89%|36|2022-07-29|15/06/2022||0.95||318300000|2022-05-06|15/03/2022||1.34|346000000|344880000
2022-05-07 21:53:49|05362|1008705|DNP|27.16B|27160000000|277.00|249,094|12.01%|23|2022-08-18|15/06/2022||2.49||4150000000|2022-05-05|15/03/2022|1.95|1.9|3850000000|3790000000
2022-05-07 21:53:54|05363|13140|DNB|283.87B|283870000000|183.10|1,629,370|0.96%|36|2022-07-12|15/06/2022||4.3||15760000000|2022-04-28|15/03/2022|4.68|3.8|15140000000|14160000000
2022-05-07 21:53:57|05364|961662|DOMETIC|24.6B|24600000000|77.00|1,324,845|-40.43%|25|2022-07-15|15/06/2022||2.61||8270000000|2022-04-28|15/03/2022|1.92|1.84|7520000000|6910000000
2022-05-07 21:54:05|05365|553|DSV|257.02B|257020000000|1,110.0|418,063|-21.72%|36|2022-07-26|15/06/2022||18.9||56830000000|2022-05-02|15/03/2022|20.03|17.11|61130000000|54170000000
2022-05-07 21:54:08|05366|18899|DUFNz|3.35B|3350000000|36.85|121,863|-38.03%|30|2022-08-03|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-07 21:54:12|05367|424|EDP|17.6B|17600000000|4.46|10,546,821|-1.87%|36|2022-07-28|15/06/2022||0.0362||2910000000|2022-05-05|15/03/2022|-0.0192|-0.015|5500000000|2280000000
2022-05-07 21:54:16|05368|475|ELUXb|42.88B|42880000000|151.5|2,074,667|-29.34%|36|2022-07-21|15/06/2022||2.67||31750000000|2022-04-29|15/03/2022|1.62|1.59|30120000000|30590000000
2022-05-07 21:54:20|05369|18977|EKTABs|24.63B|24630000000|64.45|299,798|-43.19%|29|2022-08-25|15/07/2022||0.5923||3250000000|2022-05-25|15/04/2022||0.9481||4110000000
2022-05-07 21:54:24|05370|15213|ELI|10.24B|10240000000|149.00|72,535|68.36%|19|2022-07-27|15/06/2022|||||2022-02-23|15/12/2021|2.2||1320000000|
2022-05-07 21:54:28|05371|571|ELISA|8.7B|8700000000|54.26|335,647|14.5%|34|2022-07-15|15/06/2022||0.5607||505360000|2022-04-22|15/03/2022|0.55|0.5395|511000000|500080000
2022-05-07 21:54:32|05372|453|ENAG|5.42B|5420000000|20.730|1,166,609|10.35%|35|2022-07-19|15/06/2022||0.4143||227370000|2022-04-26|15/03/2022|0.3716|0.3087|233900000|227970000
2022-05-07 21:54:37|05373|13816|ELE|20.83B|20830000000|19.680|1,332,264|-10.5%|36|2022-07-27|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-07 21:54:41|05374|6963|ENEI|61.05B|61050000000|6.008|31,288,942|-27.33%|30|2022-07-28|15/06/2022||0.0966||12790000000|2022-05-05|15/03/2022|0.14|0.1293|34960000000|18400000000
2022-05-07 21:54:45|05375|6974|ENI|48.15B|48150000000|13.604|16,693,291|31.75%|26|2022-07-29|15/06/2022||0.7573||24600000000|2022-04-29|15/03/2022|1|0.7442|32490000000|23720000000
2022-05-07 21:54:49|05376|1082093|EPIRa|223.24B|223240000000|185.05|1,277,777|-0.67%|21|2022-07-20|15/06/2022||1.66||11750000000|2022-04-25|15/03/2022|1.65|1.62|11090000000|11080000000
2022-05-07 21:54:52|05377|1153107|EQTAB|250.72B|250720000000|251.90|931,335|-8.43%|6|2022-07-14|15/06/2022||4.28||7287000000|2022-04-26|15/03/2022||||
2022-05-07 21:54:56|05378|376|EQNR|1.08T|1.08E+12|337.15|5,293,620|93.54%|35|2022-07-27|15/06/2022||1.41||31950000000|2022-05-04|15/03/2022|1.57|1.45|36700000000|33860000000
2022-05-07 21:55:01|05379|592|ERST|11.58B|11580000000|28.560|1,119,279|-7.33%|35|2022-08-01|15/06/2022||1.13||2070000000|2022-04-29|15/03/2022|1.05|0.9559|2040000000|1990000000
2022-05-07 21:55:06|05380|1013381|ESSITYb|177.69B|177690000000|253.00|1,814,745|-12.12%|23|2022-07-21|15/06/2022||2.82||34360000000|2022-04-22|15/03/2022|2.72|1.91|34300000000|32310000000
2022-05-07 21:55:10|05381|535|COLR|4.6B|4600000000|34.36|253,415|-30.53%|22|2022-06-14|15/03/2022||1.09||5006000000|2022-03-02|15/12/2021||||
2022-05-07 21:55:14|05382|6978|EURA|5.29B|5290000000|68.90|24|0.22%|25|2022-07-28|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-07 21:55:17|05383|948356|EVOG|218.07B|218070000000|1,022.80|1,085,592|-34.02%|12|2022-07-21|15/06/2022||0.9451||338280000|2022-04-28|15/03/2022|0.93|0.8453|326770000|321310000
2022-05-07 21:55:22|05384|13380|EXOR|14.97B|14970000000|63.90|288,492|-6.96%|27|2022-05-13|15/03/2022|||||2022-03-23|15/12/2021|1.32||14500000000|
2022-05-07 21:55:38|05385|18980|FABGs|36.29B|36290000000|113.75|165,098|-12.71%|31|2022-07-08|15/06/2022||1.17||749820000|2022-04-26|15/03/2022|1.05|1.15|762000000|763170000
2022-05-07 21:55:48|05386|26042|BALDb|80.2B|80200000000|430.00|266,460|-12.42%|29|2022-07-15|15/06/2022||6.9||2530000000|2022-05-12|15/03/2022||6.42||2490000000
2022-05-07 21:55:52|05387|959205|RACE|36.23B|36230000000|197.86|449,530|-1.12%|27|2022-08-02|15/06/2022||1.28||1270000000|2022-05-04|15/03/2022|1.36|1.37|1250000000|1270000000
2022-05-07 21:56:05|05388|459|FER|17.24B|17240000000|23.670|1,460,433|-0.88%|36|2022-07-28|15/06/2022||0.00||1740000000|2022-05-05|15/03/2022|-0.02|-0.02|1570000000|1460000000
2022-05-07 21:56:09|05389|103940|FBK|7.53B|7530000000|12.3500|2,220,340|-12.16%|28|2022-08-02|15/06/2022||||213440000|2022-05-10|15/03/2022||||222330000
2022-05-07 21:56:12|05390|574|FORTUM|13.65B|13650000000|15.37|2,344,649|-31.99%|34|2022-08-12|15/06/2022||0.258||20570000000|2022-05-12|15/03/2022||0.54||31740000000
2022-05-07 21:56:17|05391|15225|GLPG|3.74B|3740000000|57.02|280,291|-8.81%|32|2022-08-04|15/06/2022||-0.7033||105130000|2022-05-05|15/03/2022|-0.2|-0.6025|136300000|115420000
2022-05-07 21:56:21|05392|421|GALP|8.97B|8970000000|10.82|3,226,552|5.77%|36|2022-07-25|15/06/2022||0.3439||5830000000|2022-05-03|15/03/2022|0.1885|0.2257|5660000000|5600000000
2022-05-07 21:56:25|05393|457|SGREN|9.48B|9480000000|13.945|2,244,333|-48.33%|36|2022-08-02|15/06/2022||-0.0111||2570000000|2022-05-05|15/03/2022|-0.42|-0.2782|2180000000|2240000000
2022-05-07 21:56:29|05394|545|GBLB|12.53B|12530000000|84.00|185,895|-6.52%|36|2022-07-29|15/06/2022|||||2022-05-05|15/03/2022||||
2022-05-07 21:56:33|05395|561|GMAB|144.57B|144570000000|2,209.0|128,732|-2.64%|36|2022-08-10|15/06/2022||11.53||2730000000|2022-05-11|15/03/2022||5.23||2050000000
2022-05-07 21:56:45|05396|18981|GETIBs|80.88B|80880000000|296.96|258,030|2.67%|31|2022-07-19|15/06/2022||3||7080000000|2022-04-26|15/03/2022|2.11|2.37|5770000000|6340000000
2022-05-07 21:56:49|05397|40266|GJFG|97.74B|97740000000|195.50|328,385|3.55%|36|2022-07-15|15/06/2022||3||7660000000|2022-04-27|15/03/2022|2.64|2.59|7580000000|7510000000
2022-05-07 21:56:53|05398|44478|GL9|3.11B|3110000000|11.27|643,598|-15.01%|25|2022-08-10|15/06/2022||0.38||2364000000|2022-05-05|15/03/2022||||
2022-05-07 21:56:57|05399|563|GN|29.32B|29320000000|229.5|493,112|-54.63%|36|2022-08-18|15/06/2022||3.27||4900000000|2022-05-05|15/03/2022|-1.4|-0.6599|3860000000|4000000000
2022-05-07 21:57:01|05400|458|GRLS|12.64B|12640000000|18.625|1,446,076|-20.13%|36|2022-07-29|15/06/2022||||1570000000|2022-05-06|15/03/2022|||1370000000|1370000000
2022-05-07 21:58:31|05401|490|HMb|201.92B|201920000000|122.0|5,527,781|-42.06%|32|2022-06-29|15/05/2022||1.99||51890000000|2022-03-31|15/02/2022|0.1045|0.5567|49170000000|49170000000
2022-05-07 21:58:35|05402|40231|HEIO|20.57B|20570000000|71.40|141,116|-16.2%|23|2022-08-01|15/06/2022|||||2022-04-20|15/03/2022|||5750000000|
2022-05-07 21:58:40|05403|303|HEIN|51.8B|51800000000|90.00|703,847|-9.67%|29|2022-08-01|15/06/2022||1.89||11713000000|2022-04-20|15/03/2022|||5750000000|
2022-05-07 21:58:44|05404|18949|HRA|5.14B|5140000000|3.521|2,610,688|4.48%|31|2022-07-27|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-07 21:58:48|05405|18983|HEXABs|320.31B|320310000000|118.84|1,542,068|-85.27%|11|2017-07-27|15/06/2017||4.42||877500000|2017-05-02|15/03/2017|3.66|4.66|778100000|
2022-05-07 21:58:52|05406|26111|HPOLb|28.21B|28210000000|81.9|606,302|-22.41%|33|2022-07-15|15/06/2022||1.66||4840000000|2022-04-28|15/03/2022|1.74|1.74|5170000000|5170000000
2022-05-07 21:58:57|05407|18984|HOLMBs|86.95B|86950000000|536.99|74,370|33.89%|29|2022-08-19|15/06/2022||6.32||5490000000|2022-04-28|15/03/2022|9.2|5.54|5750000000|5470000000
2022-05-07 21:59:01|05408|26410|HUH1V|3.55B|3550000000|34.00|350,578|-15.32%|36|2022-07-21|15/06/2022||0.57||1020000000|2022-04-27|15/03/2022|0.63|0.53|1050000000|973130000
2022-05-07 21:59:06|05409|18987|HUSQBs|50.1B|50100000000|87.83|434,933|-26.26%|31|2022-07-15|15/06/2022||3.34||16120000000|2022-04-21|15/03/2022|2.86|2.54|15690000000|15040000000
2022-05-07 21:59:10|05410|463|IBE|67.76B|67760000000|10.665|16,840,723|-3.6%|35|2022-07-27|15/06/2022||0.1225||8950000000|2022-04-27|15/03/2022|0.158|0.1666|12150000000|12150000000
2022-05-07 21:59:14|05411|18982|ICAs|107.8B|107800000000|535.92|112,321|36.21%|28|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-05-07 21:59:18|05412|6983|ILD|10.66B|10660000000|182.00|164,472|22.19%|28|2022-03-09|15/12/2021||2.58||1980000000|2021-12-01|15/09/2021||2.58||1940000000
2022-05-07 21:59:22|05413|943214|IMCD|7.46B|7460000000|130.95|167,479|7.12%|25|2022-08-04|15/06/2022||1.49||1030000000|2022-04-29|15/03/2022|1.65|1.43|1110000000|1020000000
2022-05-07 21:59:32|05414|598|IMFI|3.19B|3190000000|23.000|282,703|30.98%|26|2022-05-24|15/03/2022|||||2022-04-22|15/12/2021|0.42||93250000|
2022-05-07 21:59:36|05415|461|ITX|63.03B|63030000000|20.250|6,333,883|-34.97%|29|2022-06-08|15/04/2022||0.2305||6180000000|2022-03-16|15/01/2022|0.24|0.2483|8390000000|8640000000
2022-05-07 21:59:40|05416|18989|INDUAs|103.01B|103010000000|238.50|241,409|-26.45%|31|2022-07-07|15/06/2022|||||2022-04-07|15/03/2022|-45.88|||
2022-05-07 21:59:45|05417|26116|INDT|78.23B|78230000000|214.8|442,928|-2.94%|32|2022-07-19|15/06/2022||1.92||6350000000|2022-04-29|15/03/2022|1.75|1.74|6400000000|5920000000
2022-05-07 21:59:49|05418|301|INGA|32.77B|32770000000|8.70|23,265,466|-19.41%|36|2022-08-04|15/06/2022||0.2859||4610000000|2022-05-06|15/03/2022|0.11|0.1349|4600000000|4590000000
2022-05-07 21:59:54|05419|9060|COL|4.08B|4080000000|7.670|872,335|-12.44%|36|2022-08-01|15/06/2022||0.07||77900000|2022-05-16|15/03/2022||0.07||80600000
2022-05-07 21:59:59|05420|18953|ITPG|3.78B|3780000000|35.840|326,926|-17.5%|31|2022-08-02|15/06/2022|||||2022-05-13|15/03/2022||||482030000
2022-05-07 22:00:05|05421|6951|ISP|36.47B|36470000000|1.8800|143,292,386|-20.31%|36|2022-07-29|15/06/2022||0.0616||5130000000|2022-05-06|15/03/2022|0.05|0.0401|5410000000|4920000000
2022-05-07 22:00:09|05422|487|INVEb|529.39B|529390000000|172.8|3,823,391|-4.69%|35|2022-07-15|15/06/2022|||||2022-04-21|15/03/2022|-22.55||11650000000|
2022-05-07 22:00:13|05423|954900|INWT|9.51B|9510000000|9.902|1,447,720|2.61%|24|2022-07-28|15/06/2022||0.0729|||2022-05-04|15/03/2022|0.071|0.0833|206990000|206440000
2022-05-07 22:00:18|05424|942733|ISS|23.43B|23430000000|126.85|876,673|-7.61%|31|2022-08-11|15/06/2022||2.34||17800000000|2022-05-02|15/03/2022|2.27|2.05|18080000000|17630000000
2022-05-07 22:00:22|05425|993186|IG|4.95B|4950000000|6.115|1,650,138|11.91%|24|2022-07-26|15/06/2022||0.1163||342030000|2022-05-02|15/03/2022|0.104|0.104|354000000|341350000
2022-05-07 22:00:25|05426|1161408|JDEP|13.53B|13530000000|26.92|349,446|-17.7%|12|2022-08-03|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-07 22:00:34|05427|423|JMT|12.36B|12360000000|19.67|909,912|27.89%|36|2022-07-27|15/06/2022||0.19||5720000000|2022-04-28|15/03/2022|0.17|0.16|5510000000|5430000000
2022-05-08 12:23:38|05428|991179|TKWY|4.34B|4340000000|20.20|2,504,826|-75.32%|23|2022-08-03|15/06/2022||||2797000000|2022-04-20|15/03/2022||||
2022-05-08 12:23:42|05429|539|KBC|27.1B|27100000000|65.00|848,176|-1.99%|36|2022-08-11|15/06/2022||1.7||1980000000|2022-05-12|15/03/2022||0.9628||1960000000
2022-05-08 12:23:46|05430|44480|KYGa|18.4B|18400000000|104.00|253,172|-5.02%|27|2022-07-28|15/06/2022||1.57||3678000000|2022-04-28|15/03/2022||||
2022-05-08 12:23:49|05431|575|KESKOB|9.42B|9420000000|23.70|630,356|-8.85%|34|2022-07-26|15/06/2022||0.425||3140000000|2022-04-29|15/03/2022|0.26|0.2225|2710000000|2710000000
2022-05-08 12:23:52|05432|8777|KGH|25.59B|25590000000|127.95|758,482|-41.89%|36|2022-08-17|15/06/2022||7.33||9020000000|2022-05-12|15/03/2022||8.19||9030000000
2022-05-08 12:23:56|05433|32414|KSP|14.3B|14300000000|78.70|130,138|3.15%|9|2018-08-24|15/06/2018|||||2018-02-23|15/12/2017||||1870000000
2022-05-08 12:23:59|05434|18993|KINVBs|47.3B|47300000000|170.10|160,280|-59.41%|31|2022-07-11|15/06/2022|||||2022-04-21|15/03/2022|-16.29|||
2022-05-08 12:24:03|05435|1081898|KOJAMO|4.34B|4340000000|17.57|319,203|-2.01%|19|2022-08-18|15/06/2022||0.262||86380000|2022-05-12|15/03/2022||0.1925||91990000
2022-05-08 12:24:07|05436|570|||||||34|2022-07-20|15/06/2022||0.491||2920000000|2022-04-27|15/03/2022|0.25|0.3473|2440000000|2480000000
2022-05-08 12:24:11|05437|6905|DSMN|25.02B|25020000000|145.40|426,485|-4.5%|36|2022-08-02|15/06/2022||1.23||2540000000|2022-05-03|15/03/2022|1.32|1.36|2590000000|2430000000
2022-05-08 12:24:17|05438|6913|KPN|13.41B|13410000000|3.324|15,579,944|18.54%|36|2022-07-26|15/06/2022||0.0355||1300000000|2022-04-29|15/03/2022|0.0399|0.0397|1310000000|1300000000
2022-05-08 12:24:20|05439|6961|LDOF|5.64B|5640000000|9.796|7,121,468|41.81%|25|2022-07-28|15/06/2022||0.3221||3730000000|2022-05-05|15/03/2022|0.129|0.0238|3010000000|2930000000
2022-05-08 12:24:25|05440|480|ERICb|256.45B|256450000000|77.01|11,519,400|-33.83%|36|2022-07-14|15/06/2022||1.56||60290000000|2022-04-14|15/03/2022|0.88|1.29|55100000000|54140000000
2022-05-08 12:24:29|05441|18999|LUNDBs|107.82B|107820000000|434.77|17,137|-10.59%|21|2022-05-24|15/03/2022|||||2022-02-24|15/12/2021||||
2022-05-08 12:24:33|05442|489|LUNE|122.02B|122020000000|428.80|1,024,229|55.87%|36|2022-07-27|15/06/2022||1.09||1540000000|2022-04-27|15/03/2022|1.39|1.44|1980000000|1800000000
2022-05-08 12:24:38|05443|7024|MDBI|8.31B|8310000000|9.648|4,545,909|1.28%|35|2022-08-04|15/06/2022||0.2295||1374000000|2022-05-11|15/03/2022||0.2241||674750000
2022-05-08 12:24:40|05444|102931|MRL|4.6B|4600000000|9.860|975,018|9.34%|25|2022-07-29|15/06/2022||0.17||125680000|2022-05-13|15/03/2022||0.16||119670000
2022-05-08 12:24:45|05445|556|MAERSKb|388.07B|388070000000|21,010|27,992|31.44%|35|2022-08-03|15/06/2022||349.79||19590000000|2022-05-04|15/03/2022|363|373.14|19290000000|18990000000
2022-05-08 12:24:49|05446|48565|MONC|11.47B|11470000000|42.72|829,891|-16.66%|34|2022-07-27|15/06/2022||0.3577||425200000|2022-05-05|15/03/2022|0.5097|0.5049|589900000|558610000
2022-05-08 12:24:53|05447|369|MOWI|127.16B|127160000000|245.90|912,658|12.44%|36|2022-08-24|15/06/2022||0.4089||1220000000|2022-05-11|15/03/2022||0.3121||1070000000
2022-05-08 12:24:57|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4.00|36,685,840|-1.6%|34|2022-02-10|15/12/2021||0.06||2140000000|2021-11-05|15/09/2021||0.07||1940000000
2022-05-08 12:25:03|05449|456|NTGY|27.12B|27120000000|28.230|765,595|31.42%|36|2022-07-27|15/06/2022||0.2501||3740000000|2022-05-09|15/03/2022||0.3581||4750000000
2022-05-08 12:25:08|05450|49893|NEL|20.2B|20200000000|12.96|9,228,549|-33.37%|24|2022-08-11|15/06/2022||-0.0975||278990000|2022-05-11|15/03/2022||-0.0569||257410000
2022-05-08 12:25:12|05451|578|NESTE|33.17B|33170000000|43.19|1,569,135|-16.49%|34|2022-07-28|15/06/2022||0.4365||5550000000|2022-04-29|15/03/2022|0.45|0.447|5520000000|4620000000
2022-05-08 12:25:15|05452|1128905|NEXII|12.25B|12250000000|9.354|3,381,692|-40.12%|16|2022-07-29|15/06/2022||||289000000|2022-05-12|15/03/2022||||712530000
2022-05-08 12:25:19|05453|26151|NIBEb|170.56B|170560000000|84.6|3,252,123|4.19%|32|2022-08-19|15/06/2022||0.4697||8590000000|2022-05-17|15/03/2022||0.3585||7960000000
2022-05-08 12:25:23|05454|943213|NN|14.13B|14130000000|45.58|1,160,052|6.87%|31|2022-08-11|15/06/2022||1.33|||2022-05-19|15/03/2022||1.39||
2022-05-08 12:25:27|05455|647|NOKIA|26.89B|26890000000|4.768|13,946,436|11.75%|34|2022-07-21|15/06/2022||0.0837||5580000000|2022-04-28|15/03/2022|0.07|0.0638|5350000000|5270000000
2022-05-08 12:25:31|05456|583|TYRES|1.66B|1660000000|12.00|1,921,231|-63%|35|2022-08-02|15/06/2022||0.3128||386050000|2022-04-27|15/03/2022|0.34|0.3533|416450000|416570000
2022-05-08 12:25:36|05457|8922|NDAFI|34.77B|34770000000|9.200|7,978,012|8.2%|31|2022-07-18|15/06/2022||0.2489||2450000000|2022-04-28|15/03/2022|0.22|0.1733|2490000000|2140000000
2022-05-08 12:25:39|05458|1127857|NENTa|36.38B|36380000000|313.00|262|-15.86%|17|2022-04-26|15/03/2022|6.17||3320000000||2022-02-08|15/12/2021|0.41||3550000000|
2022-05-08 12:25:42|05459|367|NHY|148.86B|148860000000|72.56|6,078,936|31.93%|36|2022-07-22|15/06/2022||3.3||52450000000|2022-05-03|15/03/2022|3.11|3.01|46620000000|46820000000
2022-05-08 12:25:46|05460|555|NOVOb|1.75T|1.75E+12|781.3|2,130,339|68.53%|36|2022-08-04|15/06/2022||5.7||39190000000|2022-04-29|15/03/2022|6.22|6.23|42030000000|42030000000
2022-05-08 12:25:49|05461|558|NZYMb|126.62B|126620000000|455.8|471,664|1.67%|36|2022-08-11|15/06/2022||2.7||3990000000|2022-04-27|15/03/2022|3.01|3.01|4370000000|4370000000
2022-05-08 12:25:53|05462|601|OMVV|15.95B|15950000000|48.790|592,913|10.48%|36|2022-07-28|15/06/2022||3.16||13470000000|2022-04-29|15/03/2022|3.27|2.96|15830000000|13100000000
2022-05-08 12:25:57|05463|26435|ORNBV|5.01B|5010000000|35.65|419,208|-2.38%|36|2022-07-15|15/06/2022||0.3415||257600000|2022-04-28|15/03/2022|0.41|0.3858|270600000|267920000
2022-05-08 12:26:02|05464|373|ORK|75.54B|75540000000|75.80|1,604,774|-10.55%|36|2022-07-14|15/06/2022||1.11||12700000000|2022-05-05|15/03/2022|1.24|1.2|13270000000|12690000000
2022-05-08 12:26:06|05465|8785|PKN|32.04B|32040000000|74.90|1,313,442|6.97%|36|2022-07-28|15/06/2022||2.41||37440000000|2022-04-29|15/03/2022|0.9|0.57|45450000000|42720000000
2022-05-08 12:26:09|05466|985158|ORSTED|308.57B|308570000000|734.40|653,062|-17.71%|25|2022-08-11|15/06/2022||8.05||17720000000|2022-04-29|15/03/2022|13.2|4.87|33760000000|18940000000
2022-05-08 12:26:15|05467|42602|OSRn|6.54B|6540000000|69.407|867|31.45%|33|2022-08-03|15/06/2022||-0.4071||662460000|2022-05-05|15/03/2022||0.1817||951330000
2022-05-08 12:26:20|05468|26322|PNDORA|50.65B|50650000000|539.6|373,775|-30.84%|36|2022-08-16|15/06/2022||10||5430000000|2022-05-04|15/03/2022|10.4|8.3|5690000000|5130000000
2022-05-08 12:26:24|05469|305|PHG|21.46B|21460000000|24.69|3,470,325|-48.64%|36|2022-07-25|15/06/2022||0.356||4400000000|2022-04-25|15/03/2022|0.15|0.2247|3900000000|3880000000
2022-05-08 12:26:28|05470|310|PIRC|4.45B|4450000000|4.4510|2,962,695|-4.51%|31|2022-08-04|15/06/2022||0.1||1450000000|2022-05-10|15/03/2022||0.0924||1450000000
2022-05-08 12:26:32|05471|8737|PKO|38.52B|38520000000|30.82|4,228,459|-13.96%|35|2022-05-19|15/03/2022||0.69||4380000000|2022-02-25|15/12/2021|0.96|0.96|4130000000|3970000000
2022-05-08 12:26:36|05472|959218|PST|11.71B|11710000000|9.002|3,236,243|-18.16%|27|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||2940000000
2022-05-08 12:26:38|05473|1152300|PRX|107.58B|107580000000|42.21|2,983,884|-52.96%|0||
2022-05-08 12:26:43|05474|531|PROX|5.34B|5340000000|16.55|1,135,332|-5.02%|36|2022-07-29|15/06/2022||0.3788||1400000000|2022-04-29|15/03/2022|0.37|0.3424|1390000000|1390000000
2022-05-08 12:26:46|05475|6949|PRY|7.83B|7830000000|29.7100|760,448|12.33%|31|2022-07-28|15/06/2022||0.2814||3100000000|2022-05-12|15/03/2022||0.2936||3320000000
2022-05-08 12:26:50|05476|13805|PZU|25.98B|25980000000|30.09|2,617,085|-10.18%|35|2022-05-19|15/03/2022||||6350000000|2022-03-23|15/12/2021|1.05||6830000000|6590000000
2022-05-08 12:26:53|05477|602|RBIV|3.61B|3610000000|11.000|1,491,540|-41.18%|36|2022-08-02|15/06/2022||0.57||1370000000|2022-05-04|15/03/2022|0.69|0.3|1760000000|1570000000
2022-05-08 12:26:59|05478|6889|RAND|8.89B|8890000000|48.60|569,878|-21.36%|36|2022-07-26|15/06/2022||1.24||6730000000|2022-04-26|15/03/2022|1.16|1.16|6620000000|6520000000
2022-05-08 12:27:04|05479|18962|RECI|8.66B|8660000000|42.11|257,338|-6.46%|32|2022-07-28|15/06/2022||0.5011||443930000|2022-05-10|15/03/2022||0.4853||407400000
2022-05-08 12:27:09|05480|460|REE|10.22B|10220000000|18.945|1,570,772|20.25%|36|2022-08-03|15/06/2022||0.307||490000000|2022-04-27|15/03/2022|0.3288|0.3199|500500000|492420000
2022-05-08 12:27:13|05481|462|REP|21.71B|21710000000|14.835|9,168,094|37.34%|36|2022-07-28|15/06/2022||0.8437||20860000000|2022-04-28|15/03/2022|0.7131|0.6573|18220000000|20540000000
2022-05-08 12:27:16|05482|302|SHEL|201.54B|201540000000|26.86|14,455,872|61.69%|26|2022-07-28|15/06/2022||1.02||83890000000|2022-05-05|15/03/2022|1.14|1.03|79960000000|74810000000
2022-05-08 12:27:20|05483|26325|RBREW|27.02B|27020000000|567|116,861|-27.14%|36|2022-08-17|15/06/2022||10.85||3050000000|2022-04-29|15/03/2022|3.2|3.6|2160000000|2110000000
2022-05-08 12:27:24|05484|8790|||||||32|2022-07-25|15/06/2022||0.1806||2440000000|2022-05-16|15/03/2022||-0.187||1170000000
2022-05-08 12:27:28|05485|19010|SAABBs|55.02B|55020000000|416.90|165,876|59.35%|27|2022-07-21|15/06/2022||4.56||10510000000|2022-04-22|15/03/2022|2.66|3.09|9220000000|9060000000
2022-05-08 12:27:32|05486|41036|SAGAb|97.57B|97570000000|219.80|334,762|1.29%|24|2022-07-14|15/06/2022||3.1||886400000|2022-05-11|15/03/2022||3.2||860900000
2022-05-08 12:27:36|05487|7037|SPMI|1.13B|1130000000|1.1375|19,507,719|-43.58%|36|2022-07-27|15/06/2022||-0.0944||2370000000|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000
2022-05-08 12:27:43|05488|40285|SALM|80.27B|80270000000|682.00|175,552|12.24%|36|2022-08-25|15/06/2022||7.76||3900000000|2022-05-12|15/03/2022||8.03||4260000000
2022-05-08 12:27:46|05489|582|SAMPO|23.69B|23690000000|44.30|1,314,007|9.41%|35|2022-08-03|15/06/2022||0.7132||1230000000|2022-05-04|15/03/2022|0.86|0.582|1220000000|1550000000
2022-05-08 12:27:50|05490|486|SAND|224.16B|224160000000|178.70|2,777,225|-21.83%|26|2022-07-15|15/06/2022||3.37||25700000000|2022-04-20|15/03/2022|2.7|3.03|24920000000|24740000000
2022-05-08 12:27:54|05491|474|SAN|44.48B|44480000000|2.6505|77,360,113|-17.58%|36|2022-07-28|15/06/2022||0.12||12330000000|2022-04-26|15/03/2022|0.141|0.13|12310000000|12140000000
2022-05-08 12:27:58|05492|8733|SPL1|25.24B|25240000000|247.00|87,865|8.86%|37|2022-07-28|15/06/2022||6.76||2530000000|2022-04-26|15/03/2022|9.39|5.31|2990000000|2750000000
2022-05-08 12:28:01|05493|6898|SBMO|2.54B|2540000000|14.38|607,808|-2.04%|21|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 12:28:06|05494|491|SCAb|125.86B|125860000000|179.2|1,749,563|19.31%|36|2022-07-22|15/06/2022||2.62||5390000000|2022-04-29|15/03/2022|2.51|2.16|5020000000|5350000000
2022-05-08 12:28:10|05495|942434|SCATC|14.6B|14600000000|91.94|636,269|-57.28%|24|2022-07-26|15/06/2022||0.2622||1120000000|2022-05-06|15/03/2022|-0.1|-0.3|759000000|920500000
2022-05-08 12:28:14|05496|40286|SCHA|42.08B|42080000000|179.80|508,380|-56.62%|36|2022-07-15|15/06/2022||1.24||3820000000|2022-05-04|15/03/2022|0.44|0.7406|3650000000|3610000000
2022-05-08 12:28:19|05497|485|SEBa|229.91B|229910000000|107.10|4,159,903|-2.06%|36|2022-07-14|15/06/2022||2.63||14210000000|2022-04-27|15/03/2022|2.98|2.97|14770000000|14740000000
2022-05-08 12:28:22|05498|492|SECUb|38.54B|38540000000|105.70|1,469,329|-25.48%|36|2022-07-28|15/06/2022||2.37||28610000000|2022-05-04|15/03/2022|2.3|2.04|28600000000|27900000000
2022-05-08 12:28:26|05499|979019|LIGHT|4.61B|4610000000|37.18|587,873|-25.55%|24|2022-07-29|15/06/2022||0.6823||1700000000|2022-04-29|15/03/2022|0.69|0.703|1790000000|1690000000
2022-05-08 12:28:31|05500|26341|SIM|18.72B|18720000000|477.4|94,412|-41.82%|35|2022-08-12|15/06/2022||0.4663||129410000|2022-05-19|15/03/2022||0.5025||121890000
2022-05-08 12:28:36|05501|495|SKAb|70.46B|70460000000|170.85|1,062,936|-27.64%|36|2022-07-21|15/06/2022||3.7||38480000000|2022-05-04|15/03/2022|3.62|3.45|37800000000|35640000000
2022-05-08 12:28:43|05502|500|SKFb|73.77B|73770000000|162.0|2,481,171|-28.79%|36|2022-07-20|15/06/2022||4.49||22820000000|2022-04-26|15/03/2022|4.59|3.79|22940000000|21930000000
2022-05-08 12:28:47|05503|309|SRG|17.11B|17110000000|5.228|8,699,936|9.17%|36|2022-07-27|15/06/2022||0.1||819970000|2022-05-11|15/03/2022||0.09||678240000
2022-05-08 12:28:50|05504|15264|SOF|9.52B|9520000000|283.20|26,078|-10.83%|17|2022-03-23|15/12/2021|29.1||25180000||2021-09-02|15/06/2021|46.8||16360000|
2022-05-08 12:28:53|05505|1153447|SWON|1.95B|1950000000|12.62|439,904|-43.79%|7|2022-03-03|15/12/2021|0.77||964400000||2021-08-26|15/06/2021|0.25||4370000000|
2022-05-08 12:28:59|05506|307|STLA|41.18B|41180000000|13.144|15,478,970|-12.03%|32|2022-07-26|15/06/2022||1.03||38940000000|2022-05-05|15/03/2022|1.13|1.03|41480000000|36720000000
2022-05-08 12:29:03|05507|580|STERV|14.16B|14160000000|17.950|2,309,852|11.98%|34|2022-07-22|15/06/2022||0.4297||2830000000|2022-04-28|15/03/2022|0.35|0.415|2800000000|2690000000
2022-05-08 12:29:11|05508|379|STB|37.91B|37910000000|80.64|1,596,205|0.25%|36|2022-07-14|15/06/2022||1.49||3240000000|2022-05-04|15/03/2022|2.18|1.85|3220000000|3000000000
2022-05-08 12:29:16|05509|383|SUBC|25.04B|25040000000|85.58|1,242,861|0.94%|36|2022-07-28|15/06/2022||0.0583||1340000000|2022-04-28|15/03/2022|-0.1048|-0.1039|1190000000|1100000000
2022-05-08 12:29:20|05510|945677|SRCG|4.92B|4920000000|108.60|161,011|0%|24|2022-06-13|15/03/2022|||||2022-02-23|15/12/2021||||
2022-05-08 12:29:24|05511|496|SHBa|193.69B|193690000000|97.82|5,261,005|-0.61%|36|2022-07-15|15/06/2022||2.27||11250000000|2022-04-27|15/03/2022|2.7|2.15|12310000000|11860000000
2022-05-08 12:29:28|05512|494|SWEDa|171.35B|171350000000|152.60|4,041,461|1.6%|36|2022-07-19|15/06/2022||4.47||12150000000|2022-04-28|15/03/2022|4.1|4.04|11460000000|11610000000
2022-05-08 12:29:31|05513|501|SWMA|116.66B|116660000000|76.5|4,181,133|3.24%|36|2022-07-22|15/06/2022||1.07||5120000000|2022-05-11|15/03/2022||0.992||4910000000
2022-05-08 12:29:36|05514|26197|SOBIV|59.3B|59300000000|200.90|587,964|49.53%|36|2022-07-19|15/06/2022||1.06||3640000000|2022-04-28|15/03/2022|3.67|2.87|4930000000|4500000000
2022-05-08 12:29:40|05515|498|TEL2b|89.34B|89340000000|129.50|2,253,060|15.68%|36|2022-07-19|15/06/2022||1.44||6730000000|2022-04-21|15/03/2022|3.6|1.32|6700000000|6710000000
2022-05-08 12:29:43|05516|306|TLIT|5.54B|5540000000|0.2606|188,986,713|-37.7%|36|2022-07-27|15/06/2022||0.00||3950000000|2022-05-05|15/03/2022|-0.01|0.00|3640000000|3640000000
2022-05-08 12:29:48|05517|469|TEF|26.6B|26600000000|4.7170|17,854,166|29.69%|36|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||0.12||9120000000
2022-05-08 12:29:54|05518|7134|TNET|2.74B|2740000000|25.16|138,354|-26.13%|36|2022-07-28|15/06/2022||1.08||640280000|2022-04-28|15/03/2022|1.48|0.796|644800000|648050000
2022-05-08 12:30:01|05519|380|TEL|182.59B|182590000000|130.50|1,688,097|-10.98%|36|2022-07-19|15/06/2022||1.9||27040000000|2022-05-03|15/03/2022|3.5|3.7|27010000000|27010000000
2022-05-08 12:30:07|05520|499|TELIA|163.42B|163420000000|39.96|12,247,450|10.11%|36|2022-07-20|15/06/2022||0.3941||21910000000|2022-04-27|15/03/2022|0.23|0.3173|21820000000|21520000000
2022-05-08 12:30:11|05521|6968|TENR|17.17B|17170000000|14.54|4,925,881|52.38%|36|2022-08-03|15/06/2022||0.348||2310000000|2022-04-27|15/03/2022|0.4041|0.2805|2250000000|2160000000
2022-05-08 12:30:15|05522|7020|TRN|15.22B|15220000000|7.582|5,297,120|22.61%|36|2022-07-28|15/06/2022||0.1||633040000|2022-05-11|15/03/2022||0.1||637050000
2022-05-08 12:30:20|05523|1166527|THG|1.33B|1330000000|108.80|7,821,270|-82.58%|7|2022-04-21|15/03/2022|||520200000|559100000|2022-04-21|15/12/2021|0.02|-1.08|713250000|1225000000
2022-05-08 12:30:24|05524|378|TOM|50.39B|50390000000|341.10|264,393|-11.93%|36|2022-07-15|15/06/2022||2.02||2880000000|2022-04-29|15/03/2022|0.9526|1.03|2500000000|2500000000
2022-05-08 12:30:29|05525|565|TOP|32.64B|32640000000|370.4|84,304|20.18%|36|2022-07-15|15/06/2022||8.42||2520000000|2022-04-27|15/03/2022|1.2|2.77|2430000000|2450000000
2022-05-08 12:30:33|05526|19020|TRELBs|56.45B|56450000000|209.92|206,879|-6.44%|29|2022-07-21|15/06/2022||3.59||9630000000|2022-04-27|15/03/2022|4.9|3.58|10780000000|9340000000
2022-05-08 12:30:37|05527|567|TRYG|103.76B|103760000000|158.7|654,647|8.51%|36|2022-07-08|15/06/2022||2.2||8970000000|2022-04-26|15/03/2022|0.21|0.912|6280000000|6160000000
2022-05-08 12:30:42|05528|547|UCB|19.3B|19300000000|102.00|322,525|33.06%|36|2022-07-28|15/06/2022||2.90||1860000000|2022-05-09|15/03/2022||||1630000000
2022-05-08 12:30:46|05529|13831|UMI|9.55B|9550000000|39.78|772,850|-22.73%|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
2022-05-08 12:30:50|05530|6955|CRDI|17.98B|17980000000|8.2300|28,268,847|-11.98%|36|2022-07-27|15/06/2022||-0.1003||4270000000|2022-05-05|15/03/2022|0.19|0.1649|5020000000|4420000000
2022-05-08 12:30:53|05531|989550|ULVR|107.49B|107490000000|42.04|3,151,650|-14.64%|24|2022-07-26|15/06/2022||||14680000000|2022-04-28|15/03/2022|||13780000000|12820000000
2022-05-08 12:30:57|05532|585|UPM|16.82B|16820000000|31.54|1,381,413|-4.63%|25|2022-07-21|15/06/2022||0.4907||2590000000|2022-04-26|15/03/2022|0.42|0.2998|2510000000|2280000000
2022-05-08 12:31:01|05533|49950|VALMT|4.58B|4580000000|24.85|602,342|-28.01%|34|2022-07-27|15/06/2022||0.4862||1190000000|2022-04-27|15/03/2022|0.3|0.3655|960000000|948490000
2022-05-08 12:31:04|05534|612|VERB|30.69B|30690000000|88.350|185,130|27.31%|36|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 12:31:09|05535|564|VWS|165.45B|165450000000|164.6|3,696,121|-32.82%|35|2022-08-10|15/06/2022||-0.0529||3550000000|2022-05-04|15/03/2022|-0.198|-0.3327|2490000000|2570000000
2022-05-08 12:31:14|05536|610|VOES|4.27B|4270000000|23.940|442,193|-37.17%|27|2022-08-04|15/06/2022||1.29||4120000000|2022-06-08|15/03/2022||1.75||4370000000
2022-05-08 12:31:18|05537|497|VOLVb|320.51B|320510000000|157.62|5,068,252|-27.5%|36|2022-07-19|15/06/2022||4.23||103420000000|2022-04-22|15/03/2022|3.46|3.77|105300000000|98220000000
2022-05-08 12:31:23|05538|6903|VOPA|3.19B|3190000000|25.41|425,676|-32.94%|30|2022-07-27|15/06/2022||||616000000|2022-04-20|15/03/2022|0.6||324100000|306000000
2022-05-08 12:31:26|05539|15282|WDPP|6.11B|6110000000|32.88|250,644|11.08%|34|2022-07-29|15/06/2022|||||2022-04-22|15/03/2022|0.29|0.29|70240000|70000000
2022-05-08 12:31:31|05540|8748|WRT1V|4.33B|4330000000|7.34|2,149,777|-31.47%|34|2022-07-21|15/06/2022||0.0965||1290000000|2022-04-28|15/03/2022|0.1185|0.0783|1230000000|1150000000
2022-05-08 12:31:39|05541|613|WBSV|2.78B|2780000000|24.220|370,203|-27.49%|36|2022-08-10|15/06/2022||||1240000000|2022-05-12|15/03/2022||||1030000000
2022-05-08 12:31:43|05542|6897|WLSNc|23.97B|23970000000|93.54|552,567|18.41%|28|2022-08-03|15/06/2022||1.70||2455000000|2022-05-04|15/03/2022||||
2022-05-08 12:31:49|05543|381|YAR|120.89B|120890000000|474.60|916,567|11.02%|36|2022-07-19|15/06/2022||2.72||6250000000|2022-04-27|15/03/2022|3.2|2.61|5930000000|5970000000
2022-05-08 12:31:52|05544|962346|RACE|34.35B|34350000000|188.10|422,230|13.66%|26|2022-08-02|15/06/2022||1.19||1180000000|2022-05-04|15/03/2022|1.29|1.25|1190000000|1180000000
2022-05-08 12:31:56|05545|25986|HEXAb|320.31B|320310000000|117.9|3,284,410|1.07%|26|2022-07-27|15/06/2022||0.0965||1270000000|2022-04-29|15/03/2022|0.099|0.0867|1160000000|1120000000
2022-05-08 12:31:59|05546|1052403|SE|42.65B|42650000000|76.20|8,691,378|-68.29%|22|2022-08-23|15/06/2022||-1.29||3170000000|2022-05-17|15/03/2022||-1.29||2810000000
2022-05-08 12:32:02|05547|484|ATCOb|444.22B|444220000000|364.8|651,700|-19.02%|36|2022-07-19|15/06/2022||4.49||32710000000|2022-04-26|15/03/2022|4.27|4.17|30090000000|30950000000
2022-05-08 12:32:06|05548|42603|CNHI|18.47B|18470000000|13.495|4,619,896|-1.68%|32|2022-07-29|15/06/2022||0.3623||5450000000|2022-05-03|15/03/2022|0.28|0.2398|4650000000|4440000000
2022-05-08 12:32:10|05549|50577|KSP|14.3B|14300000000|85.16|323,611|11.38%|27|2022-08-19|15/06/2022||||3919000000|2022-04-30|15/03/2022|||1890000000|
2022-05-08 12:32:14|05550|50581|FLTRF|17.47B|17470000000|103.25|416,298|-38.78%|29|2022-08-09|15/06/2022||1.13||1900000000|2022-05-04|15/03/2022|||1860000000|1870000000
2022-05-08 12:32:18|05551|43253|FPH|12.66B|12660000000|21.95|320,351|-35.06%|15|2022-05-24|15/03/2022||27.00||776000000|2022-02-10|15/12/2021||||
2022-05-08 12:32:23|05552|8271|CCEP|22.26B|22260000000|48.71|1,345,684|-14.26%|36|2022-08-11|15/06/2022||0.77||4300000000|2022-04-27|15/03/2022|0.56|0.56|3660000000|3550000000
2022-05-08 12:32:27|05553|25996|KINVb|47.3B|47300000000|169.7|919,186|-32.24%|29|2022-07-11|15/06/2022|||||2022-04-21|15/03/2022|-16.29|||
2022-05-08 12:32:30|05554|559|MAERSKa|374.22B|374220000000|20,260|9,862|33.29%|36|2022-08-03|15/06/2022||2371.74||134570000000|2022-05-04|15/03/2022|2560.51|2567.36|136080000000|130780000000
2022-05-08 12:32:33|05555|1082092|EPIRb|190.82B|190820000000|158.15|529,325|-7.2%|21|2022-07-20|15/06/2022||1.66||11750000000|2022-04-25|15/03/2022|1.65|1.62|11090000000|11080000000
2022-05-08 12:32:37|05556|948495|0ROY|11.07B|11070000000|10.12|339,837|-1.36%|24|2022-07-27|15/06/2022||||628700000|2022-05-03|15/03/2022|||534800000|459460000
2022-05-08 12:32:40|05557|1174890|EDV|13.66B|13660000000|7.63|3,538,149|-|5|2022-04-20|15/03/2022|||2730000000||2022-02-20|15/12/2020|0.15||6360000000|
2022-05-08 12:32:43|05558|958894|SINCH|33.23B|33230000000|41.08|6,870,815|-68.75%|23|2022-07-20|15/06/2022||0.035||6580000000|2022-04-28|15/03/2022|0.11|0.07|6550000000|6220000000
2022-05-08 12:32:45|05559|1137420|1821|105.06B|105060000000|23.90|3,275,013|-3.63%|0||
2022-05-08 12:32:49|05560|25990|HUSQb|50.1B|50100000000|87.16|1,588,734|-28.17%|29|2022-07-15|15/06/2022||3.34||16120000000|2022-04-21|15/03/2022|2.86|2.54|15690000000|15040000000
2022-05-08 12:32:52|05561|1076785|4385|343.61B|343610000000|2,141.0|5,715,074|-58.51%|18|2022-08-11|15/06/2022||0.00||40440000000|2022-04-28|15/03/2022|-31.16|0.00|38510000000|39950000000
2022-05-08 12:32:56|05562|25998|LATOb|145.7B|145700000000|225.5|287,523|-13.73%|27|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|1.76||5020000000|
2022-05-08 12:32:58|05563|52856|SINGF|11.5B|11500000000|3.9200|5,532|6.81%|0||
2022-05-08 12:33:03|05564|993283|EMBRACb|80.21B|80210000000|70.7500|4,936,551|-42.6%|24|2022-08-17|15/06/2022||1.4||7490000000|2022-05-19|15/03/2022||0.8405||4380000000
2022-05-08 12:33:07|05565|14606|EDPR|20.3B|20300000000|21.13|998,188|8.36%|32|2022-07-27|15/06/2022||0.1066||376390000|2022-05-04|15/03/2022|0.07|0.0807|569000000|413290000
2022-05-08 12:33:10|05566|1128943|ADEV|78.46B|78460000000|152.90|374,283|5.63%|11|2022-08-30|15/06/2022||0.055||410920000|2022-05-25|15/03/2022||0.0537||390790000
2022-05-08 12:33:14|05567|26021|VOLVa|326.98B|326980000000|160.80|172,774|-28.21%|29|2022-07-19|15/06/2022||4.23||103420000000|2022-04-22|15/03/2022|3.46|3.77|105300000000|98220000000
2022-05-08 12:33:17|05568|953847|SCHB|38.24B|38240000000|163.40|275,148|-55.5%|27|2022-07-15|15/06/2022||1.24||3820000000|2022-05-04|15/03/2022|0.44|0.7406|3650000000|3610000000
2022-05-08 12:33:21|05569|943483|1308|72.16B|72160000000|26.90|5,037,281|-11.07%|22|2022-08-15|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 12:33:25|05570|26330|ROCKb|39.74B|39740000000|1,843|42,114|-38.34%|35|2022-08-24|15/06/2022||4.6||906000000|2022-05-18|15/03/2022||2.5||801000000
2022-05-08 12:33:28|05571|43228|AIA|11.27B|11270000000|7.65|743,614|0.66%|20|2022-05-12|15/03/2022|||||2022-02-23|15/12/2021|0.07|4.00|126200000|236170000
2022-05-08 12:33:31|05572|991493|2702|678.09B|678090000000|5,100.0|502,169|2%|24|2022-08-11|15/06/2022||||79470000000|2022-05-12|15/03/2022||||80160000000
2022-05-08 12:33:33|05573|1169191|INPST|3.01B|3010000000|6.02|2,028,010|-61.14%|6|2022-05-11|15/03/2022||0.05||1530000000|2022-03-31|15/12/2021|0.25|0.55|1680000000|1660000000
2022-05-08 12:33:39|05574|43224|ATM|3.47B|3470000000|4.67|310,397|-38.47%|16|2022-08-24|15/06/2022||5.00||736230000|2022-06-01|15/03/2022||||
2022-05-08 12:33:42|05575|1123144|FUTU|4.39B|4390000000|29.88|6,031,506|-77.02%|15|2022-08-30|15/06/2022||3.78||1640000000|2022-05-19|15/03/2022||3.52||1520000000
2022-05-08 12:33:46|05576|941652|CYBR|5.07B|5070000000|126.38|434,971|5.12%|32|2022-08-09|15/06/2022||-0.2731||137110000|2022-05-12|15/03/2022||-0.3141||130460000
2022-05-08 12:33:49|05577|33069|FPE3d|3.29B|3290000000|28.20|57,890|-35.97%|24|2022-07-29|15/06/2022||0.493|||2022-04-29|15/03/2022|0.48|0.4512|808000000|793500000
2022-05-08 12:33:53|05578|992046|6324|307.08B|307080000000|3,190.0|301,943|-56.36%|24|2022-08-12|15/06/2022||||8940000000|2022-05-13|15/03/2022||14.72||16570000000
2022-05-08 12:33:56|05579|26002|LUNDb|107.82B|107820000000|433.3|129,630|-11.06%|26|2022-05-24|15/03/2022|||||2022-02-24|15/12/2021|21.63||6160000000|
2022-05-08 12:34:01|05580|100089|1128|24.18B|24180000000|4.64|10,389,323|-66.08%|29|2022-07-28|15/06/2022||-0.22||3380000000|2022-05-09|15/03/2022||-0.25||2840000000
2022-05-08 12:34:09|05581|100061|0880|17.61B|17610000000|3.10|23,449,029|-66.05%|33|2022-08-02|15/06/2022||-0.16||2090000000|2022-05-03|15/03/2022|-0.2|-0.19|2540000000|2340000000
2022-05-08 12:34:11|05582|1054308|NMHLY|23.16M|23160000|0.01|64,381|-97.06%|0||
2022-05-08 12:34:16|05583|9013|NDASE|365.03B|365030000000|96.43|8,371,522|12.21%|33|2022-07-18|15/06/2022||0.2489||2450000000|2022-04-28|15/03/2022|0.22|0.1733|2490000000|2140000000
2022-05-08 12:34:19|05584|50559|CRH|28.25B|28250000000|36.99|2,426,551.45|-11.8%|19|2020-12-02|15/09/2020||||13480000000|2020-08-20|15/06/2020||||
2022-05-08 12:34:22|05585|1177390|UMG|37.68B|37680000000|20.79|2,260,060|-|9|2022-07-27|15/06/2022||0.2033||2410000000|2022-05-03|15/03/2022|0.165|0.1633|2200000000|2130000000
2022-05-08 12:34:25|05586|52697|HOKCF|20.3B|20300000000|1.0900|25,684|-34.34%|0||
2022-05-08 12:34:30|05587|50586|SKG|10.06B|10060000000|40.68|830,968|-7.59%|33|2022-07-27|15/06/2022||||5554000000|2022-04-29|15/03/2022|||3020000000|2462000000
2022-05-08 12:34:33|05588|6356|TEVA|8.71B|8710000000|7.84|8,950,036|-24.62%|37|2022-08-04|15/06/2022||0.5892||3850000000|2022-05-03|15/03/2022|0.55|0.5491|3660000000|3740000000
2022-05-08 12:34:37|05589|1036819|8951|1.17T|1.17E+12|687,000|4,491|-2%|23|2022-08-15|15/06/2022||15269.35||51141000000000|2022-05-13|15/03/2022||||
2022-05-08 12:34:40|05590|1036820|8952|880.99B|880990000000|636,000|3,728|-7.02%|23|2022-05-17|15/03/2022||12205.81||35012000000|2022-05-16|15/09/2022||11671.6||34487000000
2022-05-08 12:34:43|05591|1056308|3283|946.64B|946640000000|354,500|7,188|2.31%|18|2022-07-15|15/05/2022||4528.62||25752000000|2022-04-27|15/02/2022||||
2022-05-08 12:34:46|05592|1056306|3281|775.49B|775490000000|172,700|12,229|-4.37%|17|2022-08-03|15/05/2022|||||2022-04-13|15/02/2022|2435.75|2576.18|24790000000|24002000000
2022-05-08 12:34:49|05593|1056337|8984|740.08B|740080000000|319,000|5,664|7.52%|13|2022-04-15|15/02/2022|5039.00|5023.5|30260000000|30198000000|2021-10-15|15/08/2021|5291.26|5267.2|29570000000|29453000000
2022-05-08 12:34:53|05594|1056319|8953|732.65B|732650000000|104,800|20,692|-3.85%|23|2022-08-03|15/05/2022|||||2022-04-18|15/02/2022|2421.52||40600000000|38012000000
2022-05-08 12:34:57|05595|1056314|3462|786.5B|786500000000|166,800|11,551|-3.7%|13|2022-04-19|15/02/2022|2625.02|2650.85|37520000000|37535000000|2021-10-13|15/08/2021|2637.00|2672|37520000000|37800000000
2022-05-08 12:35:01|05596|25985|ICAA|107.81B|107810000000|536.0|838,834|33.77%|27|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-05-08 12:35:05|05597|26117|INDUc|101.67B|101670000000|235.40|513,561|-23.82%|36|2022-07-07|15/06/2022|||||2022-04-07|15/03/2022|-45.88||-19820000000|
2022-05-08 12:35:09|05598|102050|6823|85.49B|85490000000|11.28|7,158,425|-1.05%|17|2022-08-01|15/06/2022|||||2022-02-24|15/12/2021|0.38||18320000000|19501000000
2022-05-08 12:35:14|05599|1096371|MEL|11.74B|11740000000|4.63|1,022,680|-13.13%|13|2022-08-22|15/06/2022||4.00||1519000000|2022-02-23|15/12/2021|0.06|4.00|1670000000|1889000000
2022-05-08 12:35:17|05600|1096393|RYM|4.58B|4580000000|8.82|439,545|-37.71%|13|2022-05-18|15/03/2022|||||2021-11-18|15/09/2021|0.56||247900000|
2022-05-08 12:35:22|05601|25992|INDUa|101.67B|101670000000|238.50|295,166|-27.46%|27|2022-07-07|15/06/2022|||||2022-04-07|15/03/2022|-45.88||-19820000000|
2022-05-08 12:35:26|05602|8556|0083|82.28B|82280000000|10.66|4,729,380|-8.42%|18|2022-08-22|15/06/2022||0.22||6484000000|2022-02-17|15/12/2021|0.57|0.33|10890000000|4896000000
2022-05-08 12:35:30|05603|50007|1929|125B|125000000000|12.50|6,619,760|3.99%|16|2022-06-06|15/03/2022||0.36||52508000000|2021-11-23|15/09/2021|0.36|0.11|44190000000|25208000000
2022-05-08 12:35:34|05604|1056320|8954|499.56B|499560000000|181,000|13,317|-6.12%|22|2022-08-03|15/05/2022|||||2022-04-20|15/02/2022|3383.33|3343.25|23750000000|23536000000
2022-05-08 12:35:40|05605|1056325|8960|450.6B|450600000000|144,500|8,777|-12.42%|14|2022-07-20|15/05/2022||2880.83||23361000000|2022-01-18|15/11/2021|2349.42|2642|22810000000|22752000000
2022-05-08 12:35:44|05606|32487|1972|110.92B|110920000000|18.96|2,356,503|-16.84%|18|2022-08-12|15/06/2022||0.57||5952000000|2022-03-10|15/12/2021|0.58|0.72|6820000000|7592000000
2022-05-08 12:35:47|05607|8553|0019|67.2B|67200000000|44.75|1,378,412|-29.86%|18|2022-08-12|15/06/2022|||||2022-03-10|15/12/2021|5.01||44060000000|
2022-05-08 12:35:51|05608|1096370|MCY|8.27B|8270000000|5.75|556,108|-16.42%|13|2022-08-14|15/06/2022||5.00||642250000|2022-02-21|15/12/2021|0.31|8.00||677090000
2022-05-08 12:35:55|05609|978756|2638|68.57B|68570000000|7.76|3,108,356|-1.65%|13|2022-03-15|15/12/2021|0.23||6100000000||2021-08-03|15/06/2021|0.1||5250000000|
2022-05-08 12:35:59|05610|39332|MLCO|2.37B|2370000000|5.02|4,162,146|-72.43%|36|2022-07-26|15/06/2022||-0.485||499310000|2022-05-05|15/03/2022|-0.369|-0.425|474950000|483850000
2022-05-08 12:36:04|05611|29949|TLITn|5.26B|5260000000|0.2476|71,096,590|-46.21%|36|2022-07-27|15/06/2022||0.00||3950000000|2022-05-05|15/03/2022|-0.01|0.00|3640000000|3640000000
2022-05-08 12:36:08|05612|25984|GETIb|80.88B|80880000000|293.7|857,588|0.44%|29|2022-07-19|15/06/2022||3||7080000000|2022-04-26|15/03/2022|2.11|2.37|5770000000|6340000000
2022-05-08 12:36:12|05613|20797|AER|11.08B|11080000000|46.26|2,026,693|-20.2%|36|2022-08-03|15/06/2022||1.5||1730000000|2022-05-17|15/03/2022||1.39||1970000000
2022-05-08 12:36:16|05614|949763|LIFCOb|84.12B|84120000000|185.20|535,056|2.44%|25|2022-07-15|15/06/2022||1.88||5070000000|2022-04-29|15/03/2022|1.36|1.61|5020000000|4650000000
2022-05-08 12:36:21|05615|579|MOCORP|6.34B|6340000000|7.650|2,588,040|-20.21%|35|2022-07-22|15/06/2022||0.1281||1210000000|2022-04-21|15/03/2022|0.11|0.1144|1160000000|1140000000
2022-05-08 12:36:25|05616|989669|0QI7|41.47B|41470000000|152.40|107,178|-0.72%|24|2022-07-15|15/06/2022||1.13||3680000000|2022-05-17|15/03/2022||1.4||3600000000
2022-05-08 12:36:28|05617|942727|THULE|34.93B|34930000000|334.10|398,881|-13.85%|25|2022-07-21|15/06/2022||6.62||3650000000|2022-04-26|15/03/2022|5.04|5.08|3030000000|3030000000
2022-05-08 12:36:32|05618|25979|CAST|60.77B|60770000000|184.65|1,041,997|-13.11%|29|2022-07-15|15/06/2022||3.16||2180000000|2022-04-25|15/03/2022|10.68|2.96|2190000000|2110000000
2022-05-08 12:36:37|05619|7185|BESI|4.15B|4150000000|51.48|738,670|-19.39%|33|2022-07-21|15/06/2022||1.11||241900000|2022-04-29|15/03/2022|0.81|0.8061|202410000|196950000
2022-05-08 12:36:40|05620|942724|SBBb|44.46B|44460000000|26.98|14,030,417|-18.88%|23|2022-07-14|15/06/2022||0.5366||1860000000|2022-04-27|15/03/2022|0.64|0.4891|1830000000|1780000000
2022-05-08 12:36:44|05621|40274|NOD|33.87B|33870000000|177.35|874,737|-17.28%|21|2022-07-12|15/06/2022||0.0986||198930000|2022-04-28|15/03/2022|0.1789|0.1777|183000000|183020000
2022-05-08 12:36:48|05622|26020|TRELb|56.45B|56450000000|210.00|872,909|-6.46%|29|2022-07-21|15/06/2022||3.59||9630000000|2022-04-27|15/03/2022|4.9|3.58|10780000000|9340000000
2022-05-08 12:36:53|05623|26038|AVANZ|34.49B|34490000000|221.7|720,317|-25.38%|34|2022-07-14|15/06/2022||2.55||736640000|2022-04-24|15/03/2022|2.81|2.8|768000000|757590000
2022-05-08 12:36:56|05624|14001|ABCA|2.57B|2570000000|1,124.00|387,540|-24.56%|16|2022-04-21|15/06/2022||38.80|||2022-03-14|15/12/2022||||
2022-05-08 12:37:00|05625|25983|FABG|36.29B|36290000000|113.60|603,376|-14.36%|29|2022-07-08|15/06/2022||1.17||749820000|2022-04-26|15/03/2022|1.05|1.15|762000000|763170000
2022-05-08 12:37:04|05626|1054668|BAWG|3.88B|3880000000|43.600|213,785|-3.41%|22|2022-07-21|15/06/2022||1.67||317240000|2022-04-26|15/03/2022|1.24|1.17|323000000|315880000
2022-05-08 12:37:07|05627|1077012|NETCG|17.7B|17700000000|359.20|175,635|-45.24%|20|2022-08-11|15/06/2022||3.04||1370000000|2022-05-05|15/03/2022|2.7|3.24|1370000000|1380000000
2022-05-08 12:37:11|05628|40255|BAKKA|35.18B|35180000000|595.50|90,291|-18.2%|33|2022-08-23|15/06/2022||6.5||1650000000|2022-05-10|15/03/2022||5.91||1560000000
2022-05-08 12:37:14|05629|25980|EKTAb|24.63B|24630000000|64.52|1,377,433|-44.33%|24|2022-08-25|15/07/2022||0.5923||3250000000|2022-05-25|15/04/2022||0.9481||4110000000
2022-05-08 12:37:17|05630|1127858|NENTb|24.64B|24640000000|316.00|168,409|-14.69%|17|2022-07-21|15/06/2022||0.5886||3980000000|2022-04-26|15/03/2022|-1.42|-0.46|3320000000|3320000000
2022-05-08 12:37:22|05631|449|ANA|9.83B|9830000000|179.900|124,150|28.87%|36|2022-07-27|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 12:37:24|05632|1131126|RPYTF|4.92B|4920000000|156.7400|304|23.86%|0||
2022-05-08 12:37:28|05633|25987|HOLMb|88.41B|88410000000|536.0|297,448|33.13%|29|2022-08-19|15/06/2022||6.32||5490000000|2022-04-28|15/03/2022|9.2|5.54|5750000000|5470000000
2022-05-08 12:37:32|05634|26051|BILL|28.9B|28900000000|139.70|505,704|-18.66%|32|2022-07-20|15/06/2022||4.06||9810000000|2022-05-05|15/03/2022|4.27|3.57|7400000000|7340000000
2022-05-08 12:37:36|05635|15287|IETB|7.98B|7980000000|149.60|81,429|66.5%|20|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021|4.7||3360000000|1464000000
2022-05-08 12:37:41|05636|666|TUIGn|4.26B|4260000000|2.626|9,420,006|-40.12%|36|2022-08-11|15/06/2022||-0.0091||4210000000|2022-05-11|15/03/2022||-0.0755||1740000000
2022-05-08 12:37:45|05637|989991|0YAY|29.27B|29270000000|214.50|58,815|-31.84%|24|2022-07-15|15/06/2022||0.625||774580000|2022-04-22|15/03/2022|0.6|1.32|752000000|751190000
2022-05-08 12:37:49|05638|26137|TIGOsdb|21.26B|21260000000|210.0|458,847|-42.1%|35|2022-07-28|15/06/2022||0.5798||1520000000|2022-04-28|15/03/2022|0.3|0.485|1410000000|1410000000
2022-05-08 12:37:53|05639|26328|RILBA|22.05B|22050000000|802|40,822|28.32%|30|2022-08-03|15/06/2022||12.19||659880000|2022-04-27|15/03/2022|16.4|11.49|674350000|644680000
2022-05-08 12:37:57|05640|6930|ARDS|3.37B|3370000000|37.90|142,623|2.65%|36|2022-07-28|15/06/2022||0.48||912000000|2022-05-04|15/03/2022|0.48|0.48|688000000|877000000
2022-05-08 12:38:00|05641|942509|FEVR|1.78B|1780000000|1,530.00|400,829|-39.76%|13|2022-03-16|15/12/2021|0.21||169300000||2021-09-15|15/06/2021|0.17||141800000|
2022-05-08 12:38:05|05642|26224|WIHL|23.98B|23980000000|156.00|238,894|-14.61%|36|2022-07-11|15/06/2022||2.87||799110000|2022-04-26|15/03/2022|2.96|2.97|795000000|795000000
2022-05-08 12:38:09|05643|32285|FLUI|4.49B|4490000000|23.640|427,794|-26.81%|32|2022-07-29|15/06/2022||0.6938||773720000|2022-05-05|15/03/2022|0.52|0.4515|667000000|608910000
2022-05-08 12:38:13|05644|989966|0H0G|44.34B|44340000000|126.10|23,681|-16.55%|24|2022-07-15|15/06/2022||1.3||6000000000|2022-05-12|15/03/2022||1.3||6070000000
2022-05-08 12:38:16|05645|999066|MIPS|15.47B|15470000000|590.80|138,452|-11.76%|23|2022-07-21|15/06/2022||3.04||203600000|2022-04-28|15/03/2022|1.83|1.83|137000000|123960000
2022-05-08 12:38:20|05646|986591|FNOX|26.83B|26830000000|44.01|1,467,014|10.02%|24|2022-08-19|15/06/2022||0.1236||303330000|2022-04-28|15/03/2022|0.1212|0.1031|279000000|279050000
2022-05-08 12:38:23|05647|948856|0NVV|5.14B|5140000000|3.53|93,977|3.82%|24|2022-07-27|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 12:38:27|05648|949094|GL9|3.11B|3110000000|11.60|101,031|-12.32%|15|2022-05-05|15/03/2022|||||2022-03-03|15/12/2021||||
2022-05-08 12:38:33|05649|989873|0OA9|14.84B|14840000000|55.30|17,142|-37.3%|24|2022-07-20|15/06/2022||0.8233||2780000000|2022-05-03|15/03/2022|0.7|0.7567|2880000000|2690000000
2022-05-08 12:38:36|05650|13378|AZMT|2.74B|2740000000|19.660|1,002,020|-2.43%|35|2022-07-28|15/06/2022||0.709||330220000|2022-05-12|15/03/2022||0.5455||308880000
2022-05-08 12:38:42|05651|26217|KINDsdb|21.85B|21850000000|99.0|1,143,991|-33.82%|35|2022-07-22|15/06/2022||0.4077||3140000000|2022-04-28|15/03/2022|0.3669|0.9827|3020000000|3190000000
2022-05-08 12:38:46|05652|960714|BRAV|17.99B|17990000000|88.50|223,798|-29.37%|25|2022-07-15|15/06/2022||1.34||6140000000|2022-04-29|15/03/2022|1.11|1.08|5830000000|5760000000
2022-05-08 12:38:50|05653|26228|ALKb|31B|31000000000|141|262,007|2.92%|36|2022-08-11|15/06/2022||0.041||975750000|2022-05-12|15/03/2022||0.4471||1130000000
2022-05-08 12:38:54|05654|942516|ENTRA|26.95B|26950000000|148.00|195,751|-24.26%|26|2022-07-13|15/06/2022||2.11||794310000|2022-04-22|15/03/2022|2|1.91|781000000|786000000
2022-05-08 12:38:58|05655|1056353|ARJOb|19.3B|19300000000|70.85|684,361|-10.15%|23|2022-07-14|15/06/2022||0.6475||2380000000|2022-04-22|15/03/2022|0.6|0.605|2370000000|2370000000
2022-05-08 12:39:02|05656|26223|WALLb|32.41B|32410000000|98.20|303,316|-27.53%|31|2022-07-14|15/06/2022||1.02||627610000|2022-04-26|15/03/2022|1.85|0.9491|616000000|626510000
2022-05-08 12:39:07|05657|1112820|NYFO|19.96B|19960000000|104.50|404,580|-1.04%|19|2022-07-12|15/06/2022||2.09||774300000|2022-04-19|15/03/2022|1.75|1.81|714000000|714000000
2022-05-08 12:39:11|05658|26238|BAVA|9.35B|9350000000|132.9|411,948|-50.69%|36|2022-08-24|15/06/2022||-5.91||344340000|2022-05-09|15/03/2022||-4.16||322110000
2022-05-08 12:39:14|05659|28514|JET2|2.41B|2410000000|1,123.00|626,069|-28.22%|14|2022-07-07|15/03/2022|||||2021-11-17|15/09/2021|-0.76||429600000|
2022-05-08 12:39:21|05660|26292|JYSK|23.44B|23440000000|361.1|269,950|17.13%|36|2022-08-16|15/06/2022||10.52||2090000000|2022-05-03|15/03/2022|11.8|11.04|2190000000|2130000000
2022-05-08 12:39:24|05661|940863|KWS|1.67B|1670000000|2,200.00|191,348|-15.71%|10|2022-03-30|15/12/2021|||||2021-09-15|15/06/2021||||237800000
2022-05-08 12:39:28|05662|26018|SSABb|53.16B|53160000000|52.08|8,605,245|21.68%|29|2022-07-22|15/06/2022||6.52||32480000000|2022-04-26|15/03/2022|5.84|5.21|31580000000|28230000000
2022-05-08 12:39:32|05663|40271|LSG|48.8B|48800000000|81.95|682,692|1.47%|36|2022-08-24|15/06/2022||1.35||6380000000|2022-05-13|15/03/2022||1.25||5630000000
2022-05-08 12:39:36|05664|40243|KOG|71.16B|71160000000|400.80|217,215|91.04%|36|2022-07-13|15/06/2022||3.31||7710000000|2022-05-10|15/03/2022||3.01||7410000000
2022-05-08 12:39:40|05665|977688|QTCOM|1.97B|1970000000|79.3600|102,523|-19.1%|24|2022-08-04|15/06/2022||0.32||40600000|2022-04-28|15/03/2022|0.15|0.1633|31600000|31600000
2022-05-08 12:39:43|05666|28554|ITM|1.85B|1850000000|301.90|3,566,242|-22.67%|16|2022-07-29|15/04/2022||-3.50||18780000|2022-03-30|15/01/2022||||
2022-05-08 12:39:47|05667|994717|SFOR|1.94B|1940000000|357.80|2,813,859|-38.94%|14|2022-05-09|15/03/2022|||||2022-05-06|15/12/2021||||342700000
2022-05-08 12:39:52|05668|32274|VIS|2.35B|2350000000|50.700|48,581|-12.89%|36|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.59|0.62|262950000|253250000
2022-05-08 12:39:56|05669|49920|SRBNK|29.66B|29660000000|116.00|234,011|2.47%|34|2022-08-11|15/06/2022||2.91||1730000000|2022-05-05|15/03/2022|2.87|2.34|1630000000|1530000000
2022-05-08 12:40:00|05670|584|TIETO|2.63B|2630000000|22.28|337,989|-21.99%|34|2022-07-22|15/06/2022||0.5481||729880000|2022-05-05|15/03/2022|0.5284|0.5071|731000000|730980000
2022-05-08 12:40:04|05671|572|KCRA|2.09B|2090000000|26.37|314,082|-31.6%|34|2022-07-27|15/06/2022||0.5081||839020000|2022-04-27|15/03/2022|0.3181|0.4404|672000000|685760000
2022-05-08 12:40:08|05672|26062|BURE|14.99B|14990000000|202.20|120,656|-47.26%|27|2022-04-21|15/03/2022|-89.32||||2022-02-24|15/12/2021|17.29|||
2022-05-08 12:40:11|05673|948493|0DQZ|3.5B|3500000000|30.77|29,206|-4.88%|24|2022-07-28|15/06/2022|||||2022-05-13|15/03/2022||||154000000
2022-05-08 12:40:15|05674|985181|BFIT|2.58B|2580000000|39.14|122,350|5.5%|23|2022-07-29|15/06/2022|||||2022-04-21|15/03/2022|||162000000|163700000
2022-05-08 12:40:19|05675|15241|MLXS|3.11B|3110000000|76.90|47,332|-11.71%|31|2022-07-27|15/06/2022||0.9124||184640000|2022-04-27|15/03/2022|1.2|0.89|184060000|180480000
2022-05-08 12:40:22|05676|26249|CHEMM|12.31B|12310000000|707.00|66,833|8.52%|20|2022-05-05|15/03/2022|||||2022-02-08|15/12/2021|4.9||209800000|
2022-05-08 12:40:26|05677|948498|0E5M|3.41B|3410000000|22.61|5,915|-38.99%|24|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||731250000
2022-05-08 12:40:30|05678|25978|AXFO|59.35B|59350000000|283.6|405,368|28.33%|29|2022-07-15|15/06/2022||2.66||17940000000|2022-04-21|15/03/2022|3.27|2.53|16590000000|16400000000
2022-05-08 12:40:34|05679|40233|OCI|7.53B|7530000000|35.86|556,678|61.39%|25|2022-09-02|15/06/2022||1.3||2180000000|2022-05-12|15/03/2022||1.3||2130000000
2022-05-08 12:40:38|05680|940877|BOOH|917.44M|917440000|74.04|13,561,491|-76.68%|23|2022-06-14|15/05/2022||||486100000|2022-05-04|15/02/2022|-0.02|5.99|500700000|1067000000
2022-05-08 12:40:42|05681|25999|LIAB|15.18B|15180000000|198.40|194,324|7.42%|29|2022-07-20|15/06/2022||3.74||2940000000|2022-04-28|15/03/2022|3.09|2.55|2730000000|2510000000
2022-05-08 12:40:47|05682|943157|INDV|2.09B|2090000000|296.20|1,843,425|90.73%|29|2022-07-28|15/06/2022||||81000000|2022-04-28|15/03/2022|0.06||207000000|73000000
2022-05-08 12:40:49|05683|941901|GLPGF|3.95B|3950000000|60.27|8|-19.69%|0||
2022-05-08 12:40:52|05684|6932|BOSN|4.3B|4300000000|33.22|320,008|18.81%|18|2022-08-18|15/06/2022|||||2022-03-10|15/12/2021|0.61|0.55|1640000000|1462000000
2022-05-08 12:40:56|05685|989849|0IVM|16.35B|16350000000|127.61|22,593|8.6%|24|2022-08-11|15/06/2022||3.49||1730000000|2022-05-06|15/03/2022|2.72|2.63|1570000000|1550000000
2022-05-08 12:40:58|05686|1167618|SAVE|36.18B|36180000000|144.95|414,851|-1.39%|10|2022-07-22|15/06/2022||1.54||789820000|2022-04-28|15/03/2022|1.86|1.75|886800000|822490000
2022-05-08 12:41:02|05687|6822|ASOS|1.35B|1350000000|1,353.0|553,632|-72.63%|30|2022-08-03|15/05/2022|||||2022-04-12|15/02/2022|-0.14|8.67|611000000|2033000000
2022-05-08 12:41:06|05688|989676|0MJX|57.25B|57250000000|770.25|8,423|20.16%|23|2022-07-15|15/06/2022|||||2022-05-04|15/03/2022||||
2022-05-08 12:41:09|05689|18954|IREE|3.14B|3140000000|2.444|1,782,119|-3.7%|31|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 12:41:12|05690|28561|CVSG|1.16B|1160000000|1,626.00|326,490|-29.91%|13|2022-03-24|15/12/2021|0.24|29.20|273700000|233600000|2021-09-22|15/06/2021|0.11|33.20|264500000|242100000
2022-05-08 12:41:15|05691|14069|RWS|1.73B|1730000000|443.60|1,698,226|-33.29%|13|2022-06-09|15/03/2022|||||2021-12-14|15/09/2021|0.07||368100000|
2022-05-08 12:41:19|05692|466|MAP|5.21B|5210000000|1.707|4,808,330|-8.23%|25|2022-07-27|15/06/2022||0.0555||5890000000|2022-04-29|15/03/2022|0.05|0.0564|7570000000|4850000000
2022-05-08 12:41:23|05693|989959|0R3I|14.6B|14600000000|91.63|37,501|-57.1%|24|2022-07-26|15/06/2022||0.2622||1120000000|2022-05-06|15/03/2022|-0.1|-0.3|759000000|920500000
2022-05-08 12:41:28|05694|8745|OUT1V|2.26B|2260000000|5.0020|3,681,564|-7.13%|35|2022-08-04|15/06/2022||0.6433||2960000000|2022-05-05|15/03/2022|0.51|0.4983|2760000000|2600000000
2022-05-08 12:41:32|05695|989711|0Q7S|3.08B|3080000000|45.67|3,186|4.68%|22|2022-04-13|15/03/2022|||196900000|195500000|2022-03-10|15/12/2021|||209400000|209400000
2022-05-08 12:41:38|05696|948733|0MHT|21.76B|21760000000|72.17|66,847|-38.24%|24|2022-07-15|15/06/2022||2.55||16200000000|2022-05-05|15/03/2022|0.04|-0.0368|12340000000|12200000000
2022-05-08 12:41:42|05697|7151|TWKNc|1.82B|1820000000|44.22|80,098|-1.91%|26|2022-05-09|15/03/2022|||||2022-03-08|15/12/2021|2.3||1520000000|
2022-05-08 12:41:45|05698|1072318|ALFEN|1.67B|1670000000|77.18|134,091|33.07%|16|2022-05-11|15/03/2022|||||2022-02-16|15/12/2021|0.57||134300000|
2022-05-08 12:41:49|05699|948535|0GRG|26.04B|26040000000|121.20|34,520|19.37%|23|2022-04-28|15/03/2022||1.6||683300000|2022-02-16|15/12/2021||1.5||668920000
2022-05-08 12:41:53|05700|27874|GBGP|1.31B|1310000000|519.00|574,058|-40.07%|22|2022-06-08|15/03/2022||9.00||113500000|2022-03-02|15/12/2021||||
2022-05-08 12:41:56|05701|1169380|DOCS|2.03B|2030000000|203.00|1,850,704|-57.9%|5|2021-12-09|15/09/2021|0.05||369900000||2021-06-17|15/03/2021|0.01||454800000|
2022-05-08 12:41:59|05702|948767|0MU6|2.16B|2160000000|1.53|895,424|-20.31%|24|2022-08-04|15/06/2022||0.05||853140000|2022-05-09|15/03/2022||0.03||833330000
2022-05-08 12:42:03|05703|49922|BRGB|18.31B|18310000000|183.40|73,299|-2.45%|33|2022-07-15|15/06/2022||2.32||1620000000|2022-05-03|15/03/2022|2.18|2.2|1620000000|1620000000
2022-05-08 12:42:06|05704|1130890|0A0C|3.53B|3530000000|35.80|19,819|-20.52%|0||
2022-05-08 12:42:10|05705|948955|0Q6M|3.7B|3700000000|5.18|109,087|8.37%|24|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 12:42:15|05706|948735|0MI3|13.81B|13810000000|202.75|75,759|-36.47%|24|2022-07-12|15/06/2022||6.84||4420000000|2022-04-29|15/03/2022|5.11|5.16|3840000000|3840000000
2022-05-08 12:42:18|05707|948651|0JYZ|18.03B|18030000000|241.70|87,369|-10.55%|24|2022-07-22|15/06/2022||5.1||5550000000|2022-05-04|15/03/2022|4|4.51|5630000000|5480000000
2022-05-08 12:42:21|05708|1056374|COREb|18.48B|18480000000|17.5400|879,682|-8.36%|22|2022-07-13|15/06/2022||0.2396||1110000000|2022-04-27|15/03/2022|0.1599|0.2126|1100000000|1100000000
2022-05-08 12:42:24|05709|1010688|INSTAL|14.05B|14050000000|53.980|706,335|-15.39%|22|2022-08-25|15/06/2022||0.4||2740000000|2022-05-05|15/03/2022|0.43|0.28|2580000000|2410000000
2022-05-08 12:42:31|05710|13814|PTNL|1.58B|1580000000|3.082|4,879,992|-32.81%|36|2022-08-08|15/06/2022||0.0677||791210000|2022-05-09|15/03/2022||0.102||888950000
2022-05-08 12:42:34|05711|989718|0RDO|5.12B|5120000000|6.94|85,227|-12.81%|24|2022-08-04|15/06/2022|||||2022-05-10|15/03/2022||||383300000
2022-05-08 12:42:38|05712|573|CGCBV|2.01B|2010000000|31.24|257,374|-33.9%|34|2022-07-20|15/06/2022||0.7722||992160000|2022-04-27|15/03/2022|0.6519|0.6443|851000000|867500000
2022-05-08 12:42:43|05713|948805|0NM7|2.99B|2990000000|354.25|1,471|33.55%|23|2022-04-14|15/03/2022|||318000000|289700000|2022-03-22|15/12/2021|||246450000|254400000
2022-05-08 12:42:45|05714|52216|AIBRF|6B|6000000000|2.150|8,498|-25.86%|0||
2022-05-08 12:42:49|05715|948855|0NVQ|3.2B|3200000000|17.08|49,576|-25.09%|24|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022||||756770000
2022-05-08 12:42:52|05716|948544|0GWL|55.02B|55020000000|417.30|206,222|59.85%|24|2022-07-21|15/06/2022||4.56||10510000000|2022-04-22|15/03/2022|2.66|3.09|9220000000|9060000000
2022-05-08 12:42:54|05717|1166999|BUR|1.73B|1730000000|7.90|268,108|-41.7%|0||
2022-05-08 12:42:57|05718|985177|GROW|933.61M|933610000|611.00|587,756|-20.34%|22|2022-06-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 12:43:01|05719|18946|ERG|4.67B|4670000000|31.260|255,192|26.05%|31|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022||||191000000
2022-05-08 12:43:05|05720|27787|LIO|661.56M|661560000|1,090.00|213,394|-32.3%|13|2022-06-21|15/03/2022|||||2021-12-01|15/09/2021|0.43|24.50|114900000|60400000
2022-05-08 12:43:09|05721|568|SYDB|13.6B|13600000000|234.2|163,619|25.85%|36|2022-08-24|15/06/2022||6.24||1240000000|2022-05-04|15/03/2022|7|6.42|1300000000|1250000000
2022-05-08 12:43:13|05722|28180|BREE|1.2B|1200000000|70.80|5,538,844|-33.33%|21|2022-07-21|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-08 12:43:16|05723|948920|0OIQ|2.69B|2690000000|10.01|323,046|-17.55%|24|2022-07-29|15/06/2022||||2520000000|2022-05-11|15/03/2022||0.735||2180000000
2022-05-08 12:43:20|05724|948705|0MFW|2.96B|2960000000|37.94|19,634|1.83%|0||
2022-05-08 12:43:24|05725|948541|0GW3|23.99B|23990000000|118.75|136,771|-13.08%|24|2022-08-24|15/06/2022||1.29||440550000|2022-05-05|15/03/2022|1.08|1.09|449000000|445760000
2022-05-08 12:43:27|05726|948921|0OJA|11.33B|11330000000|198.25|102,121|-24.95%|24|2022-08-19|15/06/2022||2.3||4490000000|2022-05-05|15/03/2022|2.4|1.98|4710000000|4190000000
2022-05-08 12:43:30|05727|949772|TROAX|12.33B|12330000000|206.00|76,172|-35.12%|13|2022-08-16|15/06/2022||0.19||72150000|2022-04-27|15/03/2022|0.16|0.18|69600000|66600000
2022-05-08 12:43:33|05728|948917|0OGK|25.04B|25040000000|85.06|350,677|0.71%|0||
2022-05-08 12:43:40|05729|26054|BIOT|12.22B|12220000000|185.20|149,555|0.65%|29|2022-07-19|15/06/2022||0.9167||358900000|2022-04-28|15/03/2022|1.12|0.8825|386000000|347350000
2022-05-08 12:43:42|05730|993037|VGP1|113.39B|113390000000|4,500.00|10|123.88%|0||
2022-05-08 12:43:46|05731|942503|GAMA|1.1B|1100000000|1,142.00|270,696|-36.56%|14|2022-09-05|15/06/2022|||||2022-03-21|15/12/2021|0.33|33.20|230300000|233000000
2022-05-08 12:43:50|05732|948926|0RPV|2.98B|2980000000|9.19|22,420|-12.39%|24|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022||||748500000
2022-05-08 12:43:54|05733|948862|0NWJ|1.62B|1620000000|3.616|21,290|-1.26%|24|2022-08-05|15/06/2022|||||2022-05-10|15/03/2022||||242000000
2022-05-08 12:43:58|05734|557|LUN|31.01B|31010000000|156.1|370,597|-18.7%|36|2022-08-17|15/06/2022||2.68||4260000000|2022-05-11|15/03/2022||2.65||4230000000
2022-05-08 12:44:02|05735|29884|SES|1.91B|1910000000|123.30|24,508|4.14%|23|2022-07-14|15/04/2022|||||2022-03-10|15/01/2022|1.57||721200000|719480000
2022-05-08 12:44:05|05736|948710|0MGC|14.04B|14040000000|322.00|23,127|20.6%|0||
2022-05-08 12:44:09|05737|948569|0H9P|27.16B|27160000000|223.95|72,361|-25.55%|24|2022-07-21|15/06/2022||8.75||4580000000|2022-04-29|15/03/2022|4.58|5.63|4480000000|4480000000
2022-05-08 12:44:13|05738|9219|CAIV|2.69B|2690000000|26.700|116,359|-26.85%|35|2022-05-24|15/03/2022|||||2022-03-23|15/12/2021|2.87||53300000|53300000
2022-05-08 12:44:17|05739|26063|CATE|19.63B|19630000000|432.80|56,736|1.12%|24|2022-07-07|15/06/2022||5.36||386220000|2022-04-28|15/03/2022|4.7|5.02|377000000|377000000
2022-05-08 12:44:20|05740|1162564|EPROb|15.1B|15100000000|52.55|366,404|-5.74%|14|2022-07-22|15/06/2022||0.7244||2690000000|2022-04-27|15/03/2022|0.54|0.54|2480000000|2480000000
2022-05-08 12:44:24|05741|1056273|LENV|2.18B|2180000000|81.0000|409|-27.42%|24|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022|||615000000|513000000
2022-05-08 12:44:30|05742|945662|EURN|2.38B|2380000000|11.780|2,242,142|27.08%|30|2022-08-04|15/06/2022||0.0074||142650000|2022-05-12|15/03/2022||-0.2852||94670000
2022-05-08 12:44:34|05743|26258|DFDS|15.19B|15190000000|264.8|76,608|-31.04%|35|2022-05-11|15/03/2022|||||2022-02-08|15/12/2021|8.39|8.39|5570000000|4700000000
2022-05-08 12:44:38|05744|948936|0OQJ|2.01B|2010000000|34.67|17,133|-10.44%|23|2022-07-29|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 12:44:41|05745|989987|0GF6|15.49B|15490000000|116.70|10,102|-2.02%|24|2022-08-18|15/06/2022||2.34||9800000000|2022-05-12|15/03/2022||0.0414||8210000000
2022-05-08 12:44:46|05746|955678|PANDXb|23.79B|23790000000|129.40|185,629|-15.42%|25|2022-07-15|15/06/2022||2.06||1200000000|2022-04-27|15/03/2022|0.98|1.25|876000000|1020000000
2022-05-08 12:44:49|05747|992767|BIFF|967.44M|967440000|319.60|542,917|15.59%|22|2022-06-15|15/03/2022||||702300000|2022-03-02|15/12/2021||||
2022-05-08 12:44:53|05748|989874|0J1N|9.49B|9490000000|95.25|21,579|10.88%|24|2022-08-10|15/06/2022||2.38||1070000000|2022-05-12|15/03/2022||1.92||959290000
2022-05-08 12:44:56|05749|948801|0NKL|4.34B|4340000000|6.54|49,534|-6.44%|24|2022-07-22|15/06/2022|||||2022-04-26|15/03/2022|0.2||1170000000|1180000000
2022-05-08 12:45:01|05750|26417|KEMIRA|1.87B|1870000000|12.20|230,629|-11.27%|36|2022-07-15|15/06/2022||0.2675||729100000|2022-04-27|15/03/2022|0.305|0.226|768000000|704800000
2022-05-08 12:45:05|05751|989695|0JWO|12.09B|12090000000|107.40|9,121|-30.71%|24|2022-07-14|15/06/2022||1.61||11060000000|2022-04-28|15/03/2022|1.19|1.17|10090000000|10090000000
2022-05-08 12:45:13|05752|948486|0DHJ|2.66B|2660000000|6.97|91,628|-3.19%|21|2022-07-29|15/06/2022|||||2022-05-26|15/03/2022||||
2022-05-08 12:45:21|05753|961787|XIOR|1.38B|1380000000|49.50|22,472|5.32%|21|2022-08-05|15/06/2022|||||2022-04-26|15/03/2022|0.42||25080000|25000000
2022-05-08 12:45:25|05754|948840|0NRN|3.25B|3250000000|27.77|1,806|-20.2%|22|2022-07-28|15/06/2022|||||2022-04-29|15/03/2022|||1630000000|910000000
2022-05-08 12:45:28|05755|948875|0NYH|2.55B|2550000000|16.71|6,976|-5.16%|24|2022-07-26|15/06/2022|||||2022-04-27|15/03/2022|0.27||725800000|650000000
2022-05-08 12:45:32|05756|6799|CWR|1.32B|1320000000|690.80|1,113,603|-38.7%|17|2022-09-01|15/06/2022||-7.68||15490000|2022-03-17|15/12/2021|-0.08|-6.13|13670000|14280000
2022-05-08 12:45:37|05757|26136|MYCR|15.86B|15860000000|162.00|103,557|-36.67%|36|2022-07-14|15/06/2022||1.15||1180000000|2022-04-21|15/03/2022|1.69|1.81|1140000000|1240000000
2022-05-08 12:45:41|05758|955651|VZN|2.78B|2780000000|70.70|9,727|-9.13%|23|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021|1.88||201100000|
2022-05-08 12:45:45|05759|948530|0GAF|2.74B|2740000000|25.28|178,224|-25.84%|24|2022-07-28|15/06/2022||1.08||640280000|2022-04-28|15/03/2022|1.48|0.796|644800000|648050000
2022-05-08 12:45:48|05760|1168296|BYIT|960.8M|960800000|401.20|497,924|-18.09%|5|2021-10-28|15/08/2021|0.08||251400000||2021-05-26|15/02/2021|0.02||172300000|
2022-05-08 12:45:52|05761|569|NELES|1.39B|1390000000|9.24|276,940|-24.14%|34|2022-07-27|15/06/2022||0.0979||168500000|2022-04-27|15/03/2022||0.0794||155500000
2022-05-08 12:45:55|05762|28351|LTGL|992.84M|992840000|126.10|1,834,061|-23.3%|13|2022-04-26|15/12/2021|0.03|2.38|175700000|172390000|2021-09-21|15/06/2021|0.02||82570000|86940000
2022-05-08 12:45:57|05763|1162559|AAF|5.48B|5480000000|146.00|4,536,636|79.58%|0||
2022-05-08 12:46:00|05764|25967|UPNRF|1.16B|1160000000|17.00|295|-41.7%|0||
2022-05-08 12:46:04|05765|948668|0KDK|1.93B|1930000000|22.890|45,770|0%|20|2022-07-19|15/06/2022|||||2022-04-21|15/03/2022|||206300000|
2022-05-08 12:46:08|05766|948572|0HA9|1.67B|1670000000|9.49|68,036|14.2%|24|2022-07-29|15/06/2022||0.2334||907830000|2022-04-29|15/03/2022|0.22|0.2034|851400000|807470000
2022-05-08 12:46:12|05767|989774|0RIE|2.34B|2340000000|4.37|26,096|14.1%|24|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022||||148000000
2022-05-08 12:46:16|05768|26445|REG1V|1.17B|1170000000|44.10|30,439|-26.38%|26|2022-08-04|15/06/2022||0.1825||22400000|2022-04-28|15/03/2022|0.18|0.185|20200000|20200000
2022-05-08 12:46:20|05769|577|METSB|3.5B|3500000000|9.840|400,697|-5.02%|35|2022-07-28|15/06/2022||0.2769||621890000|2022-04-28|15/03/2022|0.26|0.243|582000000|582360000
2022-05-08 12:46:24|05770|960701|INTER|1.76B|1760000000|19.54|130,552|28.22%|24|2022-07-28|15/06/2022|||||2022-04-29|15/03/2022|0.28|0.28|147600000|147600000
2022-05-08 12:46:28|05771|1170366|ATG|1.12B|1120000000|926.00|178,955|-5.22%|2|2021-12-02|15/09/2021|-0.04||35590000||2021-05-26|15/03/2021|-1.02||34490000|
2022-05-08 12:46:32|05772|989972|0RG1|1.45B|1450000000|7.24|31,709|-38.95%|22|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022||||150900000
2022-05-08 12:46:36|05773|948499|0E6Y|3.4B|3400000000|19.32|22,932|-25.15%|24|2022-08-04|15/06/2022||0.49|||2022-05-12|15/03/2022||0.478||1000000000
2022-05-08 12:46:41|05774|1006171|BFF|1.17B|1170000000|6.360|1,046,702|-18.46%|22|2022-08-04|15/06/2022||0.15|||2022-05-11|15/03/2022||0.19||79450000
2022-05-08 12:46:44|05775|6866|GCC|765.45M|765450000|195.70|1,038,941|-29.95%|14|2022-08-03|15/05/2022|||||2022-05-18|15/02/2022||||
2022-05-08 12:46:47|05776|992975|BICO|5.57B|5570000000|87.94|498,819|-81.42%|22|2022-08-24|15/06/2022||||583950000|2022-05-18|15/03/2022||||474150000
2022-05-08 12:46:51|05777|948913|0OFP|12.77B|12770000000|117.25|82,222|-28.13%|24|2022-07-19|15/06/2022||3.99||13640000000|2022-04-28|15/03/2022|-1.37|-0.3649|10110000000|9940000000
2022-05-08 12:46:55|05778|32232|CIEA|2.48B|2480000000|20.200|265,676|-18.09%|31|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|||972000000|907500000
2022-05-08 12:46:59|05779|942431|ANIM|1.39B|1390000000|4.372|1,979,288|0.62%|25|2022-07-29|15/06/2022||0.1107|||2022-05-04|15/03/2022|0.1063|0.1172|88600000|85800000
2022-05-08 12:47:05|05780|958919|HTRO|15.16B|15160000000|379.40|324,320|158.8%|24|2022-08-19|15/06/2022||3.33||1500000000|2022-04-29|15/03/2022|2.98|2.98|1390000000|1390000000
2022-05-08 12:47:08|05781|1013395|UNI|2.26B|2260000000|0.852|8,378,235|-0.7%|22|2022-08-01|15/06/2022||-0.03|||2022-04-27|15/03/2022|0.01|0.08|382000000|384910000
2022-05-08 12:47:12|05782|32244|ZOT|3.32B|3320000000|7.060|382,703|31.23%|36|2022-08-02|15/05/2022|||||2022-05-12|15/02/2022||||
2022-05-08 12:47:16|05783|948985|0QTZ|1.08B|1080000000|7.57|91,078|-17.54%|24|2022-07-26|15/06/2022|||||2022-05-10|15/03/2022||||454950000
2022-05-08 12:47:20|05784|7350|REDD|910.73M|910730000|375.00|499,399|3.45%|19|2022-07-05|15/04/2022|||||2021-12-01|15/10/2021|0.22||612900000|
2022-05-08 12:47:26|05785|948664|0KBQ|16.3B|16300000000|44.80|187,956|-13.21%|22|2022-07-18|15/06/2022||2.1||8130000000|2022-05-02|15/03/2022|0.0731|0.075|6190000000|6120000000
2022-05-08 12:47:31|05786|29887|MOL|1.11B|1110000000|29.100|39,717|-36.04%|26|2022-05-12|15/03/2022|||||2022-03-16|15/12/2021|0.42||84900000|84000000
2022-05-08 12:47:35|05787|989924|0O0N|11.8B|11800000000|494.75|2,010|-28.92%|23|2022-05-05|15/03/2022|||5410000000|5410000000|2022-03-04|15/12/2021||10.93|6890000000|6180000000
2022-05-08 12:47:39|05788|948673|0KII|53.16B|53160000000|55.53|611,546|18.55%|24|2022-07-22|15/06/2022||6.52||32480000000|2022-04-26|15/03/2022|5.84|5.21|31580000000|28230000000
2022-05-08 12:47:47|05789|1174544|CINT|14.32B|14320000000|67.25|445,373|-19.94%|5|2022-06-01|15/03/2022|0.21|0.21||684890000|2022-03-02|15/12/2021|0.21|0.81||424930000
2022-05-08 12:47:50|05790|961782|SFRG|12.08B|12080000000|23.82|4,409,141|-65.86%|24|2022-07-21|15/06/2022||0.6844||1760000000|2022-05-04|15/03/2022|0.5606|0.6|1680000000|1600000000
2022-05-08 12:47:53|05791|1172313|KAHOTNOK|11.67B|11670000000|23.82|11,411|-68.01%|0||
2022-05-08 12:47:56|05792|948876|0RJN|2.21B|2210000000|0.15|7,435,181|15.38%|24|2022-07-27|15/06/2022||0.001||557610000|2022-05-16|15/03/2022||0.004||643300000
2022-05-08 12:48:00|05793|989714|0RQ2|12.6B|12600000000|133.85|26,782|-12.8%|24|2022-07-22|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-08 12:48:05|05794|44421|JUSTJ|824.71M|824710000|79.40|1,331,600|-28.73%|27|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 12:48:10|05795|42776|CEE|1.68B|1680000000|1.450|55,099|-28.22%|31|2022-07-20|15/06/2022||0.0894||262070000|2022-04-20|15/03/2022|||218120000|243420000
2022-05-08 12:48:14|05796|26108|HMSN|16.85B|16850000000|361.20|52,757|-2.11%|25|2022-07-14|15/06/2022||1.98||557500000|2022-04-14|15/03/2022|2.39|2.39|517000000|517000000
2022-05-08 12:48:18|05797|948845|0NTM|1.96B|1960000000|28.95|15,935|-24.84%|24|2022-08-12|15/06/2022||0.5343||619830000|2022-05-13|15/03/2022||0.5533||642590000
2022-05-08 12:48:22|05798|997109|LXIL|1.31B|1310000000|143.80|3,565,342|6.84%|13|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 12:48:25|05799|948989|0QWA|2.33B|2330000000|17.68|49,772|0.11%|24|2022-07-21|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 12:48:28|05800|1172943|LDA|1.42B|1420000000|1.3100|876,350|-18.28%|7|2022-06-01|15/03/2022||||227100000|2022-03-02|15/12/2021|0.05||224300000|226720000
2022-05-08 12:48:31|05801|989701|0DNW|27.91B|27910000000|138.25|21,466|18.98%|24|2022-08-24|15/06/2022||3.26||7560000000|2022-05-13|15/03/2022||2.68||7080000000
2022-05-08 12:48:35|05802|33695|GIMBb|1.44B|1440000000|54.35|5,393|2.74%|18|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021||||
2022-05-08 12:48:38|05803|948867|0RPI|17.81B|17810000000|1.13|3,966,565|-43.78%|24|2022-07-27|15/06/2022||-0.0944||2370000000|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000
2022-05-08 12:48:46|05804|7126|OXB|477.92M|477920000|497.50|190,819|-51.42%|24|2022-05-09|15/03/2022|||||2022-04-20|15/12/2021|0.01|7.80|61550000|77280000
2022-05-08 12:48:51|05805|6699|MTO|751.56M|751560000|53.90|1,394,023|-9.72%|25|2022-06-09|15/03/2022|||||2022-01-28|15/12/2021|||1010000000|1010000000
2022-05-08 12:48:54|05806|1054857|CRAYN|11.77B|11770000000|133.70|259,755|7.82%|23|2022-08-17|15/06/2022||2.41||10030000000|2022-05-11|15/03/2022||0.8388||7470000000
2022-05-08 12:48:59|05807|8809|SAA1V|1.95B|1950000000|11.960|69,787|-11.67%|35|2022-07-27|15/06/2022||0.2529||317600000|2022-04-29|15/03/2022|-0.1|-0.1259|210800000|218380000
2022-05-08 12:49:01|05808|1084278|0SE5|1.64B|1640000000|103.80|1,763|65.55%|0||
2022-05-08 12:49:04|05809|28054|SMSS|1.12B|1120000000|838.00|160,397|2.32%|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
2022-05-08 12:49:09|05810|989961|0RES|13.51B|13510000000|145.85|7,727|4.4%|24|2022-08-24|15/06/2022||4.37||2210000000|2022-05-18|15/03/2022||3.49||1870000000
2022-05-08 12:49:11|05811|1024183|SEYMF|2.68B|2680000000|22.800|283|40.31%|5|2019-02-28|15/12/2018|||||2018-11-12|15/09/2018||||
2022-05-08 12:49:15|05812|1010690|SDIPb|10.83B|10830000000|304.400|85,832|-22.54%|22|2022-07-21|15/06/2022||2.94||821500000|2022-04-29|15/03/2022|2.41|2.64|784000000|784000000
2022-05-08 12:49:20|05813|6829|RCH|372.56M|372560000|119.50|1,542,227|-51.02%|30|2022-07-26|15/06/2022|||||2022-05-05|15/03/2022||||
2022-05-08 12:49:23|05814|989812|0IUJ|2.78B|2780000000|49.17|14,445|-15.73%|23|2022-09-08|15/06/2022||||98060000|2022-04-27|15/03/2022|||162400000|162200000
2022-05-08 12:49:26|05815|949193|SIRE|1.34B|1340000000|415.00|448,870|9.21%|24|2022-09-07|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 12:49:31|05816|29948|TIP|1.38B|1380000000|8.280|198,552|4.28%|28|2022-05-13|15/03/2022|||||2022-03-15|15/12/2021||||
2022-05-08 12:49:35|05817|968981|PRSMB|1.24B|1240000000|1,274.00|713,922|14.57%|21|2022-06-28|15/04/2022||-0.1155||100140000|2022-03-30|15/01/2022||||
2022-05-08 12:49:38|05818|948546|0GXJ|11.92B|11920000000|107.95|94,041|-4.26%|24|2022-07-20|15/06/2022||1.49||1420000000|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000
2022-05-08 12:49:40|05819|1141818|UPR|864.95M|864950000|321.000|43,942|23.94%|0||
2022-05-08 12:49:44|05820|949753|BUFAB|11.21B|11210000000|299.00|116,026|28.33%|24|2022-07-13|15/06/2022||4.6||1930000000|2022-04-21|15/03/2022|5.4|4.2|2000000000|1760000000
2022-05-08 12:49:48|05821|948903|0O9B|2.08B|2080000000|11.60|68,282|-9.87%|24|2022-07-25|15/06/2022||||211970000|2022-05-09|15/03/2022||||217160000
2022-05-08 12:49:51|05822|963042|ATSV|1.77B|1770000000|45.75|7,675|45.47%|23|2022-08-02|15/06/2022|||||2022-05-17|15/03/2022||-0.02||336200000
2022-05-08 12:49:55|05823|948704|0MFT|1.27B|1270000000|46.83|79,755|31.84%|19|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 12:49:58|05824|1159368|N91|2.24B|2240000000|245.20|910,298|-1.05%|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
2022-05-08 12:50:03|05825|13056|VIGR|2.94B|2940000000|22.950|68,636|2%|35|2022-05-17|15/03/2022|||||2022-03-08|15/12/2021|1.54|0.79|4970000000|2590000000
2022-05-08 12:50:09|05826|949768|PLAZb|10.51B|10510000000|87.70|144,652|-21.27%|24|2022-07-06|15/06/2022||1.5||303630000|2022-04-20|15/03/2022|1.31|1.32|311000000|312830000
2022-05-08 12:50:16|05827|33241|FKRm|2.87B|2870000000|8.81|123,605|58.45%|22|2022-05-12|15/03/2022|||||2022-03-10|15/12/2021|||226000000|91350000
2022-05-08 12:50:20|05828|6560|MGNS|920.2M|920200000|2,030.00|66,612|-13.62%|18|2022-08-02|15/06/2022|||||2022-02-24|15/12/2021|1.19||1650000000|
2022-05-08 12:50:24|05829|942521|GRANG|7.72B|7720000000|72.60|285,364|-38%|25|2022-07-15|15/06/2022||2.17||5810000000|2022-04-21|15/03/2022|2.45|2.47|6080000000|6080000000
2022-05-08 12:50:28|05830|955872|FLOW|1.36B|1360000000|31.18|270,544|-8.08%|26|2022-07-22|15/06/2022||0.5833||89510000|2022-04-22|15/03/2022|1.24|1.16|123720000|123720000
2022-05-08 12:50:30|05831|1159419|MUSTI|669.82M|669820000|20.12|68,635|-34.76%|15|2022-08-09|15/06/2022||0.17||94200000|2022-05-10|15/03/2022||0.1575||94080000
2022-05-08 12:50:33|05832|948765|0MSJ|17.77B|17770000000|152.70|102,788|20.31%|0||
2022-05-08 12:50:36|05833|994313|GOGLTNOK|26.32B|26320000000|129.9500|10,776|72.69%|24|2022-08-18|15/06/2022||4.05||1810000000|2022-05-25|15/03/2022||3.32||1680000000
2022-05-08 12:50:41|05834|32178|ROVI|3.44B|3440000000|62.750|120,249|29.25%|31|2022-07-27|15/06/2022||||366000000|2022-05-11|15/03/2022||||203300000
2022-05-08 12:50:51|05835|1073139|BHGF|8.15B|8150000000|58.15|773,861|-61.57%|21|2022-07-20|15/06/2022||1.26||4240000000|2022-04-27|15/03/2022|0.9|0.57|3110000000|3140000000
2022-05-08 12:50:55|05836|1055079|GLV|815.69M|815690000|1.04|495,974|12.74%|0||
2022-05-08 12:51:00|05837|7018|WBD|1.58B|1580000000|1.593|1,687,737|-12.42%|33|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 12:51:03|05838|989757|0N4I|1.05B|1050000000|14.90|1,700|11.53%|18|2022-05-12|15/03/2022|||||2022-04-01|15/12/2021||||
2022-05-08 12:51:07|05839|977689|TOKMAN|717.64M|717640000|12.2000|264,792|-43.73%|24|2022-07-29|15/06/2022||0.34||304360000|2022-04-29|15/03/2022|-0.04|-0.04|227000000|227100000
2022-05-08 12:51:11|05840|26053|BIOGb|11.03B|11030000000|546.0|29,936|29.08%|32|2022-07-22|15/06/2022||3.43||263800000|2022-05-06|15/03/2022|3.18|2.93|253400000|242400000
2022-05-08 12:51:20|05841|948943|0P52|2.52B|2520000000|15.22|54,128|-16.47%|24|2022-07-28|15/06/2022||0.0961||309550000|2022-05-10|15/03/2022||0.0311||274670000
2022-05-08 12:51:24|05842|23597|ACEm|3.43B|3430000000|16.21|10,559|-15.53%|29|2022-07-27|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 12:51:27|05843|1010841|MTRS|10.53B|10530000000|58.0000|305,057|-32.48%|22|2022-07-15|15/06/2022||1.15||2310000000|2022-04-22|15/03/2022|0.8811|0.8633|2120000000|2120000000
2022-05-08 12:51:30|05844|1081634|CRLI|2.13B|2130000000|21.30|48,942|0.95%|21|2022-08-04|15/06/2022||0.11||113380000|2022-05-12|15/03/2022||0.13||117150000
2022-05-08 12:51:35|05845|989910|0KBT|1.9B|1900000000|2.857|45,968|21.99%|24|2022-07-28|15/06/2022||0.05||188000000|2022-05-20|15/03/2022||0.00||188000000
2022-05-08 12:51:39|05846|7064|ECMPA|1.13B|1130000000|21.72|103,228|3.72%|29|2022-08-03|15/06/2022|||||2022-05-06|15/03/2022|0.51|||
2022-05-08 12:51:43|05847|989780|0EEI|3.93B|3930000000|21.93|14,008|13.51%|19|2022-05-25|15/03/2022|||||2022-02-25|15/12/2021|0.46||900900000|
2022-05-08 12:51:47|05848|989950|0JH4|9.67B|9670000000|68.80|7,189|-1.36%|24|2022-08-18|15/06/2022||2.46||966400000|2022-05-05|15/03/2022|2.1|2.26|915000000|940830000
2022-05-08 12:51:50|05849|1056296|UNIQ|2.17B|2170000000|7.1100|3,179|-0.42%|23|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021||0.22||1400000000
2022-05-08 12:51:55|05850|989777|0RAI|7.87B|7870000000|48.95|94,836|-8.79%|24|2022-07-14|15/06/2022||1.42||2200000000|2022-04-28|15/03/2022|0.55|0.306|1720000000|1700000000
2022-05-08 12:51:59|05851|989784|0K9H|1.18B|1180000000|3.87|41,456|11.21%|19|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022||||122070000
2022-05-08 12:52:03|05852|964568|AR4G|696.89M|696890000|25.02|111,722|-9.74%|27|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 12:52:06|05853|949103|HBRN|917.94M|917940000|138.700|180,470|38.15%|0||
2022-05-08 12:52:09|05854|995934|DEC|1.05B|1050000000|123.10|2,314,989|-0.4%|11|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||||
2022-05-08 12:52:12|05855|1123217|ILTY|996.8M|996800000|12.5700|202,154|28.2%|15|2022-08-05|15/06/2022|||||2022-05-17|15/03/2022||||
2022-05-08 12:52:16|05856|1024305|PHMMF|1.36B|1360000000|77.000|384|-27.36%|5|2019-02-26|15/12/2018|||||2018-10-30|15/09/2018|||24250000|
2022-05-08 12:52:20|05857|985189|SECARE|13.68B|13680000000|86.50|511,551|-16.02%|23|2022-07-28|15/06/2022||0.47||474500000|2022-05-12|15/03/2022||0.355||407000000
2022-05-08 12:52:23|05858|6788|CHG|1.03B|1030000000|365.00|925,617|31.29%|28|2022-06-08|15/04/2022||9.00||205100000|2022-03-30|15/01/2022||||
2022-05-08 12:52:26|05859|942380|SPI|844M|844000000|210.50|657,117|4.21%|18|2022-09-05|15/06/2022||2.80||590800000|2022-06-01|15/03/2022||||
2022-05-08 12:52:31|05860|28689|NCCG|573.19M|573190000|185.00|601,808|-31.35%|24|2022-07-19|15/05/2022||5.80||160570000|2022-04-27|15/02/2022||||
2022-05-08 12:52:33|05861|1080046|TM17|598.83M|598830000|420.00|392,738|-40%|10|2022-03-30|15/12/2021|0.1||50400000||2021-09-14|15/06/2021|0.09||40110000|
2022-05-08 12:52:35|05862|1009008|DLTTF|1.02B|1020000000|4.16|10,678|0%|0||
2022-05-08 12:52:39|05863|15203|CFEB|3.05B|3050000000|120.40|12,145|41.48%|27|2022-05-19|15/03/2022|||||2022-02-28|15/12/2021|1.45||1130000000|2006000000
2022-05-08 12:52:43|05864|6775|KLR|602.54M|602540000|828.00|60,131|-0.48%|24|2022-08-02|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 12:52:47|05865|40129|CLINC|1.23B|1230000000|925.00|1,519,907|9.02%|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
2022-05-08 12:52:52|05866|26128|KNOW|8B|8000000000|292.00|42,898|-6.26%|30|2022-07-15|15/06/2022||4.68||1590000000|2022-05-02|15/03/2022|6.32|6.32|1700000000|1700000000
2022-05-08 12:52:56|05867|989808|0QAG|1.63B|1630000000|285.00|110|21.28%|21|2022-04-25|15/03/2022|||539000000||2022-03-16|15/12/2021|||549600000|549600000
2022-05-08 12:53:00|05868|948915|0OFU|1.58B|1580000000|2.533|238,439|8.43%|24|2022-07-29|15/06/2022|||||2022-05-04|15/03/2022|||1200000000|1170000000
2022-05-08 12:53:03|05869|1177648|MEDX|1.34B|1340000000|32.48|77,093|-|4|2022-02-21|15/12/2021|0.44||229000000||2021-08-20|15/06/2020|0.12||166100000|
2022-05-08 12:53:06|05870|943384|PCELL|7.58B|7580000000|145.45|439,972|-27.92%|22|2022-07-15|15/06/2022|||||2022-04-28|15/03/2022|-0.47||30000000|
2022-05-08 12:53:10|05871|26046|BEIAb|11.39B|11390000000|189.0|87,789|-2.98%|32|2022-08-19|15/06/2022||3.03||1600000000|2022-04-26|15/03/2022|2.99|3|1700000000|1700000000
2022-05-08 12:53:15|05872|989887|0REQ|5.26B|5260000000|266.00|4,525|-12.07%|24|2022-08-29|15/06/2022||8.15||4070000000|2022-05-31|15/03/2022||4.5||3650000000
2022-05-08 12:53:18|05873|989994|0NZU|3.55B|3550000000|82.60|48,633|-56.87%|23|2022-08-11|15/06/2022||-6.51||63750000|2022-05-12|15/03/2022||-6.55||58850000
2022-05-08 12:53:21|05874|989811|0QXM|7.62B|7620000000|131.85|22,608|-10.76%|24|2022-07-15|15/06/2022||3.37||2210000000|2022-04-28|15/03/2022|2.11|1.33|2070000000|1830000000
2022-05-08 12:53:25|05875|1165547|ACCA|10.61B|10610000000|17.55|2,210,125|15.84%|9|2022-07-11|15/06/2022||-0.06||182000000|2022-04-28|15/03/2022|-0.09|-0.09|144000000|156000000
2022-05-08 12:53:28|05876|1072227|CIBUS|9.92B|9920000000|205.00|183,512|13.45%|13|2022-07-21|15/06/2022||0.3316||27640000|2022-05-05|15/03/2022|0.7273|0.315|23470000|24340000
2022-05-08 12:53:32|05877|989760|0GTM|11.58B|11580000000|81.42|26,616|-4.64%|24|2022-07-07|15/06/2022||1.9||548000000|2022-04-28|15/03/2022|5|1.72|539000000|539000000
2022-05-08 12:53:36|05878|989834|0IHM|19.71B|19710000000|151.25|14,324|-18.4%|24|2022-07-08|15/06/2022||2.27||623400000|2022-04-13|15/03/2022|2.1|2.15|600000000|600760000
2022-05-08 12:53:40|05879|963647|SIAG|1.63B|1630000000|23.15|989|7.93%|22|2022-05-30|15/03/2022|||||2022-04-28|15/12/2021||||
2022-05-08 12:53:44|05880|989820|0QV7|1.39B|1390000000|51.42|12,648|20.56%|18|2022-04-28|15/03/2022|||||2022-02-17|15/12/2021||||
2022-05-08 12:53:48|05881|7061|ACCG|1.53B|1530000000|57.00|66,666|27.66%|16|2022-06-06|15/03/2022|||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000
2022-05-08 12:53:51|05882|945695|DUST|7.49B|7490000000|66.30|196,546|-33.94%|24|2022-07-05|15/05/2022||1.31||5680000000|2022-04-06|15/02/2022|1.44|1.66|6610000000|6120000000
2022-05-08 12:54:00|05883|948529|0G9W|1.28B|1280000000|4.13|131,623|-27.03%|24|2022-07-27|15/06/2022|||||2022-05-11|15/03/2022||||190000000
2022-05-08 12:54:04|05884|15256|RETE|936.43M|936430000|70.80|10,105|11.15%|21|2022-07-29|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-08 12:54:08|05885|1076601|0SFN|23.27B|23270000000|37.22|121,883|24.36%|19|2022-07-19|15/06/2022||2.99||10130000000|2022-04-27|15/03/2022|4.2|4.06|11880000000|11510000000
2022-05-08 12:54:14|05886|948972|0QF5|1.12B|1120000000|5.52|125,558|-44.24%|24|2022-08-04|15/06/2022||0.2044||1040000000|2022-05-05|15/03/2022|0.295|0.295|1040000000|1020000000
2022-05-08 12:54:18|05887|27760|AMSU|619.04M|619040000|286.50|289,883|2.14%|26|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021|0.04|5.20|58400000|60000000
2022-05-08 12:54:21|05888|976461|FORT|523.16M|523160000|238.00|550,571|-17.79%|14|2022-07-28|15/06/2022|||||2022-03-10|15/12/2021|0.1||190100000|176300000
2022-05-08 12:54:25|05889|1073019|HARVIA|604.41M|604410000|32.42|123,657|-23.9%|21|2022-08-11|15/06/2022||0.5066||53140000|2022-05-05|15/03/2022|0.49|0.4716|50800000|47750000
2022-05-08 12:54:29|05890|6890|FUGR|1.35B|1350000000|13.300|795,127|48.85%|30|2022-07-28|15/06/2022||-0.07||436000000|2022-04-22|15/03/2022|||365400000|350470000
2022-05-08 12:54:32|05891|948633|0J1Z|1.95B|1950000000|3.80|231,269|28.38%|24|2022-07-27|15/06/2022||0.0761||366340000|2022-05-11|15/03/2022||0.0761||373150000
2022-05-08 12:54:37|05892|958982|XVIVO|6.53B|6530000000|221.50|34,276|-31.1%|24|2022-07-13|15/06/2022||0.2867||95600000|2022-04-25|15/03/2022|0.17|0.2433|92700000|92900000
2022-05-08 12:54:41|05893|1050738|WHRW|675.53M|675530000|159.00|1,025,696|15.38%|15|2022-05-24|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 12:54:44|05894|940774|TRMR|711.25M|711250000|460.60|474,997|-37.59%|12|2022-05-24|15/03/2022||0.1416||73390000|2022-02-24|15/12/2021|0.27|0.184|88580000|85440000
2022-05-08 12:54:48|05895|1162800|GVS|1.39B|1390000000|7.99|112,898|-41.59%|14|2022-05-10|15/03/2022|||||2022-03-22|15/12/2021|0.09|0.09|80100000|87040000
2022-05-08 12:54:54|05896|26378|AKTIA|680.92M|680920000|9.460|79,414|-10.92%|26|2022-08-05|15/06/2022||0.27||68060000|2022-05-11|15/03/2022||0.1758||59510000
2022-05-08 12:54:57|05897|989677|0HA8|3.21B|3210000000|55.90|545|22.99%|19|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 12:55:01|05898|298|PFD|932.43M|932430000|108.20|1,119,865|10.63%|30|2022-05-18|15/03/2022|||||2022-01-20|15/12/2021|||280600000|
2022-05-08 12:55:06|05899|993275|CSH|513.02M|513020000|84.00|2,221,758|-27.71%|10|2022-06-28|15/03/2022|||||2021-12-09|15/09/2021|0.03||25710000|
2022-05-08 12:55:09|05900|989732|0RKF|1.02B|1020000000|29.68|2,995|-26.35%|22|2022-07-29|15/06/2022|||||2022-05-06|15/03/2022|||736000000|688330000
2022-05-08 12:55:14|05901|29804|CASS|1.43B|1430000000|6.28|245,070|25.47%|35|2022-07-28|15/06/2022|||||2022-05-18|15/03/2022||||
2022-05-08 12:55:17|05902|1177463|VTSCn|1.58B|1580000000|39.54|145,263|-|7|2022-08-10|15/06/2022||0.24||2210000000|2022-05-13|15/03/2022||0.31||2210000000
2022-05-08 12:55:20|05903|948600|0HNZ|1.27B|1270000000|17.52|50,301|-6.56%|19|2022-08-04|15/06/2022|||||2022-04-14|15/03/2022|||156400000|
2022-05-08 12:55:22|05904|948688|0LO9|1.02B|1020000000|31.51|72,446|1.09%|0||
2022-05-08 12:55:26|05905|26195|SKISb|13.88B|13880000000|177.10|107,245|37.93%|36|2022-06-17|15/05/2022||3.98||1300000000|2022-03-17|15/02/2022|9.51|9.42|2190000000|2200000000
2022-05-08 12:55:30|05906|940904|VCP|644.44M|644440000|552.00|242,795|-47.68%|25|2022-08-04|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 12:55:34|05907|954908|COOR|8.48B|8480000000|89.15|182,473|23.39%|25|2022-07-15|15/06/2022||1.41||2870000000|2022-04-29|15/03/2022|1.54|1.29|2960000000|2790000000
2022-05-08 12:55:39|05908|942711|TNXT|1.01B|1010000000|22.000|82,696|-12.97%|23|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022||||93400000
2022-05-08 12:55:43|05909|15254|RECT|1.06B|1060000000|18.98|116,111|50.16%|24|2022-08-26|15/06/2022||||544000000|2022-04-28|15/03/2022||||270900000
2022-05-08 12:55:45|05910|1006463|AFX|894.41M|894410000|2,120.00|92,456|30.06%|13|2022-08-30|15/06/2022|||||2022-03-16|15/12/2021|0.28||43290000|
2022-05-08 12:55:49|05911|948745|0MKO|1.75B|1750000000|8.00|92,802|13.15%|24|2022-07-28|15/06/2022||0.0435|||2022-05-09|15/03/2022||0.0218||233170000
2022-05-08 12:55:52|05912|32424|EMISG|839.07M|839070000|1,332.00|111,058|11%|18|2022-09-07|15/06/2022|||||2022-03-15|15/12/2021|0.25||84710000|
2022-05-08 12:55:56|05913|7464|VLAN|1B|1000000000|24.70|56,829|2.92%|26|2022-05-11|15/03/2022|||||2022-02-24|15/12/2021|2|1.53|395200000|289000000
2022-05-08 12:55:59|05914|40153|IDEA|713.04M|713040000|243.00|633,594|-16.21%|14|2022-07-20|15/04/2022|||||2022-01-24|15/10/2021|0.02||38800000|
2022-05-08 12:56:02|05915|28365|GGPL|526.83M|526830000|13.000|14,523,461|-35.32%|13|2022-03-09|15/12/2021|-0||||2021-11-11|15/06/2021|-0|||
2022-05-08 12:56:06|05916|1166927|VACC|9.72B|9720000000|77.00|316,335|-1.03%|14|2022-08-24|15/06/2022||||2560000|2022-05-24|15/03/2022||||2560000
2022-05-08 12:56:10|05917|994376|SVOLb|5.48B|5480000000|53.47|283,988|-16.26%|21|2022-06-14|15/05/2022|||||2022-03-11|15/02/2022|-13.7||18800000|
2022-05-08 12:56:15|05918|29838|EMBI|1.97B|1970000000|5.780|328,469|8.24%|36|2022-08-04|15/06/2022|||||2022-05-06|15/03/2022|||328000000|328400000
2022-05-08 12:56:19|05919|954889|CRN|669.76M|669760000|94.700|532,796|-1.35%|14|2022-09-07|15/06/2022|||||2022-03-03|15/12/2021||||
2022-05-08 12:56:23|05920|29836|ELEN|974.49M|974490000|12.21|193,781|41.16%|28|2022-05-13|15/03/2022|||||2022-03-15|15/12/2021|0.57||166100000|
2022-05-08 12:56:27|05921|29867|ITMI|1.25B|1250000000|29.45|11,482|2.79%|31|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 12:56:30|05922|989750|0O7J|1.37B|1370000000|10.32|15,603|0.68%|19|2022-08-02|15/06/2022||0.19||222000000|2022-05-03|15/03/2022|0.15|0.19|263500000|246250000
2022-05-08 12:56:33|05923|1031738|KETL|414.81M|414810000|200.00|758,463|-28.57%|13|2022-03-31|15/12/2021|0.06||64740000||2021-09-21|15/06/2021|0.04||54670000|
2022-05-08 12:56:36|05924|949054|CLG|881.72M|881720000|849.00|1,716,523|19.58%|15|2022-08-02|15/04/2022|||||2022-03-30|15/01/2022||||
2022-05-08 12:56:40|05925|1052374|NLFSK|4.85B|4850000000|178.800|15,990|-14.86%|21|2022-08-18|15/06/2022||0.5||252000000|2022-05-17|15/03/2022||0.49||259000000
2022-05-08 12:56:43|05926|989857|0QEP|858.55M|858550000|2.646|29,498|-2.54%|24|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022||||808000000
2022-05-08 12:56:46|05927|6919|NSTEc|711.11M|711110000|36.10|22,916|9.39%|25|2022-07-21|15/06/2022|||||2022-04-14|15/03/2022|0.44||12800000|12770000
2022-05-08 12:56:50|05928|1010887|BOOZT|6.22B|6220000000|95.00|198,694|-50.37%|22|2022-08-12|15/06/2022||1.45||1810000000|2022-04-28|15/03/2022|0.0759|0.052|1420000000|1430000000
2022-05-08 12:56:52|05929|28560|CRW|566.62M|566620000|1,610.0|60,039|-40.92%|11|2022-03-14|15/12/2021||||37700000|2021-09-21|15/06/2021||||37300000
2022-05-08 12:56:56|05930|28050|PCTN|518.82M|518820000|95.00|829,466|6.98%|13|2022-05-26|15/03/2022|||||2021-11-10|15/09/2021|0.1||22620000|
2022-05-08 12:57:01|05931|29878|MARR|949.98M|949980000|14.28|100,103|-28.56%|35|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-08 12:57:04|05932|28494|ALAPH|620.38M|620380000|115.00|964,315|19.42%|17|2022-03-22|15/12/2021|-0|2.90|84580000|85800000|2021-09-21|15/06/2021|0.02|2.70|78630000|77700000
2022-05-08 12:57:07|05933|28641|RSTP|597.27M|597270000|437.00|168,491|7.9%|17|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 12:57:11|05934|26066|CEVI|7.67B|7670000000|321.50|13,684|-8.14%|26|2022-07-20|15/06/2022||1.5||160600000|2022-05-10|15/03/2022||1.37||154750000
2022-05-08 12:57:18|05935|6915|BAMN|702.37M|702370000|2.570|2,062,904|2.8%|29|2022-08-18|15/06/2022||||3056000000|2022-05-05|15/03/2022|||1550000000|
2022-05-08 12:57:23|05936|989867|0KIZ|10.71B|10710000000|161.20|6,264|69.68%|24|2022-08-17|15/06/2022||3.1||1820000000|2022-04-26|15/03/2022|2.31|1.91|1770000000|1700000000
2022-05-08 12:57:27|05937|993187|SAGAd|13.18B|13180000000|29.7000|340,141|-10.68%|19|2022-02-11|15/12/2021|8.75||806000000||2021-10-28|15/09/2021|3.61||788000000|
2022-05-08 12:57:30|05938|26405|FSC1V|847.68M|847680000|4.855|258,631|21.38%|29|2022-07-20|15/06/2022||0.027||61990000|2022-04-27|15/03/2022|0.0189|0.0213|59700000|62040000
2022-05-08 12:57:35|05939|989788|0HV8|2.59B|2590000000|104.40|933|-10.23%|18|2022-06-01|15/03/2022|||||2022-03-21|15/12/2021||||
2022-05-08 12:57:38|05940|6601|HFD|481.08M|481080000|221.40|590,794|-43.29%|16|2022-06-15|15/03/2022||||637000000|2021-11-10|15/09/2021|0.26||694800000|
2022-05-08 12:57:43|05941|28486|AVON|339.63M|339630000|1,135.0|122,557|-65.42%|17|2022-05-24|15/03/2022||16.19||94260000|2021-12-15|15/09/2021|-0.8|11.78|248300000|95100000
2022-05-08 12:57:47|05942|1017270|SEDANA|3.03B|3030000000|30.48|265,013|-64.19%|22|2022-07-21|15/06/2022||-0.26||41000000|2022-04-28|15/03/2022|-0.1906|-0.19|33680000|34000000
2022-05-08 12:57:52|05943|968983|WJG|593.78M|593780000|234.50|559,180|-2.7%|13|2022-05-17|15/03/2022|||||2022-01-18|15/09/2021|0.08||251800000|
2022-05-08 12:57:56|05944|949086|ESP|515.14M|515140000|85.40|847,704|-2.95%|14|2022-08-10|15/06/2022|||||2022-03-03|15/12/2021|0.04||30050000|
2022-05-08 12:57:59|05945|1135895|0A1R|15.6B|15600000000|373.00|14,801|37.99%|4|2020-02-05|15/12/2019||-5.36||1950000000|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000
2022-05-08 12:58:02|05946|940860|FDEV|514.13M|514130000|1,320.00|95,552|-55.56%|14|2022-09-06|15/05/2022|||||2022-02-01|15/11/2021|-0.04||49120000|
2022-05-08 12:58:06|05947|1031111|SPOLS|15.59B|15590000000|134.60|46,750|16.64%|22|2022-08-09|15/06/2022||2.93||1120000000|2022-05-09|15/03/2022|3.16|2.77||1050000000
2022-05-08 12:58:09|05948|989813|0QT8|771.07M|771070000|1.444|54,650|-8.78%|20|2022-08-12|15/06/2022||0.043|||2022-06-01|15/03/2022||||
2022-05-08 12:58:13|05949|989898|0JXF|8.62B|8620000000|104.65|2,876|20.7%|24|2022-07-08|15/06/2022||2.4||1570000000|2022-04-27|15/03/2022|-0.9|1.1|3110000000|3050000000
2022-05-08 12:58:16|05950|1057033|SUMO|869.93M|869930000|512.00|1,203,235|44.02%|12|2022-03-29|15/12/2021||10.00||40000000|2021-09-29|15/06/2021|0.02||50410000|
2022-05-08 12:58:20|05951|989897|0MTK|657.52M|657520000|23.80|2,375|0%|19|2022-08-04|15/06/2022|||||2022-05-04|15/03/2022|0.51|||
2022-05-08 12:58:23|05952|28261|DOTD|264.52M|264520000|88.60|1,169,079|-53.61%|13|2022-03-03|15/12/2021|0.02||30910000||2021-11-16|15/06/2021|0.02||29900000|30000000
2022-05-08 12:58:26|05953|989722|0DTI|14.55B|14550000000|345.75|1,112|54.01%|19|2022-07-14|15/06/2022||3.7||2270000000|2022-05-05|15/03/2022|1.3|4.9|2480000000|2540000000
2022-05-08 12:58:30|05954|948959|0Q8P|1.05B|1050000000|1.94|45,689|-28.94%|24|2022-07-29|15/06/2022||0.04||855070000|2022-05-12|15/03/2022||0.0428||914800000
2022-05-08 12:58:36|05955|989933|0RD7|7.38B|7380000000|38.58|54,814|-0.59%|24|2022-07-15|15/06/2022||-0.291||3760000000|2022-04-27|15/03/2022|-2.72|-1.79|2730000000|2950000000
2022-05-08 12:58:40|05956|586|YIT|802.43M|802430000|3.83|473,784|-31.36%|35|2022-07-28|15/06/2022||0.0471||572310000|2022-04-29|15/03/2022|0.05|-0.0107|518000000|485780000
2022-05-08 12:58:44|05957|943188|ERGO|522.93M|522930000|1,056.00|91,832|-19.7%|13|2022-03-29|15/12/2021|0.12||62540000||2021-09-28|15/06/2021|0.13||56040000|
2022-05-08 12:58:48|05958|955674|IVSO|6.88B|6880000000|154.40|85,802|-19.29%|25|2022-07-22|15/06/2022||0.38||185000000|2022-05-04|15/03/2022|-0.1|0.12|137000000|158000000
2022-05-08 12:58:50|05959|989761|0HDP|9.55B|9550000000|265.20|24,176|57.2%|0||
2022-05-08 12:58:55|05960|948973|0QFC|633.92M|633920000|4.64|9,781|-30.54%|24|2022-08-04|15/06/2022||0.08||572930000|2022-04-28|15/03/2022|0.04|0.065|528100000|537000000
2022-05-08 12:58:59|05961|989845|0HDJ|6.35B|6350000000|111.75|11,015|-27.97%|23|2022-05-11|15/03/2022||||3060000000|2022-02-11|15/12/2021||3.14|3130000000|3020000000
2022-05-08 12:59:02|05962|948793|0NE1|1.86B|1860000000|1.209|139,303|-56.27%|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2021-09-16|15/06/2021||0.06|514000000|631000000
2022-05-08 12:59:05|05963|948986|0A37|8.78B|8780000000|64.14|53,187|-20.6%|17|2022-07-21|15/06/2022||1.45||1690000000|2022-04-28|15/03/2022||1.42||1650000000
2022-05-08 12:59:09|05964|6700|POG|67.3M|67300000|1.70|76,329,941|-93.66%|17|2022-05-16|15/12/2021||0.03||447000000|2022-04-22|15/03/2022||||
2022-05-08 12:59:12|05965|28232|FDPF|644.18M|644180000|2,315.0|80,278|-16.43%|14|2022-05-16|15/02/2022||||131900000|2021-11-02|15/08/2021|-0.08||128000000|
2022-05-08 12:59:15|05966|1090524|ARB|290.21M|290210000|62.00|2,551,462|-63.95%|10|2022-06-01|15/03/2022||0.017||21560000|2022-04-28|15/12/2021|0.0378|0.0323|27010000|26830000
2022-05-08 12:59:19|05967|6838|STEMS|449.76M|449760000|339.00|364,454|-14.39%|27|2022-07-25|15/05/2022|||||2022-04-27|15/02/2022||||
2022-05-08 12:59:22|05968|6763|HLCL|516.21M|516210000|422.00|152,865|-1.86%|14|2022-05-24|15/03/2022|||||2021-11-23|15/09/2021|0.18|2.00|20680000|
2022-05-08 12:59:26|05969|26009|NOBI|5.59B|5590000000|33.02|430,676|-56.44%|29|2022-07-19|15/06/2022||1.41||3900000000|2022-05-05|15/03/2022|0.76|1|3780000000|3680000000
2022-05-08 12:59:30|05970|958973|STORYb|4.01B|4010000000|58.80|488,195|-70.3%|22|2022-08-05|15/06/2022||-0.585||863860000|2022-05-05|15/03/2022|-3.19|-2.25|747000000|828190000
2022-05-08 12:59:33|05971|26097|FINGb|3.34B|3340000000|11.35|3,358,779|-70.33%|25|2022-07-18|15/06/2022||0.088||353080000|2022-04-22|15/03/2022|-0.09|0.1036|300200000|415030000
2022-05-08 12:59:37|05972|964907|STOG_p|1.15B|1150000000|178.20|4,124|8.53%|25|2022-05-17|15/03/2022|||||2022-04-28|15/12/2021|6.66||812500000|
2022-05-08 12:59:41|05973|948980|0QIM|601.43M|601430000|4.04|41,905|-5.61%|24|2022-07-27|15/06/2022||0.06||217000000|2022-05-05|15/03/2022|0.04|0.06|234700000|211900000
2022-05-08 12:59:44|05974|32421|VLX|392.23M|392230000|247.00|520,239|-26.27%|21|2022-06-16|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 12:59:48|05975|1163795|FLNG|1.51B|1510000000|28.41|565,694|135.77%|24|2022-08-30|15/06/2022||0.6685||86080000|2022-05-11|15/03/2022||0.6021||82750000
2022-05-08 12:59:52|05976|948751|0ML0|1.99B|1990000000|1.05|573,583|25%|20|2022-07-28|15/06/2022||0.01||1690000000|2022-05-18|15/03/2022||0.01||1700000000
2022-05-08 12:59:55|05977|1072992|ELMRA|2.63B|2630000000|23.02|557,009|-60.95%|22|2022-08-18|15/06/2022||0.4928||355950000|2022-05-05|15/03/2022|1.02|0.921|484000000|448700000
2022-05-08 12:59:59|05978|989941|0MKM|938.62M|938620000|21.02|3,296|-19.92%|21|2022-07-21|15/06/2022||||573000000|2022-04-21|15/03/2022|||468000000|467000000
2022-05-08 13:00:04|05979|994298|CREADa|11.25B|11250000000|82.85|159,849|-29.67%|21|2022-04-07|15/03/2022|-15.96||-2300000000||2022-01-27|15/12/2021|10.55||1530000000|
2022-05-08 13:00:12|05980|28057|JSG|476.41M|476410000|107.00|990,974|-36.54%|16|2022-08-30|15/06/2022||||84000000|2022-03-08|15/12/2021|0.04||171800000|65400000
2022-05-08 13:00:16|05981|968997|GARO|6.67B|6670000000|133.40|58,437|-0.15%|24|2022-08-16|15/06/2022||0.95||410300000|2022-05-11|15/03/2022||0.88||370300000
2022-05-08 13:00:21|05982|989871|0R8O|9.33B|9330000000|108.00|578|37.88%|23|2022-07-01|15/05/2022||0.63||2810000000|2022-04-27|15/02/2022||4.79||3050000000
2022-05-08 13:00:25|05983|976471|DOMI|610.31M|610310000|3.845|172,794|-8.56%|23|2022-07-21|15/06/2022|||||2022-05-10|15/03/2022||||264050000
2022-05-08 13:00:29|05984|15212|ECONB|760.67M|760670000|3.740|187,502|15.97%|30|2022-07-26|15/06/2022|||||2022-04-12|15/03/2022|||543000000|
2022-05-08 13:00:31|05985|1173162|WIX|473.84M|473840000|182.50|906,379|-28.15%|4|2022-03-25|15/12/2021|0.1||722900000||2021-09-16|15/06/2020|-0.01||612700000|
2022-05-08 13:00:35|05986|949736|AKSOA|14.77B|14770000000|30.40|2,110,925|101.86%|30|2022-07-14|15/06/2022||0.2709||8650000000|2022-05-03|15/03/2022|0.39|0.3024|8300000000|8770000000
2022-05-08 13:00:40|05987|1006174|GEST|1.84B|1840000000|3.20|708,477|-31.54%|23|2022-07-25|15/06/2022|||||2022-05-10|15/03/2022||0.1241||2250000000
2022-05-08 13:00:43|05988|989800|0GW8|14.41B|14410000000|128.50|44,248|46.16%|24|2022-08-23|15/06/2022||3.03||1700000000|2022-05-13|15/03/2022||2.54||1280000000
2022-05-08 13:00:50|05989|989843|0QFA|3.5B|3500000000|93.17|7,041|-6.39%|23|2022-06-01|15/03/2022||2.18||1110000000|2022-02-10|15/12/2021|4|2.21|1380000000|1180000000
2022-05-08 13:00:52|05990|989769|0QJX|2.08B|2080000000|6.78|31,889|-10.32%|0||
2022-05-08 13:00:55|05991|958836|OTB|363.29M|363290000|219.00|439,028|-46.72%|13|2022-06-13|15/03/2022|||||2021-12-09|15/09/2021|-0.19||30500000|
2022-05-08 13:00:59|05992|989762|0E64|783.42M|783420000|80.80|4,895|11.76%|23|2022-06-16|15/03/2022|||||2022-02-17|15/12/2021|0.69|0.34|209000000|195000000
2022-05-08 13:01:04|05993|948850|0NV4|1.12B|1120000000|33.84|1,317|-14.89%|23|2022-05-11|15/03/2022||||211930000|2022-03-10|15/12/2021|||261200000|252200000
2022-05-08 13:01:09|05994|989888|0MJ1|885.32M|885320000|23.10|5,235|-37.65%|24|2022-07-29|15/06/2022||||465150000|2022-04-29|15/03/2022|||485600000|452730000
2022-05-08 13:01:15|05995|948717|0MGL|2.01B|2010000000|15.92|38,034|-10.66%|24|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|||322500000|
2022-05-08 13:01:18|05996|985183|ACADE|5.21B|5210000000|49.30|240,815|-42.2%|24|2022-08-30|15/06/2022||1.44||3910000000|2022-05-05|15/03/2022|1.58|1.87|3800000000|3830000000
2022-05-08 13:01:21|05997|940911|CREI|445.26M|445260000|101.00|623,010|-0.59%|16|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 13:01:23|05998|1122210|SASDF|708.33M|708330000|0.09|118,330|-55%|0||
2022-05-08 13:01:27|05999|948988|0QVQ|502.8M|502800000|6.18|46,308|-43.66%|24|2022-07-29|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 13:01:32|06000|989720|0RHA|4.8B|4800000000|44.80|63,166|-56.23%|24|2022-07-21|15/06/2022||1.89||3700000000|2022-04-29|15/03/2022|0.72|0.7295|2860000000|2860000000
2022-05-08 13:01:36|06001|431|NVGR|2.83B|2830000000|3.98|1,067,041|28.55%|34|2022-07-21|15/06/2022||0.06||412000000|2022-05-16|15/03/2022||0.06||413000000
2022-05-08 13:01:40|06002|28039|POLR|497.18M|497180000|523.00|228,885|-33.21%|12|2021-11-22|15/09/2021|0.25|19.90|102900000||2021-07-01|15/03/2021|0.40|37.10|135700000|
2022-05-08 13:01:45|06003|6904|TOM2|995.28M|995280000|7.84|606,026|7.62%|36|2022-07-15|15/06/2022||-0.0776||140490000|2022-04-14|15/03/2022|-0.1934|-0.077|128420000|128450000
2022-05-08 13:01:50|06004|6922|WEHA|587.02M|587020000|14.63|181,086|0.62%|33|2022-07-22|15/06/2022|||||2022-04-22|15/03/2022||||34000000
2022-05-08 13:01:54|06005|52769|DTNOF|1.53B|1530000000|1.4700|5,847|22.5%|24|2022-08-11|15/06/2022||0.1567||333270000|2022-05-12|15/03/2022||0.1433||311330000
2022-05-08 13:01:58|06006|989825|0F07|612.51M|612510000|29.32|3,672|-24.72%|23|2022-07-12|15/05/2022|||||2022-04-14|15/02/2022|||279000000|293000000
2022-05-08 13:02:03|06007|15272|TESB|1.39B|1390000000|32.30|22,125|-10.4%|30|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021|4.36||2080000000|819600000
2022-05-08 13:02:06|06008|6884|WINEW|259.42M|259420000|353.20|237,632|-56.5%|21|2022-06-09|15/03/2022|||||2021-11-18|15/09/2021|0.01||159300000|
2022-05-08 13:02:10|06009|6940|PHAR|494.45M|494450000|0.759|4,144,488|-29.26%|30|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|0.00||167700000|49360000
2022-05-08 13:02:14|06010|989674|0OK7|1.49B|1490000000|48.90|17,524|90.12%|22|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||412000000|
2022-05-08 13:02:18|06011|1081633|BETCO|8.02B|8020000000|147.60|79,093|-45.13%|15|2022-08-30|15/06/2022||0.215||55500000|2022-05-18|15/03/2022||0.305||66200000
2022-05-08 13:02:21|06012|989912|0RFP|5.49B|5490000000|27.52|132,039|-37.57%|24|2022-07-21|15/06/2022||1.02||770950000|2022-04-27|15/03/2022|1.04|0.9652|766000000|749620000
2022-05-08 13:02:24|06013|1006175|AMBEA|4.66B|4660000000|49.30|293,942|-26.58%|23|2022-08-18|15/06/2022||0.8048||3070000000|2022-05-04|15/03/2022|0.71|0.7745|3080000000|3010000000
2022-05-08 13:02:28|06014|989733|0RD1|9.13B|9130000000|165.00|1,304|-18.32%|24|2022-07-15|15/06/2022||-0.1516||220330000|2022-05-12|15/03/2022||-0.2191||202000000
2022-05-08 13:02:32|06015|26164|ORES|4.98B|4980000000|111.60|25,428|-27.34%|29|2022-07-12|15/06/2022|||||2022-04-13|15/03/2022||||
2022-05-08 13:02:36|06016|958925|KAMBI|5.12B|5120000000|167.05|256,113|-60.49%|19|2022-07-27|15/06/2022||0.1633||37670000|2022-04-27|15/03/2022|0.18|0.1833|37000000|37000000
2022-05-08 13:02:38|06017|1129422|CLOEF|706.74M|706740000|1.91|12,100|-36.33%|0||
2022-05-08 13:02:41|06018|1024871|DOVA|568.21M|568210000|7.190|179,988|-33.79%|22|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 13:02:45|06019|989918|0R40|1.5B|1500000000|5.59|14,439|13.62%|24|2022-07-27|15/06/2022|||||2022-05-12|15/03/2022||||59300000
2022-05-08 13:02:49|06020|960687|RGLR|430.64M|430640000|83.50|845,227|-4.02%|17|2022-05-25|15/03/2022|||||2022-03-29|15/12/2021|0.02||30460000|
2022-05-08 13:02:51|06021|1170132|MOONM|687.64M|687640000|201.00|667,420|-53.17%|5|2021-12-09|15/10/2021|0.04||142600000||2021-07-27|15/04/2021|-0.02||212300000|
2022-05-08 13:02:55|06022|964903|ST5G|1.23B|1230000000|87.30|9,772|5.56%|21|2022-07-21|15/06/2022|||||2022-05-02|15/03/2022|||115900000|
2022-05-08 13:02:58|06023|948496|0A0F|1.13B|1130000000|7.42|79,356|1.92%|24|2022-07-13|15/06/2022||0.1188||70790000|2022-05-05|15/03/2022|0.123|0.1083|72160000|72160000
2022-05-08 13:03:03|06024|999061|HOME|779.45M|779450000|10.34|180,816|-7.35%|20|2022-07-27|15/06/2022||0.32||222130000|2022-05-10|15/03/2022||0.32||222130000
2022-05-08 13:03:06|06025|989909|0FS8|6.91B|6910000000|16.55|81,663|3.12%|0||
2022-05-08 13:03:09|06026|989680|0DJI|17.95B|17950000000|11.61|668,332|-82.33%|24|2022-08-18|15/06/2022||0.095|||2022-05-12|15/03/2022||0.175||
2022-05-08 13:03:14|06027|7298|SQZ|923.92M|923920000|340.00|2,215,206|183.33%|14|2022-05-13|15/03/2022|||||2022-04-21|15/12/2021|0.28||413300000|
2022-05-08 13:03:17|06028|26083|DUNI|4.06B|4060000000|86.30|48,271|-27.48%|26|2022-07-15|15/06/2022||1.04||1500000000|2022-04-22|15/03/2022|1.32|1.32|1440000000|1330000000
2022-05-08 13:03:21|06029|989681|0DJV|1.39B|1390000000|6.76|92,860|2.89%|22|2022-07-28|15/06/2022||0.25||251000000|2022-06-02|15/03/2022||0.22||259000000
2022-05-08 13:03:27|06030|940869|AO|326.89M|326890000|68.40|1,529,212|-73.13%|14|2022-06-15|15/03/2022||||459500000|2021-11-23|15/09/2021|-0.02||759600000|
2022-05-08 13:03:31|06031|961119|TBIIF|253.6M|253600000|2|2,607|-77.78%|0||
2022-05-08 13:03:34|06032|989738|0HY2|1.03B|1030000000|6.66|865|-30.19%|24|2022-07-27|15/06/2022|||||2022-05-05|15/03/2022|||362150000|328930000
2022-05-08 13:03:37|06033|985139|PDXI|20.6B|20600000000|195.100|96,463|7.14%|22|2022-08-02|15/06/2022||1.39||460000000|2022-05-03|15/03/2022|1.6|1.36|476000000|464330000
2022-05-08 13:03:40|06034|1169494|AKH|11.58B|11580000000|18.98|1,632,275|-32.21%|6|2022-07-12|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-08 13:03:42|06035|27828|EUA|230.74M|230740000|7.97|39,819,887|-70.7%|13|2022-06-02|15/12/2021|||||2021-09-30|15/06/2021|-0||426000|
2022-05-08 13:03:47|06036|26402|FIA1S|695.96M|695960000|0.495|4,511,822|-33.73%|32|2022-07-19|15/06/2022||-0.066||521940000|2022-04-27|15/03/2022|-0.1293|-0.13|400000000|390920000
2022-05-08 13:03:51|06037|28134|CAML|441.7M|441700000|255.00|678,203|-11.15%|15|2022-03-29|15/12/2021||0.27|||2021-09-15|15/06/2021||0.21||
2022-05-08 13:03:54|06038|1056288|SBOE|893.43M|893430000|56.7000|892|53.24%|23|2022-05-19|15/03/2022|||||2022-03-17|15/12/2021|||85000000|83700000
2022-05-08 13:03:58|06039|1010692|KAMUX|366.05M|366050000|9.150|105,676|-41.76%|22|2022-08-12|15/06/2022||0.14||259550000|2022-05-13|15/03/2022||0.13||248650000
2022-05-08 13:04:02|06040|989768|0QS9|857.83M|857830000|6.79|24,945|44.47%|21|2022-05-26|15/03/2022|||||2022-02-25|15/12/2021|||95000000|
2022-05-08 13:04:06|06041|532|AGFB|602.53M|602530000|3.82|246,349|-7.73%|28|2022-05-10|15/03/2022|||||2022-03-09|15/12/2021|-0.14|-0.06|484000000|480000000
2022-05-08 13:04:10|06042|27740|OGN|487.6M|487600000|4.15|32,006|6.41%|28|2022-06-15|15/04/2022|||||2022-03-08|15/01/2022||||
2022-05-08 13:04:14|06043|1167757|MWTR|3.78B|3780000000|12.35|815,987|-76.02%|7|2022-08-30|15/06/2022||-0.0134||111920000|2022-05-26|15/03/2022||-0.005||106640000
2022-05-08 13:04:18|06044|29870|JUVE|776.95M|776950000|0.3074|12,640,406|-58.32%|25|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|-0.08||217700000|
2022-05-08 13:04:21|06045|989893|0FM1|808.49M|808490000|2.278|16,371|-29.8%|24|2022-07-28|15/06/2022|||||2022-05-02|15/03/2022|0.03|0.03|456000000|415000000
2022-05-08 13:04:26|06046|14161|SRS|994.52M|994520000|1.056|16,802,209|80.51%|35|2022-07-29|15/06/2022||0.0162||2360000000|2022-05-16|15/03/2022||0.0002||2220000000
2022-05-08 13:04:28|06047|1116048|SBBd|40.08B|40080000000|24.86|1,435,383|-19.7%|17|2022-02-23|15/12/2021|8.63||1700000000||2021-11-04|15/09/2021|2.61||1460000000|
2022-05-08 13:04:33|06048|989726|0DUK|392.13M|392130000|14.95|2,536|-41.51%|23|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 13:04:35|06049|1167617|RENEW|3.19B|3190000000|103.30|78,817|-59.01%|12|2022-08-26|15/06/2022||-1.27||0.00|2022-05-04|15/03/2022|-0.3877|-0.3877|0.00|0.00
2022-05-08 13:04:40|06050|989700|0RCY|3.98B|3980000000|24.67|59,330|-42.64%|24|2022-07-21|15/06/2022||0.22||3460000000|2022-05-06|15/03/2022|0.09|0.005|3480000000|3430000000
2022-05-08 13:04:44|06051|29964|ZV|1.06B|1060000000|11.960|124,328|-32.81%|28|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.14||147300000|128800000
2022-05-08 13:04:49|06052|26307|NTGNT|7.76B|7760000000|350.500|28,956|29.34%|28|2022-08-10|15/06/2022||||2200000000|2022-05-10|15/03/2022||||2080000000
2022-05-08 13:04:53|06053|964562|ADNGk|1.12B|1120000000|172.00|12,259|48.28%|25|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-08 13:04:56|06054|963706|CMCX|807.07M|807070000|280.50|587,599|-40.63%|13|2022-06-09|15/03/2022|||||2021-11-17|15/09/2021|0.1|35.81|126700000|222300000
2022-05-08 13:05:00|06055|1097842|RENX|160.73M|160730000|215.00|96,909|-80.28%|8|2022-09-06|15/06/2022||-0.0767||5390000|2022-06-14|15/03/2022||-0.0867||2030000
2022-05-08 13:05:04|06056|32250|MVC|1.13B|1130000000|7.490|132,390|-4.1%|22|2022-07-27|15/06/2022|||||2022-05-04|15/03/2022|0.07||148500000|149350000
2022-05-08 13:05:06|06057|52767|HXGCF|722.84M|722840000|3.6800|2,773|-29.29%|0||
2022-05-08 13:05:09|06058|1115133|SPK|879.54M|879540000|26.45|3,957|34.54%|7|2021-09-01|15/06/2021|||||2021-06-02|15/03/2021|0.01||28400000|24450000
2022-05-08 13:05:13|06059|985180|M8G|498.45M|498450000|3.001|142,795|-33.31%|21|2022-08-31|15/06/2022||0.06||69000000|2022-05-31|15/03/2022||0.05||63000000
2022-05-08 13:05:19|06060|954906|ALIG|4.86B|4860000000|90.50|104,783|-37.41%|24|2022-07-19|15/06/2022||1.85||1060000000|2022-04-27|15/03/2022|1.38|1.38|936000000|924000000
2022-05-08 13:05:23|06061|28201|JDG|452.57M|452570000|7,160.0|7,441|15.48%|13|2022-03-21|15/12/2021|1.11||48330000||2021-09-24|15/06/2021|0.87||42960000|
2022-05-08 13:05:28|06062|26125|KARO|15.25B|15250000000|55.80|158,399|1.84%|36|2022-07-20|15/06/2022||0.02||1056000000|2022-05-05|15/03/2022||-0.02||946000000
2022-05-08 13:05:31|06063|989900|0NFS|405.62M|405620000|8.23|1,403|-39.17%|21|2022-05-10|15/03/2022|||||2022-03-08|15/12/2021|||1480000000|1410000000
2022-05-08 13:05:35|06064|18938|CIRI|449.38M|449380000|0.4115|1,365,637|-17.7%|23|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:05:38|06065|1155961|SNL|1.14B|1140000000|33.10|67,089|47.11%|12|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1.48||157500000|157500000
2022-05-08 13:05:44|06066|955682|MITRA|390.1M|390100000|8.60|115,750|-63.71%|13|2022-03-08|15/12/2021|-1.41||10530000||2021-09-24|15/06/2021|-1.28||12140000|
2022-05-08 13:05:47|06067|1155850|KFASTb|8.13B|8130000000|37.76|69,698|-28.08%|16|2022-08-24|15/06/2022||0.27||95650000|2022-05-24|15/03/2022||0.19||83650000
2022-05-08 13:05:51|06068|948739|0MJT|810.64M|810640000|3.60|24,776|-11.76%|24|2022-07-28|15/06/2022||0.1536|||2022-04-28|15/03/2022|0.1309|0.1309|208950000|209000000
2022-05-08 13:05:54|06069|940856|ABDP|313.38M|313380000|1,385.0|49,250|-40.43%|13|2022-04-27|15/02/2022|0.08||37830000||2021-11-24|15/08/2021|0.08||38100000|
2022-05-08 13:05:59|06070|26094|FAG|8.01B|8010000000|45.5|62,802|-24.79%|26|2022-08-23|15/06/2022||||1992000000|2022-04-26|15/03/2022|0.68||1870000000|1770000000
2022-05-08 13:06:01|06071|26248|CBRAIN|4.23B|4230000000|216.40|47,756|-0.96%|13|2022-02-24|15/12/2021|0.91||79560000||2021-08-26|15/06/2021|0.66||75100000|
2022-05-08 13:06:05|06072|14104|IQE|242.15M|242150000|30.10|2,768,255|-47.1%|27|2022-09-05|15/06/2022||-0.88||69000000|2022-05-18|15/03/2022||||
2022-05-08 13:06:09|06073|1052370|BIOAb|6.4B|6400000000|72.7000|114,342|-12.62%|22|2022-07-12|15/06/2022||-0.39||7310000|2022-04-28|15/03/2022|-0.50|-0.53||5000000
2022-05-08 13:06:13|06074|989775|0K96|846.28M|846280000|3.53|79,407|-0.84%|24|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|||234000000|237670000
2022-05-08 13:06:17|06075|942332|KAPE|1.25B|1250000000|355.00|607,259|16.39%|10|2022-03-15|15/12/2021|||||2021-09-21|15/06/2021||0.07||96000000
2022-05-08 13:06:19|06076|942376|SAGA|305.07M|305070000|217.40|570,712|-43.21%|14|2022-03-23|15/01/2022|-0.18||220800000||2021-09-22|15/07/2021|-0.02||156400000|
2022-05-08 13:06:24|06077|26385|BAS1V|572.46M|572460000|39.60|36,368|3.8%|30|2022-07-20|15/06/2022||0.02||40150000|2022-04-21|15/03/2022|0.07|-0.0103|38890000|39530000
2022-05-08 13:06:28|06078|49841|BWLPG|8.3B|8300000000|61.70|429,692|-1.04%|32|2022-08-29|15/06/2022||0.1832||113990000|2022-05-19|15/03/2022||0.2544||124970000
2022-05-08 13:06:32|06079|997807|CASHP|1.06B|1060000000|0.705|731,639|-6%|23|2022-07-29|15/06/2022||0.01||348040000|2022-05-09|15/03/2022||0.01||393530000
2022-05-08 13:06:36|06080|989943|0G29|448.5M|448500000|21.80|1,170|-38.59%|23|2022-05-18|15/03/2022|||||2022-03-22|15/12/2021||||
2022-05-08 13:06:39|06081|7284|NUM|262.96M|262960000|240.00|123,485|-39.7%|15|2022-05-06|15/03/2022|||||2021-12-08|15/09/2021|0.23||106900000|99760000
2022-05-08 13:06:41|06082|989993|0N0B|26.02B|26020000000|61.00|10,879|99.35%|0||
2022-05-08 13:06:44|06083|1153071|CMCOM|410.87M|410870000|14.20|132,853|-45.59%|12|2022-07-28|15/06/2022|||||2022-04-20|15/03/2022||||
2022-05-08 13:06:51|06084|958918|HNSA|2.37B|2370000000|53.30|271,431|-64.56%|24|2022-07-21|15/06/2022||-3.64||18550000|2022-04-21|15/03/2022|-3.11|-3.61|30300000|15780000
2022-05-08 13:06:54|06085|948747|0MKT|455.99M|455990000|8.52|16,704|-32.7%|24|2022-07-29|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-08 13:06:58|06086|989785|0QWN|978.11M|978110000|0.58|446,178|-12.12%|24|2022-07-26|15/06/2022|||||2022-05-05|15/03/2022|||1680000000|1680000000
2022-05-08 13:07:02|06087|19717|ALCLS|144.21M|144210000|3.17|253,091|-76.81%|28|2022-08-03|15/06/2022||-0.5542||29670000|2022-05-12|15/03/2022||-0.61||17020000
2022-05-08 13:07:06|06088|1115207|LIMET|3.71B|3710000000|279.40|13,264|-13.39%|18|2022-07-15|15/06/2022||1.6||118400000|2022-04-26|15/03/2022|1.5|1.5|117100000|117100000
2022-05-08 13:07:08|06089|1155593|ASA|2.27B|2270000000|24.98|246,389|-70.26%|18|2022-08-26|15/06/2022||-0.1319||210860000|2022-06-01|15/03/2022||-1.11||165390000
2022-05-08 13:07:11|06090|1167070|LINK|4.11B|4110000000|13.970|451,397|-64.29%|12|2022-08-16|15/06/2022||0.125||1260000000|2022-05-10|15/03/2022||0.1133||1170000000
2022-05-08 13:07:15|06091|28455|AVCT|270.44M|270440000|106.50|2,513,434|-59.35%|20|2022-04-20|15/07/2021|||||2022-04-06|15/12/2021|-0.11||2940000|
2022-05-08 13:07:19|06092|29858|IF|909.56M|909560000|17.24|243,118|48.11%|34|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||151000000
2022-05-08 13:07:23|06093|33698|IBABb|458.71M|458710000|15.44|8,114|-8.53%|20|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||
2022-05-08 13:07:27|06094|955882|GREG|930.32M|930320000|34.020|53,125|32.63%|18|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.34||33000000|45270000
2022-05-08 13:07:30|06095|25674|YNGa|818.58M|818580000|1,400.00|19,332|1.45%|17|2022-05-18|15/03/2022|||||2021-11-10|15/09/2021|0.18||149600000|
2022-05-08 13:07:33|06096|1096236|FCH|238.27M|238270000|66.70|500,279|-55.83%|11|2022-09-07|15/06/2022|||||2022-03-10|15/12/2021|0.07|-0.56|111700000|98270000
2022-05-08 13:07:35|06097|992769|LUCEL|191.93M|191930000|130.00|516,832|-59.63%|14|2022-09-05|15/06/2022|||||2022-03-22|15/12/2021|0.09||120000000|
2022-05-08 13:07:39|06098|954921|TNOM|434.24M|434240000|9.80|77,693|-23.91%|23|2022-08-02|15/06/2022||0.08||26730000|2022-04-26|15/03/2022|0.09|0.09|25200000|25200000
2022-05-08 13:07:41|06099|1156935|QFUEL|2.63B|2630000000|15.86|867,666|-53.33%|17|2022-08-31|15/06/2022||||53000000|2022-05-13|15/03/2022||-0.24||18000000
2022-05-08 13:07:44|06100|1117820|NB2|626.87M|626870000|42.0200|35,909|-56.81%|6|2021-11-16|15/12/2019|-0.73||8640000||2021-11-16|15/12/2020|-3.75||14900000|
2022-05-08 13:07:48|06101|989690|0DME|729.23M|729230000|3.44|1,595|-14.85%|24|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 13:07:51|06102|100242|LRES|413.63M|413630000|4.95|65,940|-9.01%|24|2022-07-29|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-08 13:07:55|06103|989744|0GQE|7.21B|7210000000|113.55|19,833|25.01%|23|2022-06-08|15/04/2022||-0.54||1700000000|2022-03-09|15/01/2022|4.53|4.61|2830000000|2850000000
2022-05-08 13:07:58|06104|1167214|SOLPW|348.56M|348560000|3.84|337,975|-53.45%|8|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021|0.2||159600000|239800000
2022-05-08 13:08:02|06105|102929|CERV|1.98B|1980000000|10.21|22,600|5.15%|25|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021||||
2022-05-08 13:08:05|06106|1161148|PEXIP|1.87B|1870000000|18.41|658,892|-77.38%|14|2022-08-11|15/06/2022||-0.545||229670000|2022-05-12|15/03/2022||-0.5333||222000000
2022-05-08 13:08:08|06107|978741|HOTC|503.94M|503940000|367.00|75,201|4.86%|14|2022-03-02|15/12/2021|0.14||142900000||2021-10-05|15/06/2021|-0.05||62660000|
2022-05-08 13:08:14|06108|949751|BACTIb|3.16B|3160000000|90.30|10,004|-53.6%|24|2022-07-14|15/06/2022|||||2022-04-27|15/03/2022|-0.47||55200000|
2022-05-08 13:08:17|06109|1050740|ROVIO|673.05M|673050000|9.03|167,680|37.65%|22|2022-08-11|15/06/2022||0.12||82030000|2022-04-29|15/03/2022|0.085|0.08|85000000|85000000
2022-05-08 13:08:22|06110|989945|0OHK|9.05B|9050000000|167.00|1,676|30.88%|0||
2022-05-08 13:08:26|06111|1010890|REMEDY|402.41M|402410000|30.250|17,118|-30.86%|16|2022-08-16|15/06/2022||0.03||10400000|2022-06-01|15/03/2022||0.04||10300000
2022-05-08 13:08:31|06112|6894|VASN|403.07M|403070000|23.50|14,873|-4.08%|26|2022-07-28|15/06/2022|||||2022-05-04|15/03/2022||||
2022-05-08 13:08:37|06113|6988|BMPS|726.74M|726740000|0.725|6,472,140|-39.38%|36|2022-08-04|15/06/2022||0.01||757560000|2022-05-06|15/03/2022|0.01|0.38|720000000|732000000
2022-05-08 13:08:39|06114|1131555|FASTN|440.63M|440630000|26.02|36,968|-48.68%|10|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.5||5100000|5100000
2022-05-08 13:08:42|06115|27797|IGRI|59.17M|59170000|61.00|641,845|-89.39%|13|2022-06-13|15/03/2022|||||2021-11-22|15/09/2021||||
2022-05-08 13:08:48|06116|964629|D6HG|619.03M|619030000|74.30|6,877|24.04%|23|2022-05-24|15/03/2022|||||2022-02-22|15/12/2021|0.76|0.41|123200000|123200000
2022-05-08 13:08:52|06117|1163853|SOLG|1.02B|1020000000|0.45|53,116|-19.64%|12|2022-05-19|15/03/2022|||||2022-02-15|15/12/2021|-0.0038|||
2022-05-08 13:08:56|06118|969000|LEOV|5.94B|5940000000|60.80|1,064,384|41.07%|18|2022-08-11|15/06/2022||0.0653||105190000|2022-05-05|15/03/2022|0.0783|0.0841|104500000|101660000
2022-05-08 13:08:59|06119|1062588|ADMCM|298.19M|298190000|59.80|6,290|-34.93%|19|2022-07-04|15/06/2022||0.55||7950000|2022-04-04|15/03/2022|0.42|0.46|7300000|7200000
2022-05-08 13:09:03|06120|955884|COLLE|8.21B|8210000000|39.98|489,977|25.96%|24|2022-07-14|15/06/2022||0.94||693000000|2022-04-26|15/03/2022|1.23|0.99|723000000|693000000
2022-05-08 13:09:08|06121|49840|BWO|5.06B|5060000000|27.98|575,908|-15.87%|33|2022-08-29|15/06/2022||0.05||151000000|2022-05-27|15/03/2022||0.03||172330000
2022-05-08 13:09:13|06122|948950|0Q2F|725.46M|725460000|0.01|347,949|-87.5%|24|2022-08-04|15/06/2022|||||2022-04-22|15/03/2022|||1620000000|
2022-05-08 13:09:17|06123|1014091|BONEX|2.74B|2740000000|42.50|97,184|-43.86%|22|2022-07-14|15/06/2022||0.00||75970000|2022-05-04|15/03/2022|0.00|0.00|66000000|63870000
2022-05-08 13:09:20|06124|27861|IOMG|192.37M|192370000|175.00|273,249|-37.72%|13|2022-06-13|15/03/2022||||52100000|2021-12-07|15/09/2021|0.04||51930000|
2022-05-08 13:09:23|06125|989755|0E3C|514.23M|514230000|9.27|2,688|-46.82%|24|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 13:09:26|06126|1165852|VZUG|672.43M|672430000|104.60|3,363|-18.91%|6|2022-03-15|15/12/2021|3.34||315400000||2021-07-22|15/06/2021|5.28||308300000|
2022-05-08 13:09:35|06127|6931|BRUN|539.29M|539290000|10.70|72,506|-7.12%|28|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|||274800000|275000000
2022-05-08 13:09:39|06128|942435|XXL|2.52B|2520000000|10.32|832,226|-50.97%|30|2022-07-15|15/06/2022||0.5143||2560000000|2022-04-27|15/03/2022|-0.5995|-0.4291|1980000000|1950000000
2022-05-08 13:09:42|06129|1073107|BSGR|552.2M|552200000|6.56|70,497|-26.37%|15|2022-05-16|15/03/2022|||||2022-02-28|15/12/2021|0.29||582000000|582000000
2022-05-08 13:09:45|06130|1168037|HPUR|8.51B|8510000000|32.96|540,857|-14.59%|11|2022-08-09|15/06/2022||-0.5||199500000|2022-05-10|15/03/2022||-0.5||172000000
2022-05-08 13:09:49|06131|1084935|CALTX|3.75B|3750000000|70.50|213,369|-39.85%|21|2022-08-19|15/06/2022||-1.13||203810000|2022-05-18|15/03/2022||-3.56||49750000
2022-05-08 13:09:53|06132|1156936|BWE|7.3B|7300000000|28.28|508,904|11.78%|11|2022-08-31|15/06/2022||0.0154||43540000|2022-05-27|15/03/2022||0.0758||76420000
2022-05-08 13:09:57|06133|989923|0Q92|4.09B|4090000000|43.60|63,740|-26.85%|24|2022-08-17|15/06/2022||1.43||784760000|2022-05-25|15/03/2022||0.2985||392730000
2022-05-08 13:09:59|06134|1155599|SCFG|1.03B|1030000000|16.70|46,927|20.58%|15|2022-06-01|15/03/2022||||106000000|2022-03-02|15/12/2021|0.68||120400000|117350000
2022-05-08 13:10:03|06135|989877|0P3N|9.54B|9540000000|220.00|2,974|5.01%|24|2022-08-31|15/06/2022||0.7563||1160000000|2022-05-25|15/03/2022||2.64||2000000000
2022-05-08 13:10:07|06136|1096189|EG7|1.4B|1400000000|16.000|233,557|-84.67%|20|2022-08-31|15/06/2022||||413400000|2022-06-02|15/03/2022||0.5||397000000
2022-05-08 13:10:14|06137|989926|0QVR|2.68B|2680000000|41.24|6,852|-38.81%|24|2022-08-25|15/06/2022||0.2928||2610000000|2022-05-04|15/03/2022|0.1459|-0.0256|2790000000|2510000000
2022-05-08 13:10:17|06138|1167500|IMPsdba|10.11B|10110000000|35.70|23,997|-65.41%|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|
2022-05-08 13:10:21|06139|1170369|DSNO|742.89M|742890000|5.16|563,342|-94.83%|7|2022-07-14|15/06/2022||0.05||232500000|2022-04-27|15/03/2022|0.05|0.05|288000000|271000000
2022-05-08 13:10:26|06140|1161256|EXLn|112.3M|112300000|4.71|80,094|-76.47%|7|2022-06-01|15/03/2022||||7700000|2022-03-02|15/12/2021|||7200000|7200000
2022-05-08 13:10:30|06141|32191|ADXR|522.19M|522190000|1.1860|1,055,128|-39.46%|25|2022-05-15|15/03/2022|||||2022-02-28|15/12/2021|0.01||541300000|
2022-05-08 13:10:33|06142|14073|SLN|480.35M|480350000|535.00|913,528|-14.81%|18|2022-06-01|15/03/2022||-0.0478||0.00|2022-03-17|15/12/2021|-0.0358|-0.0367|3410000|3410000
2022-05-08 13:10:36|06143|996543|ONCO|589.81M|589810000|7.832|1,744,450|-93.66%|23|2022-08-11|15/06/2022||-1.36||140000000|2022-05-04|15/03/2022|-1.31|-2.15|0.00|22670000
2022-05-08 13:10:40|06144|101072|601360|57.57B|57570000000|8.17|36,938,220|-34.59%|22|2022-04-22|15/12/2021|-0.01||2350000000||2022-04-22|15/03/2022|0.03||2530000000|
2022-05-08 13:10:43|06145|101076|601288|1.07T|1.07E+12|3.05|333,128,200|-6.15%|24|2022-08-31|15/06/2022||0.19|||2022-04-29|15/03/2022|0.2|0.25|205860000000|
2022-05-08 13:10:47|06146|100727|600585|206.3B|206300000000|38.93|23,829,099|-22.51%|24|2022-08-25|15/06/2022||1.63||44610000000|2022-04-28|15/03/2022|0.93|1.21|25460000000|33410000000
2022-05-08 13:10:50|06147|101062|601169|94.3B|94300000000|4.46|69,590,099|-7.85%|23|2022-09-01|15/06/2022||0.4339||20150000000|2022-04-30|15/03/2022|0.35|0.4339|17620000000|20150000000
2022-05-08 13:10:54|06148|9217|601988|939.1B|939100000000|3.19|180,020,458|-2.74%|24|2022-08-31|15/06/2022||0.19|||2022-04-28|15/03/2022|0.19|0.17||
2022-05-08 13:10:57|06149|101079|601328|362.4B|362400000000|4.88|130,527,031|-1.01%|24|2022-08-26|15/06/2022||0.28|||2022-04-29|15/03/2022|0.31|0.34|73720000000|66000000000
2022-05-08 13:11:05|06150|100290|600019|135.61B|135610000000|6.09|103,561,808|-32.56%|24|2022-09-01|15/06/2022||0.1833||65680000000|2022-04-29|15/03/2022|0.17|0.17|86090000000|86150000000
2022-05-08 13:11:08|06151|101143|601998|227.06B|227060000000|4.64|41,162,598|-12.62%|24|2022-08-31|15/06/2022||0.45|||2022-04-29|15/03/2022|0.32|0.3|54030000000|53990000000
2022-05-08 13:11:12|06152|101119|601800|166.35B|166350000000|10.29|103,492,332|50%|24|2022-09-02|15/06/2022||0.3033||204010000000|2022-04-28|15/03/2022|0.29|0.29|172100000000|158680000000
2022-05-08 13:11:15|06153|101137|601939|1.5T|1.5E+12|6.01|104,596,449|-12.52%|24|2022-08-31|15/06/2022||0.32|||2022-04-29|15/03/2022|0.35|0.34|200230000000|216130000000
2022-05-08 13:11:18|06154|101122|601818|168.04B|168040000000|3.11|122,638,987|-17.94%|24|2022-08-31|15/06/2022||0.2|||2022-04-27|15/03/2022|0.19|0.2|38810000000|41000000000
2022-05-08 13:11:22|06155|101099|601628|709.44B|709440000000|25.10|11,081,222|-23.03%|24|2022-08-25|15/06/2022||0.495||455186000000|2022-04-27|15/03/2022|0.54|0.885|294480000000|343777000000
2022-05-08 13:11:25|06156|100303|600036|956.08B|956080000000|37.91|77,276,198|-30.03%|24|2022-08-22|15/06/2022||1.53|||2022-04-22|15/03/2022|1.43|1.61|91420000000|92000000000
2022-05-08 13:11:29|06157|995189|001979|106.64B|106640000000|13.78|43,777,002|18.9%|24|2022-08-23|15/06/2022||0.455||47410000000|2022-04-28|15/03/2022|0.06|0.1147|18800000000|18800000000
2022-05-08 13:11:32|06158|100287|600016|158.49B|158490000000|3.62|75,357,191|-22.65%|24|2022-09-02|15/06/2022||0.3|||2022-04-29|15/03/2022|0.31|0.26|36630000000|
2022-05-08 13:11:38|06159|101097|601601|192.98B|192980000000|20.06|27,721,630|-37.84%|24|2022-08-22|15/06/2022||0.82|||2022-04-28|15/03/2022|0.57|0.97|127650000000|
2022-05-08 13:11:43|06160|20245|600028|518.18B|518180000000|4.28|187,195,110|-2.73%|24|2022-08-26|15/06/2022||0.1725||930550000000|2022-04-27|15/03/2022|0.193|0.16|771390000000|804630000000
2022-05-08 13:11:47|06161|101083|601390|168.99B|168990000000|6.83|124,350,863|24.41%|24|2022-09-02|15/06/2022||0.26||275250000000|2022-04-29|15/03/2022|0.294|0.2733|267100000000|251320000000
2022-05-08 13:11:52|06162|101064|601186|111.76B|111760000000|8.23|83,739,216|5.78%|24|2022-09-02|15/06/2022||0.62||281150000000|2022-04-29|15/03/2022|0.364|0.3767|264480000000|227120000000
2022-05-08 13:11:55|06163|8575|601088|600.82B|600820000000|30.24|47,758,680|51.05%|24|2022-08-26|15/06/2022||0.71||82490000000|2022-04-27|15/03/2022|0.996|0.7753|83900000000|85590000000
2022-05-08 13:11:59|06164|101103|601668|250.39B|250390000000|5.97|358,900,188|19.64%|23|2022-09-01|15/06/2022||0.38||568600000000|2022-04-30|15/03/2022|0.3|0.29|485440000000|485440000000
2022-05-08 13:12:02|06165|100310|600050|107.22B|107220000000|3.46|91,848,090|-19.72%|24|2022-08-18|15/06/2022||0.1|||2022-04-22|15/03/2022|0.06|0.06|89000000000|
2022-05-08 13:12:06|06166|944122|000002|214.95B|214950000000|18.49|144,891,254|-33.96%|24|2022-08-24|15/06/2022||0.8575||138800000000|2022-04-28|15/03/2022|0.1229|0.3137|62670000000|59450000000
2022-05-08 13:12:10|06167|100989|600900|516.7B|516700000000|22.72|42,063,641|14.98%|24|2022-09-02|15/06/2022||0.26||15042000000|2022-04-29|15/03/2022|0.138|0.1|9740000000|
2022-05-08 13:12:14|06168|100299|600030|278.63B|278630000000|18.80|94,603,426|-19.8%|24|2022-08-25|15/06/2022||0.54||20070000000|2022-04-28|15/03/2022|0.36|0.36|15220000000|16790000000
2022-05-08 13:12:18|06169|101113|601766|140.91B|140910000000|4.91|48,744,493|-18.71%|24|2022-08-26|15/06/2022||0.095||53910000000|2022-04-29|15/03/2022|0.01|0.035|30650000000|29090000000
2022-05-08 13:12:22|06170|101158|603288|352.63B|352630000000|76.10|5,295,519|-37.82%|24|2022-08-16|15/06/2022||0.3245||5670000000|2022-04-29|15/03/2022|0.43|0.4|7210000000|7480000000
2022-05-08 13:12:26|06171|1076874|601138|182.56B|182560000000|9.19|26,402,099|-31.67%|21|2022-08-17|15/06/2022||0.2019||102320000000|2022-04-30|15/03/2022|0.16|0.16|105060000000|105060000000
2022-05-08 13:12:29|06172|944220|000651|188.03B|188030000000|33.96|42,866,019|-42.98%|23|2022-09-02|15/06/2022||1.1||56790000000|2022-04-30|15/03/2022|0.68|0.6953|35530000000|35480000000
2022-05-08 13:12:33|06173|1017555|300498|118.14B|118140000000|18.60|39,755,580|31.26%|23|2022-08-17|15/06/2022||-0.0336||16058000000|2022-04-27|15/03/2022|0.0055|0.0063|14590000000|14590000000
2022-05-08 13:12:38|06174|955759|601211|124.18B|124180000000|14.08|31,106,842|-15.08%|22|2022-08-26|15/06/2022||0.4782||12120000000|2022-04-29|15/03/2022|0.27|0.27|8150000000|8150000000
2022-05-08 13:12:43|06175|944315|002415|328.28B|328280000000|34.80|32,230,336|-41.34%|23|2022-07-18|15/06/2022||0.44||22860000000|2022-04-25|15/03/2022|0.245|0.25|16520000000|16520000000
2022-05-08 13:12:46|06176|101084|601398|1.69T|1.69E+12|4.74|259,565,427|-9.2%|24|2022-09-01|15/06/2022||0.255|||2022-04-29|15/03/2022|0.25|0.275|226860000000|
2022-05-08 13:12:50|06177|101060|601166|414.65B|414650000000|19.96|108,623,777|-11.88%|24|2022-08-31|15/06/2022||1.19||66190000000|2022-04-29|15/03/2022|1.33|1.3|59400000000|62600000000
2022-05-08 13:12:53|06178|100978|600887|241.73B|241730000000|37.77|39,999,971|-2.18%|24|2022-09-02|15/06/2022||0.4081||30500000000|2022-04-28|15/03/2022|0.55|0.544|31050000000|31030000000
2022-05-08 13:12:57|06179|100493|600276|187.16B|187160000000|29.34|48,134,318|-55.98%|23|2022-09-01|15/06/2022||0.1833||5700000000|2022-04-23|15/03/2022|0.19|0.1934|5480000000|5480000000
2022-05-08 13:13:04|06180|100673|600519|2.25T|2.25E+12|1,793.00|3,712,399|-5.78%|24|2022-07-25|15/06/2022||10.09||27190000000|2022-04-27|15/03/2022|13.73|13.73|32300000000|32530000000
2022-05-08 13:13:07|06181|944533|000333|399.78B|399780000000|58.20|31,715,937|-22.48%|24|2022-09-02|15/06/2022||1.3||99030000000|2022-04-30|15/03/2022|1.05|1.07|82500000000|90700000000
2022-05-08 13:13:13|06182|101073|601336|86.66B|86660000000|27.78|10,059,435|-41.83%|24|2022-08-30|15/06/2022||1.06||104193000000|2022-04-28|15/03/2022|0.43|0.99|63890000000|
2022-05-08 13:13:16|06183|101123|601857|968.18B|968180000000|5.29|235,064,584|19.14%|24|2022-09-01|15/06/2022||0.1675||812840000000|2022-04-29|15/03/2022|0.21|0.178|779370000000|812040000000
2022-05-08 13:13:20|06184|944579|000001|290.31B|290310000000|14.96|115,095,113|-37.8%|24|2022-08-12|15/06/2022||0.4866||45530000000|2022-04-27|15/03/2022|0.56|0.5989|46210000000|45270000000
2022-05-08 13:13:24|06185|101078|601318|802.34B|802340000000|44.06|63,736,612|-37.15%|24|2022-08-18|15/06/2022||2.15||420631000000|2022-04-29|15/03/2022|1.13|2||
2022-05-08 13:13:29|06186|100320|600048|196.19B|196190000000|16.39|101,028,119|17.83%|24|2022-08-30|15/06/2022||0.6644||88050000000|2022-04-30|15/03/2022|0.21|0.3492|33550000000|33540000000
2022-05-08 13:13:32|06187|100276|600000|230.41B|230410000000|7.85|31,711,875|-21.73%|25|2022-09-01|15/06/2022||0.5|||2022-04-25|15/03/2022|0.58|0.5|50000000000|
2022-05-08 13:13:35|06188|944524|002352|239.83B|239830000000|49.17|22,603,994|-19.92%|22|2022-08-24|15/06/2022||0.2875||62590000000|2022-04-29|15/03/2022|0.21|0.211|62980000000|62980000000
2022-05-08 13:13:40|06189|100350|600104|188.01B|188010000000|16.34|31,683,497|-18.05%|24|2022-09-02|15/06/2022||0.53||159131000000|2022-04-30|15/03/2022|0.47|0.3982|182470000000|188780000000
2022-05-08 13:13:44|06190|100289|600018|142.93B|142930000000|6.14|50,962,686|30.08%|24|2022-09-01|15/06/2022||0.172||9440000000|2022-04-30|15/03/2022|0.236|0.236|12410000000|12410000000
2022-05-08 13:13:47|06191|1112831|300760|370.07B|370070000000|306.00|3,991,046|-28.17%|18|2022-09-02|15/06/2022||2.25||7190000000|2022-04-20|15/03/2022|1.74|1.73|6940000000|6940000000
2022-05-08 13:13:50|06192|944897|000858|609.65B|609650000000|157.06|23,838,772|-42.28%|23|2022-09-01|15/06/2022||1.16||13990000000|2022-04-29|15/03/2022|2.79|2.69|27550000000|27260000000
2022-05-08 13:13:56|06193|944451|002304|230.81B|230810000000|154.15|5,670,048|-17.17%|23|2022-08-29|15/06/2022||1.32||5430000000|2022-04-29|15/03/2022|3.31|3.31|13030000000|13030000000
2022-05-08 13:14:02|06194|13679|AFLT|72.14B|72140000000|30.10|20,422,757|-54.14%|37|2022-08-31|15/06/2022||||166670000000|2022-06-01|15/03/2022||||126820000000
2022-05-08 13:14:06|06195|13678|AFKS|122.01B|122010000000|12.90|48,990,875|-61.83%|36|2022-08-29|15/06/2022||0.9655||200310000000|2022-06-02|15/03/2022||0.5205||192200000000
2022-05-08 13:14:11|06196|13720|TRNF_p|806.13B|806130000000|111,200|1,966|-20.09%|35|2022-05-26|15/03/2022|||||2022-03-28|15/12/2021||||
2022-05-08 13:14:14|06197|40423|ALRS|557.25B|557250000000|77.26|25,484,422|-32.14%|24|2022-08-24|15/06/2022||3.77||79200000000|2022-05-19|15/03/2022||3.49||76620000000
2022-05-08 13:14:19|06198|13725|VTBR|252.46B|252460000000|0.019480|119,729,728,652|-63.05%|36|2022-08-11|15/06/2022||0.0037||230450000000|2022-05-18|15/03/2022||0.0028||221440000000
2022-05-08 13:14:27|06199|996169|DSKY|54.75B|54750000000|74.46|4,846,230|-51.72%|24|2022-08-24|15/06/2022||3.34||41490000000|2022-05-09|15/03/2022||1.68||39330000000
2022-05-08 13:14:31|06200|13682|FEES|125.72B|125720000000|0.0997|1,928,747,272|-54.66%|35|2022-05-09|15/03/2022|||||2022-03-24|15/12/2021||||77690000000
2022-05-08 13:14:35|06201|13684|GAZP|5.68T|5.68E+12|240.10|74,747,308|-0.66%|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
2022-05-08 13:14:38|06202|1167212|GLTRDR|10.89B|10890000000|352.55|249,471|-23.79%|8|2022-06-01|15/03/2022|||||2022-03-28|15/12/2021||||
2022-05-08 13:14:45|06203|13688|LSRG|49.4B|49400000000|493.00|66,251|-40.5%|26|2022-05-18|15/03/2022|||||2022-03-24|15/12/2021|117.23||75690000000|
2022-05-08 13:14:48|06204|1166764|HHRUDR|52.52B|52520000000|1,496.00|17,163|-51.43%|14|2022-06-07|15/03/2022||31.14||4550000000|2022-03-04|15/12/2021|33.29|33.29|4570000000|4460000000
2022-05-08 13:14:52|06205|13744|IRAO|202.53B|202530000000|2.7540|264,098,233|-45.86%|40|2022-08-17|15/06/2022||0.08||264460000000|2022-05-30|15/02/2022||0.31||321102000000
2022-05-08 13:14:56|06206|13689|LKOH|3T|3000000000000|4,635.5|1,105,491|-23.86%|32|2022-08-31|15/06/2022||567.81||2.90559E+12|2022-05-31|15/03/2022||517.97||2.74218E+12
2022-05-08 13:15:00|06207|13693|MGNT|465.16B|465160000000|4,750.0|367,137|-7.4%|36|2022-07-28|15/06/2022||||563440000000|2022-05-09|15/03/2022||||530930000000
2022-05-08 13:15:03|06208|1163363|VKCODR|13.44B|13440000000|374.60|1,980,469|-77.11%|24|2022-07-28|15/06/2022||7.4||36940000000|2022-04-28|15/03/2022||0.39||30760000000
2022-05-08 13:15:07|06209|13690|MAGN|490.66B|490660000000|43.91|27,866,218|-32.91%|36|2022-07-19|15/06/2022||5.26||313060000000|2022-04-13|15/03/2022||6.34||331440000000
2022-05-08 13:15:12|06210|44464|MOEX|203.78B|203780000000|90.27|9,936,712|-51.82%|35|2022-08-26|15/06/2022||3.01||14090000000|2022-05-20|15/03/2022||3.03||13530000000
2022-05-08 13:15:15|06211|955694|CBOM|182.56B|182560000000|5.461|65,375,470|-19.36%|23|2022-05-31|15/03/2022|||||2022-03-16|15/12/2021||||12460000000
2022-05-08 13:15:19|06212|13691|MTSS|175.41B|175410000000|211.00|3,176,043|-34.89%|32|2022-08-23|15/06/2022||10.86||138270000000|2022-05-25|15/03/2022||9.93||133740000000
2022-05-08 13:15:23|06213|13695|NLMK|13.14B|13140000000|162.00|8,051,809|-41.31%|36|2022-07-18|15/06/2022||14.26||442250000000|2022-04-13|15/03/2022||18.72||496420000000
2022-05-08 13:15:26|06214|13683|GMKN|3.33T|3.33E+12|21,766.0|190,897|-19.39%|28|2022-08-15|15/06/2022||20.20||8351000000|2022-05-09|15/03/2022||||
2022-05-08 13:15:31|06215|13697|NVTK|296.07B|296070000000|989.00|1,612,964|-30.33%|36|2022-07-27|15/06/2022||54.41||466950000000|2022-04-13|15/03/2022||54.89||513630000000
2022-05-08 13:15:35|06216|950026|RUAL|992.1B|992100000000|65.300|21,799,621|16.82%|23|2022-05-17|15/03/2022|||||2022-03-30|15/12/2021||3.28||195590000000
2022-05-08 13:15:38|06217|1167498|OZONDR|167.71B|167710000000|941.50|860,601|-78.02%|8|2022-08-16|15/06/2022||-72.85||62540000000|2022-05-17|15/03/2022||-76.97||58030000000
2022-05-08 13:15:39|06218|1163242|POGR|5.76B|5760000000|7.12|14,681,866|-74.61%|0||
2022-05-08 13:15:43|06219|21406|PHOR|961.02B|961020000000|7,421.0|193,494|69.62%|36|2022-08-25|15/06/2022||367.13||115620000000|2022-05-18|15/03/2022||600.75||137730000000
2022-05-08 13:15:47|06220|13789|PIKK|350.72B|350720000000|531.00|633,643|-46.33%|24|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-08 13:15:51|06221|44465|POLY|102.23B|102230000000|691.00|1,446,434|-58.43%|23|2022-04-25|15/03/2022|||||2022-03-02|15/12/2021|||62400000000|62400000000
2022-05-08 13:15:54|06222|13705|PLZL|1.83T|1.83E+12|13,485.0|120,498|-10.52%|24|2022-08-15|15/06/2022||441.87||133690000000|2022-05-11|15/03/2022||443.75||128810000000
2022-05-08 13:16:05|06223|960754|QIWIDR|24.57B|24570000000|325.50|83,512|-58.85%|24|2022-08-18|15/06/2022||27.76||4590000000|2022-05-19|15/03/2022||24.01||3970000000
2022-05-08 13:16:08|06224|13707|ROSN|3.73T|3.73E+12|392.30|10,598,763|-26.84%|30|2022-08-11|15/06/2022||66.47||3.93021E+12|2022-05-16|15/03/2022||55.19||3.65637E+12
2022-05-08 13:16:12|06225|21316|RSTI|130.18B|130180000000|0.649|168,182,121|-55.4%|29|2022-05-31|15/03/2022|||||2022-04-08|15/12/2021||||306270000000
2022-05-08 13:16:16|06226|21419|RTKM|197.91B|197910000000|59.02|2,674,153|-43.66%|36|2022-08-04|15/06/2022||3.43||147850000000|2022-05-18|15/03/2022||3.26||140070000000
2022-05-08 13:16:20|06227|13754|HYDR|348.35B|348350000000|0.8000|457,300,770|-5.16%|35|2022-05-30|15/03/2022|||||2022-03-01|15/12/2021|-0.31||116400000000|123100000000
2022-05-08 13:16:24|06228|13711|SBER|2.76T|2.76E+12|123.10|174,073,729|-61.28%|35|2022-08-25|15/06/2022||14.47||712030000000|2022-05-09|15/03/2022||13.99||686950000000
2022-05-08 13:16:28|06229|13712|SBER_p|2.79T|2.79E+12|124.20|14,511,207|-58.34%|36|2022-08-25|15/06/2022||14.47||712030000000|2022-05-09|15/03/2022||13.99||686950000000
2022-05-08 13:16:32|06230|13713|CHMF|928.19B|928190000000|1,108.00|1,309,802|-39.64%|36|2022-07-21|15/06/2022||94.31||272760000000|2022-04-15|15/03/2022||118.48||293050000000
2022-05-08 13:16:36|06231|13716|SNGS|854.55B|854550000000|23.920|34,475,514|-32.57%|26|2021-08-18|15/06/2021|4.28||855300000000||2021-05-04|15/03/2021||||5380000
2022-05-08 13:16:40|06232|13717|SNGS_p|1.14T|1.14E+12|31.995|24,428,164|-27.15%|33|2022-05-17|15/03/2022|||||2022-02-16|15/12/2021||||
2022-05-08 13:16:45|06233|13738|TATN_p|761.36B|761360000000|338.20|827,973|-29.66%|36|2022-08-26|15/06/2022||31.01||376020000000|2022-06-10|15/03/2022||27.83||388880000000
2022-05-08 13:16:48|06234|13718|TATN|859.74B|859740000000|381.90|2,522,134|-25.48%|36|2022-08-26|15/06/2022||31.01||376020000000|2022-06-10|15/03/2022||27.83||388880000000
2022-05-08 13:16:53|06235|1153662|TCSGDR|43.89B|43890000000|2,304.00|882,465|-49.07%|24|2022-08-31|15/06/2022||90.69||62780000000|2022-06-01|15/03/2022||90.29||58110000000
2022-05-08 13:16:58|06236|21302|UPRO|87.45B|87450000000|1.387|57,174,000|-51.11%|36|2022-08-02|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-08 13:17:01|06237|1061926|FIVEDR|10.01B|10010000000|1,030.0|437,613|-56.64%|24|2022-08-18|15/06/2022||61.7||611270000000|2022-04-27|15/03/2022||39.72|604230000000|603070000000
2022-05-08 13:17:04|06238|102063|YNDX|471.82B|471820000000|1,688.0|2,490,424|-65.06%|24|2022-07-29|15/06/2022||1.08||109170000000|2022-04-28|15/03/2022|-26.08|-2.41|106010000000|95550000000
2022-05-08 13:17:10|06239|18595|ALPA4|11.62B|11620000000|21.23|4,079,156|-54.77%|30|2022-08-04|15/06/2022||0.32||1200000000|2022-05-05|15/03/2022|0.18|0.18|924300000|925650000
2022-05-08 13:17:14|06240|18599|ABEV3|213.02B|213020000000|13.53|27,591,218|-16.53%|32|2022-07-28|15/06/2022||0.1441||16490000000|2022-05-05|15/03/2022|0.22|0.1745|18440000000|17880000000
2022-05-08 13:17:18|06241|18626|AMER3|20.25B|20250000000|22.38|7,115,987|-63.26%|36|2022-08-11|15/06/2022||0.0467||7640000000|2022-05-12|15/03/2022||-0.148||6460000000
2022-05-08 13:17:22|06242|1025085|CRFB3|37.46B|37460000000|18.87|5,250,125|-12.19%|22|2022-07-26|15/06/2022||0.2444||21180000000|2022-05-05|15/03/2022|0.2|0.1989|19770000000|19590000000
2022-05-08 13:17:26|06243|1008677|AZUL4|6.79B|6790000000|19.64|9,589,097|-49.39%|23|2022-08-11|15/06/2022||-1.07||3580000000|2022-05-09|15/03/2022||-1.21||3220000000
2022-05-08 13:17:31|06244|18628|B3SA3|71.48B|71480000000|11.77|40,879,102|-33.8%|36|2022-08-11|15/06/2022||0.2014||2320000000|2022-05-12|15/03/2022||0.1964||2210000000
2022-05-08 13:17:34|06245|996550|BPAC11|123.69B|123690000000|21.90|12,054,669|-21.73%|23|2022-08-09|15/06/2022||0.4889||3950000000|2022-05-09|15/03/2022||0.4539||3720000000
2022-05-08 13:17:37|06246|1075215|BIDI4|11.51B|11510000000|4.47|11,400,990|-81.05%|21|2022-08-10|15/06/2022||0.0191||955580000|2022-05-16|15/03/2022||0.0074||889130000
2022-05-08 13:17:44|06247|1141840|BIDI11|24.15B|24150000000|13.01|14,942,713|-81.41%|18|2022-08-10|15/06/2022||0.0573||955580000|2022-05-16|15/03/2022||0.0222||889130000
2022-05-08 13:17:48|06248|18614|BPAN4|10.23B|10230000000|8.49|6,512,415|-53.53%|22|2022-08-03|15/06/2022||0.21|||2022-05-04|15/03/2022|0.16|0.17|3210000000|
2022-05-08 13:17:52|06249|50509|BBSE3|49.98B|49980000000|25.03|5,910,297|8.83%|34|2022-08-08|15/06/2022||0.6501||1560000000|2022-05-09|15/03/2022||0.5537||1440000000
2022-05-08 13:17:56|06250|18621|BRML3|6.99B|6990000000|8.44|15,727,880|-20.45%|36|2022-08-11|15/06/2022||0.118||315560000|2022-05-12|15/03/2022||0.1197||310340000
2022-05-08 13:18:00|06251|18605|BBDC3|175.57B|175570000000|14.85|9,634,085|-25.93%|36|2022-08-04|15/06/2022||0.6472||28820000000|2022-05-06|15/03/2022|0.71|0.6109|49860000000|28480000000
2022-05-08 13:18:04|06252|18606|BBDC4|175.57B|175570000000|18.10|48,413,497|-13.64%|32|2022-08-04|15/06/2022||0.6472||28820000000|2022-05-06|15/03/2022|0.71|0.6109|49860000000|28480000000
2022-05-08 13:18:08|06253|18616|BRAP4|10.29B|10290000000|27.20|4,687,141|-4.93%|32|2022-05-12|15/03/2022|||||2022-03-29|15/12/2021|7.53|||
2022-05-08 13:18:12|06254|18604|BBAS3|96.59B|96590000000|33.85|14,571,556|13.06%|36|2022-08-10|15/06/2022||1.99||26220000000|2022-05-11|15/03/2022||1.95||25290000000
2022-05-08 13:18:16|06255|1155784|PCAR3|5.6B|5600000000|20.80|2,498,559|-43.39%|24|2022-07-27|15/06/2022||-0.2103||9560000000|2022-05-04|15/03/2022|-0.1919|-0.1919|10070000000|9890000000
2022-05-08 13:18:20|06256|18620|BRKM5|30.95B|30950000000|39.50|2,684,331|-24.36%|25|2022-08-10|15/06/2022||1.89||26110000000|2022-05-11|15/03/2022||3.19||26030000000
2022-05-08 13:18:24|06257|18617|BRFS3|12.92B|12920000000|11.99|11,123,295|-43.2%|36|2022-08-10|15/06/2022||-0.1221||12570000000|2022-05-04|15/03/2022|-0.14|0.4969|12040000000|11710000000
2022-05-08 13:18:28|06258|18633|CCRO3|24.2B|24200000000|11.98|9,240,557|-10.93%|36|2022-08-11|15/06/2022||0.1213||3260000000|2022-05-12|15/03/2022||0.055||2800000000
2022-05-08 13:18:32|06259|18642|CMIG4|24.39B|24390000000|10.18|12,227,792|20.9%|25|2022-08-12|15/06/2022||0.2885||8900000000|2022-05-13|15/03/2022||0.3423||8190000000
2022-05-08 13:18:36|06260|18639|CIEL3|8.41B|8410000000|3.11|38,574,252|-11.4%|36|2022-08-02|15/06/2022||0.0743||3140000000|2022-05-03|15/03/2022|0.07|0.0687|2840000000|3030000000
2022-05-08 13:18:40|06261|40433|COGN3|4.5B|4500000000|2.40|39,151,526|-37.98%|36|2022-08-11|15/06/2022||-0.0226||1120000000|2022-05-12|15/03/2022||-0.0457||1210000000
2022-05-08 13:18:45|06262|18647|CPLE6|17.44B|17440000000|6.69|12,176,093|11.13%|36|2022-08-10|15/06/2022||0.2564||4550000000|2022-05-11|15/03/2022||0.2338||4340000000
2022-05-08 13:18:49|06263|18651|CSAN3|34.08B|34080000000|18.24|7,251,752|-17.91%|32|2022-08-12|15/06/2022||0.0219||32660000000|2022-05-13|15/03/2022||0.3149||32330000000
2022-05-08 13:18:53|06264|18645|CPFE3|38.4B|38400000000|33.33|3,429,016|18.82%|32|2022-08-11|15/06/2022||0.85||13120000000|2022-05-12|15/03/2022||0.88||10280000000
2022-05-08 13:18:59|06265|50513|CVCB3|2.7B|2700000000|12.00|13,117,351|-47.86%|33|2022-08-09|15/06/2022||-0.62||310000000|2022-05-10|15/03/2022||-0.51||264000000
2022-05-08 13:19:04|06266|18657|CYRE3|5.37B|5370000000|13.97|7,470,916|-42.06%|36|2022-08-11|15/06/2022||0.4168||1220000000|2022-05-13|15/03/2022||0.4555||1210000000
2022-05-08 13:19:09|06267|18662|DXCO3|9.39B|9390000000|12.44|3,975,769|-32.4%|36|2022-07-27|15/06/2022||0.3||2280000000|2022-04-27|15/03/2022|0.2|0.26|2130000000|2050000000
2022-05-08 13:19:13|06268|18663|ECOR3|4.09B|4090000000|5.88|5,653,113|-51.96%|36|2022-07-28|15/06/2022||0.0359||914360000|2022-05-05|15/03/2022|0.0518|0.0518|770000000|855000000
2022-05-08 13:19:17|06269|18666|ELET3|60.56B|60560000000|38.67|5,900,002|2.3%|36|2022-08-10|15/06/2022||0.72||7490000000|2022-05-16|15/03/2022||0.845||7500000000
2022-05-08 13:19:21|06270|18667|ELET6|60.56B|60560000000|38.27|3,269,197|-1.47%|36|2022-08-10|15/06/2022||0.72||7490000000|2022-05-16|15/03/2022||0.845||7500000000
2022-05-08 13:19:26|06271|18669|EMBR3|10.5B|10500000000|14.29|10,620,833|-15.89%|36|2022-07-28|15/06/2022||-0.036||5860000000|2022-04-28|15/03/2022|-0.2168|-0.2522|3020000000|3270000000
2022-05-08 13:19:31|06272|18670|ENBR3|12.31B|12310000000|21.34|3,476,930|15.48%|36|2022-07-27|15/06/2022||0.67||3950000000|2022-05-04|15/03/2022|0.8|0.66|3500000000|4400000000
2022-05-08 13:19:34|06273|977700|ENGI11|83.62B|83620000000|46.20|2,046,528|3.77%|24|2022-08-11|15/06/2022||1.97||7070000000|2022-05-12|15/03/2022||1.59||6500000000
2022-05-08 13:19:41|06274|18735|ENEV3|17.09B|17090000000|13.56|5,924,505|-12.01%|32|2022-08-11|15/06/2022||0.16||1670000000|2022-05-12|15/03/2022||0.13||1530000000
2022-05-08 13:19:46|06275|18790|EGIE3|34B|34000000000|41.67|1,472,218|3.71%|36|2022-08-04|15/06/2022||0.7622||2850000000|2022-05-05|15/03/2022|0.6188|0.6188|2810000000|2750000000
2022-05-08 13:19:49|06276|18672|EQTL3|23.53B|23530000000|23.97|8,882,392|-2.2%|30|2022-08-10|15/06/2022||0.2655||5890000000|2022-05-11|15/03/2022||0.3566||5560000000
2022-05-08 13:19:53|06277|18677|EZTC3|3.46B|3460000000|15.59|2,385,239|-52.44%|29|2022-08-11|15/06/2022||0.5536||287130000|2022-05-12|15/03/2022||0.4616||266240000
2022-05-08 13:19:57|06278|18682|FLRY3|4.42B|4420000000|13.93|2,736,425|-45.71%|36|2022-08-04|15/06/2022||0.2374||1080000000|2022-05-05|15/03/2022|0.35|0.2428|1090000000|1050000000
2022-05-08 13:20:01|06279|18691|GOAU4|12.28B|12280000000|11.64|9,318,751|-12.61%|32|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022|0.89||20330000000|
2022-05-08 13:20:05|06280|18689|GGBR4|44.62B|44620000000|28.20|14,183,361|-13.26%|32|2022-08-03|15/06/2022||1.8||22020000000|2022-05-05|15/03/2022|1.71|1.99|20330000000|21210000000
2022-05-08 13:20:08|06281|1178707|GETT11|-|-|3.51|831,244|-|4|2022-08-01|15/06/2022|||||2022-05-04|15/03/2022|||616000000|
2022-05-08 13:20:13|06282|18692|GOLL4|5.4B|5400000000|13.67|7,335,059|-45.21%|32|2022-07-28|15/06/2022||-1.4||2970000000|2022-04-28|15/03/2022|-1.65|-0.2055|3220000000|3030000000
2022-05-08 13:20:15|06283|1073236|HAPV3|58.99B|58990000000|8.29|40,957,549|-45.89%|22|2022-08-10|15/06/2022||0.0656||2840000000|2022-05-16|15/03/2022||0.0583||2660000000
2022-05-08 13:20:21|06284|18698|||||||36|2022-07-29|15/06/2022||0.6723||1860000000|2022-04-28|15/03/2022|0.53|0.5442|1490000000|1470000000
2022-05-08 13:20:27|06285|18701|IGTA3|5.84B|5840000000|33.13|1,641,100|-22.3%|35|2022-05-10|15/03/2022||0.2434||183820000|2022-03-01|15/12/2021||0.2765||226530000
2022-05-08 13:20:31|06286|1030995|IRBR3|3.38B|3380000000|2.69|15,038,516|-56.47%|22|2022-08-15|15/06/2022||0.023||1920000000|2022-05-16|15/03/2022||0.0233||1680000000
2022-05-08 13:20:36|06287|18706|ITSA4|80.04B|80040000000|8.90|25,775,221|-11.38%|32|2022-08-15|15/06/2022||0.38||3380000000|2022-05-16|15/03/2022||0.36||3220000000
2022-05-08 13:20:40|06288|18708|ITUB4|214.86B|214860000000|23.79|38,547,718|4.07%|32|2022-08-08|15/06/2022||0.7528||33480000000|2022-05-09|15/03/2022||0.7271||33080000000
2022-05-08 13:20:47|06289|18709|JBSS3|79.53B|79530000000|35.43|12,460,818|13.63%|36|2022-08-11|15/06/2022||1.76||88470000000|2022-05-11|15/03/2022||1.66||89580000000
2022-05-08 13:20:54|06290|18711|JHSF3|4.31B|4310000000|6.32|5,328,744|-13.54%|29|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|||438100000|435030000
2022-05-08 13:20:58|06291|102072|KLBN11|25.41B|25410000000|22.37|6,360,657|-19.82%|33|2022-07-27|15/06/2022||0.5324||4760000000|2022-05-03|15/03/2022|0.89|0.89|4420000000|4470000000
2022-05-08 13:21:02|06292|18770|RENT3|39.17B|39170000000|52.08|6,307,608|-17.61%|36|2022-07-28|15/06/2022||0.7043||3350000000|2022-05-02|15/03/2022|0.68|0.6667|2710000000|2740000000
2022-05-08 13:21:06|06293|40434|LCAM3|11.65B|11650000000|22.99|2,565,761|-12.32%|32|2022-08-12|15/06/2022||0.5301||2540000000|2022-05-13|15/03/2022||0.6957||1870000000
2022-05-08 13:21:09|06294|1156708|LWSA3|3.7B|3700000000|6.30|14,591,566|-74.61%|14|2022-08-17|15/06/2022||0.022||257780000|2022-05-12|15/03/2022||0.012||237570000
2022-05-08 13:21:15|06295|18717|LAME4|12.38B|12380000000|6.55|24,916,736|-68.05%|35|2022-05-12|15/03/2022||-0.0139||5970000000|2022-02-24|15/12/2021||0.502||9010000000
2022-05-08 13:21:24|06296|18724|LREN3|23.89B|23890000000|24.24|13,990,670|-44.04%|36|2022-07-27|15/06/2022||0.275||3120000000|2022-05-05|15/03/2022|0.115|0.115|2230000000|2430000000
2022-05-08 13:21:28|06297|18729|MGLU3|28.66B|28660000000|4.30|122,765,398|-78.38%|34|2022-08-11|15/06/2022||-0.0014||9970000000|2022-05-16|15/03/2022||-0.0121||8660000000
2022-05-08 13:21:33|06298|18736|MRFG3|10.65B|10650000000|16.04|6,508,246|-17.91%|36|2022-08-11|15/06/2022||1.65||24400000000|2022-05-03|15/03/2022|0.158|1.49|22340000000|21390000000
2022-05-08 13:21:35|06299|1167031|CASH3|1.36B|1360000000|1.70|37,307,287|-73.91%|12|2022-08-09|15/06/2022||0.0004||84340000|2022-05-09|15/03/2022||0.0082||96520000
2022-05-08 13:21:39|06300|18608|BEEF3|7.73B|7730000000|13.25|7,140,379|31.19%|36|2022-08-10|15/06/2022||0.28||6720000000|2022-05-11|15/03/2022||0.155||6910000000
2022-05-08 13:21:43|06301|1163446|SOMA3|8.74B|8740000000|11.14|5,801,920|-11.87%|13|2022-05-11|15/03/2022||0.06||843670000|2022-03-17|15/12/2021|0.09|0.09|658100000|1190000000
2022-05-08 13:21:47|06302|18738|MRVE3|4.65B|4650000000|9.62|6,764,657|-44.93%|36|2022-08-10|15/06/2022||0.3139||1750000000|2022-05-12|15/03/2022||0.2871||1650000000
2022-05-08 13:21:51|06303|18740|MULT3|13.91B|13910000000|23.66|6,312,961|-4.67%|36|2022-07-28|15/06/2022||0.2362||377840000|2022-04-28|15/03/2022|0.3|0.2085|425700000|365100000
2022-05-08 13:21:55|06304|18742|NTCO3|22.52B|22520000000|16.38|14,736,682|-67.31%|36|2022-08-11|15/06/2022||-0.0227||9390000000|2022-05-06|15/03/2022|-0.4694|-0.1568|8250000000|8390000000
2022-05-08 13:21:58|06305|1073664|GNDI3|41.17B|41170000000|66.95|6,348,955|-21.33%|19|2022-05-10|15/03/2022||0.1168||3680000000|2022-03-16|15/12/2021||0.26||3320000000
2022-05-08 13:22:02|06306|18749|PETR3|450.81B|450810000000|35.69|17,575,070|49.14%|36|2022-08-04|15/06/2022||2.58||151510000000|2022-05-05|15/03/2022|3.42|2.8|139560000000|141720000000
2022-05-08 13:22:06|06307|18750|PETR4|450.81B|450810000000|33.06|74,921,667|35.6%|31|2022-08-04|15/06/2022||2.58||151510000000|2022-05-05|15/03/2022|3.42|2.8|139560000000|141720000000
2022-05-08 13:22:10|06308|18697|PRIO3|22.24B|22240000000|26.50|22,880,913|37.95%|36|2022-08-01|15/06/2022||0.8014||1730000000|2022-05-04|15/03/2022|0.6304|0.6865|1590000000|1510000000
2022-05-08 13:22:13|06309|1165867|PETZ3|6.07B|6070000000|13.24|8,392,872|-46.74%|12|2022-08-11|15/06/2022||0.06||742290000|2022-05-05|15/03/2022|0.02|0.02|648020000|651840000
2022-05-08 13:22:17|06310|18764|QUAL3|3.47B|3470000000|12.48|3,853,375|-56.1%|33|2022-08-09|15/06/2022||0.37||555780000|2022-05-10|15/03/2022||0.3||515020000
2022-05-08 13:22:21|06311|40436|RADL3|31.34B|31340000000|19.02|7,066,026|-29.53%|36|2022-08-09|15/06/2022||0.17||7090000000|2022-05-03|15/03/2022|0.085|0.085|6770000000|6750000000
2022-05-08 13:22:26|06312|1167542|RDOR3|68.72B|68720000000|34.86|4,120,420|-51.31%|12|2022-08-11|15/06/2022||0.25||6470000000|2022-05-12|15/03/2022||0.27||5540000000
2022-05-08 13:22:30|06313|18593|RAIL3|28.45B|28450000000|15.35|11,862,731|-28.07%|34|2022-08-11|15/06/2022||0.0777||2590000000|2022-05-05|15/03/2022|-0.04|-0.0091|2210000000|2260000000
2022-05-08 13:22:37|06314|18776|SBSP3|30.14B|30140000000|44.10|3,354,646|5.28%|36|2022-08-11|15/06/2022||0.9436||4450000000|2022-05-06|15/03/2022|1.06|1.03|4210000000|4180000000
2022-05-08 13:22:41|06315|18775|SANB11|246.19B|246190000000|32.97|3,448,984|-15.63%|36|2022-07-28|15/06/2022||1.14||19790000000|2022-04-26|15/03/2022|1.07|1.05|26360000000|18920000000
2022-05-08 13:22:43|06316|1170443|ASAI3|19.79B|19790000000|14.69|8,399,407|-17.44%|11|2022-07-27|15/06/2022||0.0966||12310000000|2022-05-09|15/03/2022||0.0958||11470000000
2022-05-08 13:22:47|06317|18653|CSNA3|26.79B|26790000000|19.97|10,952,520|-60.56%|36|2022-08-03|15/06/2022||2.16||13060000000|2022-05-04|15/03/2022|1.67|2.22|11770000000|11560000000
2022-05-08 13:22:52|06318|18786|SULA11|10.24B|10240000000|25.57|5,230,764|-26.08%|34|2022-08-10|15/06/2022||0.5427||5710000000|2022-05-11|15/03/2022||0.4457||5250000000
2022-05-08 13:22:56|06319|1055002|SUZB3|69.9B|69900000000|51.80|6,930,611|-23.17%|24|2022-07-27|15/06/2022||0.0453||10980000000|2022-05-04|15/03/2022|7.65|7.66|9700000000|9980000000
2022-05-08 13:23:00|06320|18804|TAEE11|15.41B|15410000000|44.72|2,667,705|15.11%|30|2022-08-11|15/06/2022||1.11||700910000|2022-05-12|15/03/2022||1.09||713410000
2022-05-08 13:23:04|06321|18817|VIVT3|84.89B|84890000000|50.62|2,449,879|16.29%|36|2022-07-27|15/06/2022||0.7091||10760000000|2022-05-10|15/03/2022||0.8061||11300000000
2022-05-08 13:23:08|06322|18797|TIMS3|32.26B|32260000000|13.33|7,605,652|7.85%|36|2022-07-26|15/06/2022||0.1804||4860000000|2022-05-05|15/03/2022|0.17|0.1543|4730000000|4480000000
2022-05-08 13:23:13|06323|18801|TOTS3|16.57B|16570000000|27.25|5,257,092|-19.81%|36|2022-08-03|15/06/2022||0.234||959010000|2022-04-29|15/03/2022|0.1289|0.2061|590950000|938060000
2022-05-08 13:23:16|06324|18807|UGPA3|13.32B|13320000000|12.20|7,330,939|-40.02%|32|2022-08-03|15/06/2022||0.0851||35440000000|2022-05-11|15/03/2022||0.2108||33930000000
2022-05-08 13:23:20|06325|18812|USIM5|12.89B|12890000000|10.97|19,108,602|-52.59%|36|2022-07-29|15/06/2022||1.31||9700000000|2022-04-20|15/03/2022|0.955|0.95|7850000000|7850000000
2022-05-08 13:23:24|06326|18814|VALE3|378.09B|378090000000|79.76|31,073,887|-22.23%|36|2022-07-27|15/06/2022||5.46||67180000000|2022-04-27|15/03/2022|4.67|3.98|54330000000|54780000000
2022-05-08 13:23:30|06327|986421|VIIA3|4.42B|4420000000|2.77|60,772,033|-77.22%|24|2022-08-11|15/06/2022||-0.19||8470000000|2022-05-09|15/03/2022||-0.22||7650000000
2022-05-08 13:23:34|06328|18820|WEGE3|113.92B|113920000000|27.15|8,690,767|-18.35%|36|2022-07-20|15/06/2022||0.1992||6670000000|2022-04-27|15/03/2022|0.225|0.201|6830000000|6460000000
2022-05-08 13:23:38|06329|18673|YDUQ3|4.57B|4570000000|15.12|3,160,577|-47.15%|36|2022-08-15|15/06/2022||0.3532||1250000000|2022-05-12|15/03/2022||0.2348||1180000000
2022-05-08 13:23:42|06330|101278|ABMM|7.6T|7.6E+12|2,760|3,874,938|253.85%|22|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 13:23:46|06331|101279|ACES|17.89T|1.789E+13|1,045|35,811,385|-29.39%|31|2022-08-02|15/06/2022||9.98|||2022-04-29|15/03/2022|10.43|10.43|1.6265E+12|
2022-05-08 13:23:48|06332|1179331|KUAS|93.07B|93070000000|72|14,324,143|-|0||
2022-05-08 13:23:51|06333|101280|ACST|2.21T|2.21E+12|174|7,069,025|-37.86%|23|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|-88.69||290100000000|
2022-05-08 13:23:57|06334|101282|ADHI|2.56T|2.56E+12|720|15,432,235|-38.2%|24|2022-08-01|15/06/2022|||||2022-04-30|15/03/2022|2.44||1.9854E+12|
2022-05-08 13:23:59|06335|101283|ASSA|9.08T|9.08E+12|2,550|13,739,810|26.87%|23|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:24:02|06336|101284|ADMF|8.33T|8.33E+12|8,325|288,030|3.1%|22|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-08 13:24:05|06337|1159434|RONY|1T|1000000000000|800|1,110,000|433.33%|9|2021-10-29|15/09/2021|-0.76||838500000||2021-09-15|15/06/2021|-0.61||663300000|
2022-05-08 13:24:07|06338|1156772|AYLS|227.01B|227010000000|266|34,077,213|186.02%|7|2021-11-23|15/09/2021|-0.37||715500000||2021-09-02|15/03/2021|4.14||690600000|
2022-05-08 13:24:11|06339|101286|APLN|2.59T|2.59E+12|114|12,223,678|-27.39%|22|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:24:14|06340|943660|TARA|503.48B|503480000000|50|112,977|0%|19|2021-11-29|15/09/2021|0.65||14320000000||2021-08-31|15/06/2021|0.56||12680000000|
2022-05-08 13:24:23|06341|101373|CMPP|5.88T|5.88E+12|550|20,119,652|198.91%|20|2022-04-28|15/12/2021|-64.45||138600000000||2021-11-29|15/09/2021|-44.73||34010000000|
2022-05-08 13:24:27|06342|101287|ADES|2.52T|2.52E+12|4,280|122,093|157.06%|20|2022-04-26|15/12/2021|208.35||319000000000||2021-11-25|15/09/2021|89.78||241000000000|
2022-05-08 13:24:30|06343|101288|AIMS|58.52B|58520000000|266|611,478|-46.15%|19|2022-04-20|15/12/2021|11.89||38510000000||2021-08-19|15/06/2021|1.49||9200000000|
2022-05-08 13:24:33|06344|101289|AKRA|21.12T|2.112E+13|1,070|54,948,197|65.12%|24|2022-07-25|15/06/2022||22.7||6.04114E+12|2022-04-26|15/03/2022|21.68|19.1|10134000000000|10134000000000
2022-05-08 13:24:36|06345|101409|GAMA|500.55B|500550000000|50|361,438|0%|19|2021-11-30|15/09/2021|-0.17||6220000000||2021-08-31|15/06/2021|-0.35||2370000000|
2022-05-08 13:24:40|06346|953124|ALKA|152.3B|152300000000|300|59,403|23.97%|20|2022-04-19|15/12/2021|19.73||1.4242E+12||2021-12-01|15/09/2021|7.69||1.1001E+12|
2022-05-08 13:24:44|06347|101290|ASRI|3.12T|3.12E+12|159|22,586,832|-16.75%|34|2022-08-02|15/06/2022||4.85|||2022-05-09|15/03/2022||9.71||
2022-05-08 13:24:47|06348|1025106|FIRE|370.85B|370850000000|252|3,415,820|-50.59%|20|2022-04-04|15/12/2021|-43.85||139000000000||2021-11-02|15/09/2021|6.55||192200000000|
2022-05-08 13:24:51|06349|101291|ALDO|1.24T|1.24E+12|955|9,671,445|14.44%|20|2022-03-17|15/12/2021|22.87||414600000000||2021-12-01|15/09/2021|21.59||372800000000|
2022-05-08 13:24:57|06350|101292|ALMI|1.07T|1.07E+12|280|16,182|18.64%|16|2021-05-31|15/12/2020|-0.03||68010000||2020-11-04|15/09/2020|-51.58||284400000000|
2022-05-08 13:25:01|06351|955951|ATIC|1.09T|1.09E+12|470|169,592|-32.86%|20|2022-01-03|15/09/2021|-16.69||1.5561E+12||2021-08-31|15/06/2021|-14.97||1.3517E+12|
2022-05-08 13:25:03|06352|101293|OKAS|100.66B|100660000000|57|14,282,953|-38.04%|5|2018-05-22|15/03/2018|-0||29430000||2018-04-16|15/12/2017|0.01||30330000|
2022-05-08 13:25:06|06353|1031278|NASA|550.25B|550250000000|50|5,691,579|-51.92%|20|2021-11-29|15/09/2021|-0.09||86860000||2021-08-31|15/06/2021|-0.07||493100000|
2022-05-08 13:25:09|06354|1156865|ASPI|49.77B|49770000000|73|3,627,282|35.19%|9|2021-11-29|15/09/2021|-0.29||3340000000||2021-08-30|15/06/2021|0.16||862700000|
2022-05-08 13:25:13|06355|1091190|ANDI|467.5B|467500000000|50|183,521|0%|17|2022-04-25|15/12/2021|-0.74||95220000000||2021-11-03|15/09/2021|-0.05||81530000000|
2022-05-08 13:25:16|06356|991135|AGII|6.91T|6.91E+12|2,270|9,730,282|107.31%|23|2022-05-09|15/03/2022|||||2022-04-11|15/12/2021|10.29||664200000000|
2022-05-08 13:25:20|06357|101294|ANTM|62.48T|6.248E+13|2,600|211,788,751|-0.76%|33|2022-05-09|15/03/2022||59.71|||2022-03-16|15/12/2021|6.29|-8.37|11969000000000|1.196933E+13
2022-05-08 13:25:24|06358|998092|AKKU|322.47B|322470000000|50|5,496,176|0%|20|2021-12-06|15/09/2021|0.02||616200000||2021-08-31|15/06/2021|-0.11||770900000|
2022-05-08 13:25:27|06359|101295|APEX|1.31T|1.31E+12|470|827,788|-51.3%|23|2022-06-22|15/03/2022|||||2022-04-08|15/12/2021||||
2022-05-08 13:25:30|06360|1174687|ARCI|9.78T|9.78E+12|394|13,884,955|-|0||
2022-05-08 13:25:33|06361|101209|AKPI|581.64B|581640000000|950|40,250|62.39%|21|2022-04-07|15/12/2021|21.31||723000000000||2021-11-29|15/09/2021|172.47||637800000000|
2022-05-08 13:25:36|06362|953931|ARGO|461.39B|461390000000|1,375|2,786|-28.76%|5|2018-05-31|15/03/2018|-0||8390000||2018-04-27|15/12/2017|-0.02||8150000|
2022-05-08 13:25:45|06363|101296|APII|228.06B|228060000000|212|2,736,812|10.99%|21|2022-04-26|15/03/2022|6.08||71610000000||2022-04-04|15/12/2021|1.67||55870000000|
2022-05-08 13:25:47|06364|1096062|DIGI|105.63B|105630000000|65|23,215,263|-85.56%|17|2022-04-25|15/12/2021|-0.36||17760000000||2021-11-01|15/09/2021|-1.77||10920000000|
2022-05-08 13:25:59|06365|1141610|ARKA|100B|100000000000|50|1,147,241|0%|9|2021-10-26|15/09/2021|0.17||13570000000||2021-08-16|15/06/2021|0.14||19800000000|
2022-05-08 13:26:02|06366|1122744|JAYA|138B|138000000000|184|29,610,032|74.78%|16|2022-03-24|15/12/2021|4.94||20070000000||2021-12-01|15/09/2021|1.66||19130000000|
2022-05-08 13:26:06|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|
2022-05-08 13:26:08|06368|101297|ARTA|786.15B|786150000000|1,760|12,663|571.76%|19|2021-11-02|15/09/2021|-2.97||5660000000||2021-10-08|15/06/2021|-3||6630000000|
2022-05-08 13:26:12|06369|101298|ARNA|7.6T|7.6E+12|1,045|3,129,460|47.18%|24|2022-07-21|15/06/2022|||||2022-04-18|15/03/2022|23.24||743610000000|
2022-05-08 13:26:16|06370|101302|AMFG|2.86T|2.86E+12|6,600|170,930|73.68%|22|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|||1.4624E+12|
2022-05-08 13:26:21|06371|1156445|AMOR|3.58T|3.58E+12|1,610|195,040|-19.7%|13|2022-04-14|15/03/2022|12.08||97960000000||2022-03-02|15/12/2021|13.60||106500000000|
2022-05-08 13:26:23|06372|101303|POLY|174.7B|174700000000|70|36,383,002|12.9%|5|2018-04-30|15/03/2018|||118800000||2018-03-27|15/12/2017|||110400000|
2022-05-08 13:26:33|06373|101208|MYTX|519.07B|519070000000|67|2,304,140|-44.17%|19|2022-04-05|15/12/2021|-17.39||1.7029E+12||2021-08-31|15/06/2021|-7.01||379600000000|
2022-05-08 13:26:36|06374|1155848|AGAR|334B|334000000000|334|22,033|-21.96%|12|2022-04-26|15/12/2021|-3.52||109400000000||2021-11-29|15/09/2021|1.61||122700000000|
2022-05-08 13:26:39|06375|101304|APLI|277.98B|277980000000|204|45,804|-2.86%|20|2021-10-28|15/09/2021|3.77||106400000000||2021-07-30|15/06/2021|3.12||94170000000|
2022-05-08 13:26:43|06376|101305|AALI|24.06T|2.406E+13|12,500|3,767,110|28.53%|33|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|251.18||6581000000000|
2022-05-08 13:26:46|06377|101306|ASGR|1.32T|1.32E+12|980|1,021,847|27.27%|22|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|11.7||618400000000|
2022-05-08 13:26:50|06378|101307|ASII|306.66T|3.0666E+14|7,575|55,797,082|42.25%|34|2022-07-28|15/06/2022||159.73|||2022-04-28|15/03/2022|169|133.33|71871000000000|
2022-05-08 13:26:53|06379|101308|AUTO|5.52T|5.52E+12|1,145|4,521,562|-1.29%|22|2022-08-01|15/06/2022|||||2022-04-26|15/03/2022|47.00||4.5813E+12|
2022-05-08 13:26:55|06380|101347|BIPI|3.93T|3.93E+12|88|1,317,194,208|76%|6|2018-07-26|15/03/2018|||367300||2018-06-28|15/12/2017|||567200|
2022-05-08 13:27:01|06381|102973|ABDA|3.88T|3.88E+12|6,250|780|-11.03%|20|2022-03-31|15/12/2021|66.54||149000000000||2021-10-29|15/09/2021|68.14||157800000000|
2022-05-08 13:27:08|06382|102978|ASBI|103.82B|103820000000|298|33,058|5.67%|20|2022-04-01|15/12/2021|56.72||53010000000||2021-11-03|15/09/2021|-5.41||50540000000|
2022-05-08 13:27:11|06383|101299|ASDM|192B|192000000000|1,000|5,467|9.89%|20|2022-04-19|15/12/2021|56.01||39130000000||2021-10-22|15/09/2021|15.15||31650000000|
2022-05-08 13:27:15|06384|943651|ASJT|179.2B|179200000000|128|294,370|-44.35%|21|2022-04-28|15/12/2021|-0.44||26290000000||2022-04-22|15/03/2022|0.07||23470000000|
2022-05-08 13:27:22|06385|1141612|LIFE|12.39T|1.239E+13|5,900|948|18%|13|2021-11-30|15/09/2021|-4.3||594400000000||2021-08-31|15/06/2021|18.98||678500000000|
2022-05-08 13:27:25|06386|1056518|JMAS|118B|118000000000|118|1,088,508|-32.57%|16|2021-11-10|15/09/2021|16.39||63810000000||2021-10-06|15/06/2021|-2.33||28500000000|
2022-05-08 13:27:31|06387|101309|ASMI|1.43T|1.43E+12|160|593,632|-79.08%|18|2021-12-01|15/09/2021|3.72||48940000000||2021-09-01|15/06/2021|1.3||39140000000|
2022-05-08 13:27:33|06388|101301|ASRM|486.85B|486850000000|1,600|2,700|6.31%|19|2021-11-29|15/09/2021|19.37||340800000000||2021-08-30|15/06/2021|53.24||487000000000|
2022-05-08 13:27:37|06389|1079934|TUGU|2.46T|2.46E+12|1,385|186,713|-9.18%|14|2021-11-04|15/09/2021|43.68||624900000000||2021-08-18|15/06/2021|6.86||502300000000|
2022-05-08 13:27:40|06390|962000|AMIN|156.6B|156600000000|145|462,632|-23.68%|19|2021-12-02|15/10/2021|3.97||57200000000||2021-09-14|15/07/2021|3.63||49360000000|
2022-05-08 13:27:42|06391|101310|ARII|751.44B|751440000000|240|88,500|41.18%|5|2018-05-01|15/03/2018|-0||8770000||2018-03-29|15/12/2017|-0||10930000|
2022-05-08 13:27:46|06392|101210|ANJT|3.18T|3.18E+12|960|979,938|29.73%|12|2022-08-04|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-08 13:27:49|06393|101312|BNBR|1.06T|1.06E+12|50|38,159,588|0%|22|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:27:54|06394|101313|UNSP|292.52B|292520000000|117|1,666,220|2.63%|22|2022-05-09|15/03/2022|||||2022-04-01|15/12/2021||||
2022-05-08 13:27:57|06395|101314|BTEL|1.84T|1.84E+12|50|9,900|0%|21|2022-06-29|15/03/2022|||||2022-05-20|15/12/2021||||
2022-05-08 13:28:01|06396|101315|ELTY|2.18T|2.18E+12|50|109,442|0%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-1.11||153300000000|
2022-05-08 13:28:05|06397|1137584|BOLA|2.32T|2.32E+12|386|13,557,928|60.83%|13|2022-04-22|15/12/2021|12.88||111400000000||2021-11-16|15/09/2021|7.04||51790000000|
2022-05-08 13:28:09|06398|102131|BALI|3.13T|3.13E+12|795|395,192|28.23%|21|2022-04-25|15/03/2022|13.6||244800000000||2022-03-01|15/12/2021|13.87||252100000000|
2022-05-08 13:28:13|06399|943645|AGRS|2.21T|2.21E+12|125|22,846,653|-78.07%|20|2022-04-22|15/12/2021|0.84||-99310000000||2021-11-05|15/09/2021|0.72||282000000000|
2022-05-08 13:28:16|06400|1156365|AMAR|3.23T|3.23E+12|402|93,323,889|46.72%|12|2022-04-11|15/12/2021|0.31||280400000000||2022-01-04|15/09/2021|-0.38||242200000000|
2022-05-08 13:28:21|06401|101316|INPC|1.88T|1.88E+12|93|7,694,537|-39.61%|20|2022-03-31|15/12/2021|-9.58||411900000000||2021-11-16|15/09/2021|0.29||565400000000|
2022-05-08 13:28:25|06402|962597|ARTO|161.43T|1.6143E+14|11,650|30,924,005|15.35%|22|2022-08-01|15/06/2022||2.75||471000000000|2022-04-28|15/03/2022|1.37|2.54|324000000000|377000000000
2022-05-08 13:28:28|06403|1165985|BBSI|15.13T|1.513E+13|5,000|23,387|97.76%|8|2022-03-31|15/12/2021|6.07||34100000000||2021-10-27|15/09/2021|7.4||32540000000|
2022-05-08 13:28:31|06404|1076597|BRIS|64.98T|6.498E+13|1,580|18,341,210|-31.6%|17|2022-04-28|15/03/2022|24.01||4449000000000|4449000000000|2022-02-03|15/12/2021|18.78||4401000000000|4305000000000
2022-05-08 13:28:34|06405|101318|BBKP|14.53T|1.453E+13|214|146,484,929|-35.33%|22|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:28:37|06406|101211|BNBA|6.29T|6.29E+12|2,270|2,823,082|189.17%|20|2022-03-29|15/12/2021|2.96||122400000000||2021-10-28|15/09/2021|-3.1||127500000000|
2022-05-08 13:28:40|06407|101319|BACA|1.22T|1.22E+12|173|15,297,378|-59.58%|20|2022-04-01|15/12/2021|1.95||397400000000||2021-10-29|15/09/2021|1.32||443400000000|
2022-05-08 13:28:43|06408|101354|BBCA|-|-|8,125|89,018,858|26.95%|34|2022-07-28|15/06/2022||73.53||2.047854E+13|2022-04-21|15/03/2022|65.21|69.71|20403000000000|2.040262E+13
2022-05-08 13:28:47|06409|943652|BNGA|26.55T|2.655E+13|1,065|13,599,273|7.58%|24|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|47.89||6.2542E+12|
2022-05-08 13:28:51|06410|101320|BDMN|23.95T|2.395E+13|2,450|2,627,148|-3.54%|33|2022-07-28|15/06/2022|||||2022-04-27|15/03/2022|87.99||5.2972E+12|
2022-05-08 13:28:55|06411|943661|DNAR|2.99T|2.99E+12|214|5,067,843|11.3%|21|2022-04-26|15/03/2022|0.21||153900000000||2022-03-25|15/12/2021|0.53||152400000000|
2022-05-08 13:28:58|06412|978769|BGTG|1.8T|1.8E+12|161|123,676,875|45.1%|20|2022-03-31|15/12/2021|0.42||93950000000||2021-11-05|15/09/2021|0.23||90110000000|
2022-05-08 13:29:01|06413|958362|BBHI|141.25T|1.4125E+14|6,500|6,734,035|2,284.93%|20|2022-03-31|15/12/2021|7.87||198100000000||2021-10-21|15/09/2021|10.37||131400000000|
2022-05-08 13:29:05|06414|101323|BINA|22.63T|2.263E+13|3,850|1,242,170|87.8%|20|2021-10-29|15/09/2021|1.07||197600000000||2021-09-24|15/06/2021|1.77||198700000000|
2022-05-08 13:29:07|06415|1177004|BCIC|1.99T|1.99E+12|141|3,217,918|-79.86%|7|2022-03-02|15/12/2021|-7.42||277500000000||2021-11-01|15/09/2021|-4.24||272900000000|
2022-05-08 13:29:11|06416|101325|BMRI|417.35T|4.1735E+14|8,950|63,576,696|50.42%|34|2022-07-20|15/06/2022||188.09||2.984808E+13|2022-04-28|15/03/2022|214.96|215.03|29712000000000|2.992564E+13
2022-05-08 13:29:14|06417|101213|BMAS|5.73T|5.73E+12|1,290|74,698|-28.33%|20|2022-03-17|15/12/2021|6.86||260300000000||2021-11-29|15/09/2021|2.66||247100000000|
2022-05-08 13:29:21|06418|101326|MAYA|6.92T|6.92E+12|585|2,196,578|-69.53%|19|2021-10-29|15/09/2021|-2.92||1.6263E+12||2021-08-16|15/06/2021|0.97||1.5638E+12|
2022-05-08 13:29:24|06419|101324|BNII|21.49T|2.149E+13|282|2,834,720|-25.79%|22|2022-07-28|15/06/2022|||||2022-04-27|15/03/2022|5.09||2.9744E+12|
2022-05-08 13:29:27|06420|101327|MEGA|72.79T|7.279E+13|6,200|105,852|23.34%|20|2022-02-03|15/12/2021|212.21||3.442E+12||2021-10-29|15/09/2021|138.98||2.7505E+12|
2022-05-08 13:29:30|06421|101328|BBMD|8.05T|8.05E+12|2,000|2,820|50.38%|20|2022-03-31|15/12/2021|42.49||358600000000||2021-10-29|15/09/2021|34.42||334800000000|
2022-05-08 13:29:34|06422|101322|BABP|4.47T|4.47E+12|152|222,129,154|72.89%|20|2022-04-14|15/12/2021|0.25||302200000000||2021-11-04|15/09/2021|0.04||285500000000|
2022-05-08 13:29:36|06423|1174794|MASB|4.42T|4.42E+12|3,560|35,305|-|6|2022-04-13|15/12/2021|43.91||341400000000||2021-11-16|15/09/2020|21.44||306700000000|
2022-05-08 13:29:41|06424|101329|NOBU|2.6T|2.6E+12|585|1,577,713|-24.03%|20|2022-04-18|15/12/2021|4.1||272100000000||2021-11-05|15/09/2021|4.33||273100000000|
2022-05-08 13:29:45|06425|101317|BBNI|171.81T|1.7181E+14|9,225|38,492,047|64.73%|34|2022-07-13|15/06/2022||208.33||1.466439E+13|2022-04-26|15/03/2022|212.47|208.11|14681000000000|1.471418E+13
2022-05-08 13:29:48|06426|1169504|BANK|26.8T|2.68E+13|2,020|24,416,447|-40.06%|9|2022-04-28|15/03/2022|0.8||72710000000||2022-03-31|15/12/2021|-5.24||13030000000|
2022-05-08 13:29:51|06427|101216|NISP|14.68T|1.468E+13|640|3,908,108|-20%|22|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|50.77||3.4497E+12|
2022-05-08 13:29:54|06428|101217|BSWD|2.43T|2.43E+12|1,750|1,826|0%|20|2022-04-25|15/12/2021|-37.84||41330000000||2021-10-28|15/09/2021|0.67||45430000000|
2022-05-08 13:29:57|06429|101331|PNBN|24.08T|2.408E+13|1,010|11,411,140|10.99%|24|2022-07-22|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-08 13:30:00|06430|101332|PNBS|2.52T|2.52E+12|65|33,154,650|-56.38%|20|2022-03-29|15/12/2021|-21.14||220800000000||2021-10-29|15/09/2021|||188200000000|
2022-05-08 13:30:04|06431|101330|BJBR|14.51T|1.451E+13|1,475|14,164,657|4.61%|31|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022||||
2022-05-08 13:30:07|06432|101335|BEKS|2.59T|2.59E+12|50|50,792,846|-40.13%|20|2022-03-31|15/12/2021|-2.3||116500000000||2021-10-29|15/09/2021|-0.96||90940000000|
2022-05-08 13:30:10|06433|101333|BJTM|11.94T|1.194E+13|795|16,613,232|-1.24%|24|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|||1351000000000|1351000000000
2022-05-08 13:30:14|06434|101334|BNLI|44.5T|4.45E+13|1,230|109,928|-43.58%|22|2022-07-21|15/06/2022|||||2022-04-28|15/03/2022|9.64||3.4846E+12|
2022-05-08 13:30:18|06435|101218|BKSW|2.88T|2.88E+12|141|6,764,750|-11.32%|21|2022-04-26|15/03/2022|3.35||268200000000||2022-03-05|15/12/2021|-59.19||318700000000|
2022-05-08 13:30:22|06436|101356|AGRO|24T|24000000000000|1,055|33,204,133|18.49%|21|2022-04-27|15/03/2022|2.22||331500000000||2022-03-28|15/12/2021|-62.02||426600000000|
2022-05-08 13:30:26|06437|101336|BBRI|738.01T|7.3801E+14|4,870|179,173,230|20.25%|33|2022-08-30|15/06/2022||69.92||4.161946E+13|2022-04-25|15/03/2022|80.68|68.03|4.115941E+13|4.115921E+13
2022-05-08 13:30:29|06438|101337|BSIM|12.32T|1.232E+13|625|241,535|-0.79%|20|2022-03-31|15/12/2021|1.16||1.1008E+12||2021-10-29|15/09/2021|13.26||1.1839E+12|
2022-05-08 13:30:33|06439|101339|BTPN|20.79T|2.079E+13|2,580|35,595|-8.19%|33|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:30:37|06440|101338|BBTN|19.54T|1.954E+13|1,845|31,847,052|14.24%|34|2022-07-27|15/06/2022|||||2022-04-22|15/03/2022|73.00||4060000000000|
2022-05-08 13:30:40|06441|1084855|BTPS|26.57T|2.657E+13|3,450|4,933,968|6.48%|19|2022-08-03|15/06/2022|||||2022-04-26|15/03/2022|||1189000000000|
2022-05-08 13:30:44|06442|101340|BVIC|1.63T|1.63E+12|157|57,834,252|-5.99%|19|2021-11-01|15/09/2021|1.1||439300000000||2021-07-30|15/06/2021|2.38||603300000000|
2022-05-08 13:30:48|06443|101341|MCOR|3.6T|3.6E+12|95|7,454,543|-31.65%|20|2022-03-11|15/12/2021|0.26||331400000000||2021-11-04|15/09/2021|0.35||349900000000|
2022-05-08 13:30:51|06444|101321|SDRA|4.93T|4.93E+12|575|145,282|-16.34%|20|2022-03-04|15/12/2021|22.01||698100000000||2021-10-29|15/09/2021|20.23||661900000000|
2022-05-08 13:30:56|06445|945176|BBYB|15.62T|1.562E+13|1,675|55,935,855|319.1%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-08 13:30:59|06446|101342|BSSR|13.15T|1.315E+13|5,025|2,187,827|220.06%|5|2018-04-30|15/03/2018|0.01||90210000||2018-03-16|15/12/2017|0.01||102400000|
2022-05-08 13:31:07|06447|101343|BRPT|79.21T|7.921E+13|850|47,653,402|-8.6%|14|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:31:12|06448|102974|BPFI|1.83T|1.83E+12|685|369,207|-2.14%|20|2022-03-09|15/12/2021|7.2||72710000000||2021-10-22|15/09/2021|6.15||71480000000|
2022-05-08 13:31:15|06449|943658|BPII|4.14T|4.14E+12|7,700|743,752|5.48%|20|2022-03-31|15/12/2021|98.18||242000000000||2021-11-01|15/09/2021|47.06||239600000000|
2022-05-08 13:31:19|06450|1088203|BPTR|365.8B|365800000000|236|3,170,145|138.38%|15|2022-03-30|15/12/2021|2.1||63270000000||2021-10-28|15/09/2021|0.84||54820000000|
2022-05-08 13:31:21|06451|1158984|BESS|1.96T|1.96E+12|575|282,497|92.95%|11|2022-04-28|15/12/2021|10.17||123200000000||2021-11-30|15/09/2021|3.62||90430000000|
2022-05-08 13:31:25|06452|101344|BYAN|141.67T|1.4167E+14|42,500|38,395|197.2%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-08 13:31:29|06453|101219|BAYU|404.44B|404440000000|1,145|4,374|7.51%|20|2022-04-19|15/12/2021|45.49||226300000000||2021-11-16|15/09/2021|-12.79||90620000000|
2022-05-08 13:31:31|06454|101345|BAPA|72.13B|72130000000|109|61,960,879|118%|18|2021-12-01|15/09/2021|-0.65||1330000000||2021-08-31|15/06/2021|-1.71||1510000000|
2022-05-08 13:31:35|06455|101346|BEST|1.03T|1.03E+12|107|14,982,357|-29.61%|34|2022-08-01|15/06/2022|||||2022-04-28|15/03/2022|1.38||73880000000|
2022-05-08 13:31:42|06456|101220|RMBA|11.14T|1.114E+13|306|694,900|2%|21|2022-06-15|15/03/2022|||||2022-04-07|15/12/2021|0.44||1.7463E+12|
2022-05-08 13:31:44|06457|1171376|BEBS|38.7T|3.87E+13|4,300|50,126,360|980.4%|9|2022-01-29|15/12/2021|5.89||124700000000||2021-11-02|15/09/2021|4.19||152100000000|
2022-05-08 13:31:47|06458|1141290|BLUE|115.37B|115370000000|276|148,207|-57.54%|13|2022-04-25|15/12/2021|6.21||32750000000||2021-11-30|15/09/2021|13.01||35590000000|
2022-05-08 13:31:50|06459|1164039|BLTA|1.3T|1.3E+12|50|81,764|0%|11|2022-08-03|15/06/2022|||||2022-05-12|15/12/2021||||
2022-05-08 13:31:53|06460|101349|BRNA|993.8B|993800000000|1,015|11,606|-24.54%|19|2021-12-01|15/09/2021|-22.97||253600000000||2021-11-02|15/06/2021|-7.65||245700000000|
2022-05-08 13:31:56|06461|101350|BTON|280.8B|280800000000|390|55,869|5.41%|19|2021-11-26|15/09/2021|-1.96||19150000000||2021-08-30|15/06/2021|1.61||29440000000|
2022-05-08 13:32:01|06462|101351|BFIN|19.23T|1.923E+13|1,285|30,894,695|96.18%|24|2022-07-29|15/06/2022|||||2022-04-27|15/03/2022|22.41||1173000000000|
2022-05-08 13:32:04|06463|1152820|BAPI|279.59B|279590000000|50|23,966|0%|12|2021-11-30|15/09/2021|-0.03||1240000000||2021-08-30|15/06/2021|-0.73||636400000|
2022-05-08 13:32:07|06464|1159527|BHAT|5.03T|5.03E+12|1,005|1,358,583|71.79%|9|2021-11-29|15/09/2021|0.13||15010000000||2021-09-01|15/06/2021|0.04||16590000000|
2022-05-08 13:32:10|06465|101352|BIPP|256.46B|256460000000|51|882,753|-8.93%|20|2022-04-21|15/12/2021|-0.76||32460000000||2021-11-29|15/09/2021|-0.32||77630000000|
2022-05-08 13:32:20|06466|1141285|PAMG|256.25B|256250000000|82|2,803,957|-1.2%|15|2022-04-25|15/12/2021|-0.48||15380000000||2021-11-23|15/09/2021|-1.57||7590000000|
2022-05-08 13:32:24|06467|955952|BIKA|135.04B|135040000000|228|2,101,842|43.4%|19|2021-11-30|15/09/2021|-0.23||73150000000||2021-08-30|15/06/2021|-9.71||15330000000|
2022-05-08 13:32:27|06468|945724|BMSR|326.89B|326890000000|282|957,930|84.31%|19|2021-11-30|15/09/2021|20.36||715100000000||2021-08-19|15/06/2021|14.75||759900000000|
2022-05-08 13:32:30|06469|994431|BOGA|5.15T|5.15E+12|1,355|107,253,415|0.74%|19|2021-11-30|15/09/2021|0.04||126000000000||2021-08-31|15/06/2021|1.42||148800000000|
2022-05-08 13:32:35|06470|101353|BISI|4.32T|4.32E+12|1,440|1,660,732|25.22%|23|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:32:39|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|
2022-05-08 13:32:42|06472|943663|BIRD|3.4T|3.4E+12|1,360|3,204,610|6.25%|24|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|18.00||674000000000|
2022-05-08 13:32:45|06473|1062863|BOSS|99.4B|99400000000|71|162,759,726|-25.26%|19|2021-11-29|15/09/2021|-36.01||2860000000||2021-08-31|15/06/2021|-16.91||1100000000|
2022-05-08 13:32:48|06474|1163263|SOFA|59.53B|59530000000|36|1,270,008|-63.27%|4|2021-08-31|15/06/2021|-0.4||17200000000||2021-06-01|15/12/2020|0.13||23990000000|
2022-05-08 13:32:52|06475|101221|BBLD|671.48B|671480000000|408|19,555|-16.73%|21|2022-04-08|15/12/2021|9.96||136500000000||2021-12-20|15/09/2021|5.52||134500000000|
2022-05-08 13:32:55|06476|101357|BULL|2.12T|2.12E+12|158|178,912,861|-50.31%|14|2022-06-30|15/03/2022|||||2022-05-30|15/12/2021||||
2022-05-08 13:32:59|06477|101358|BUDI|980.78B|980780000000|218|16,278,432|19.13%|22|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:33:03|06478|955767|BUKK|2.9T|2.9E+12|1,100|10,840|3.29%|20|2022-03-31|15/12/2021|68.07||1.0516E+12||2021-10-28|15/09/2021|52.3||907800000000|
2022-05-08 13:33:06|06479|1175886|BUKA|39.37T|3.937E+13|382|465,516,837|-|9|2022-04-28|15/03/2022|141.18||787900000000||2022-03-02|15/12/2021|-2.73|-2.73|521000000000|
2022-05-08 13:33:10|06480|101599|PTBA|43.88T|4.388E+13|3,820|40,364,278|67.54%|34|2022-08-03|15/06/2022||311.87||1.188872E+13|2022-05-09|15/03/2022||542.94||1.630453E+13
2022-05-08 13:33:13|06481|101359|BKDP|653.72B|653720000000|87|11,612,127|74%|18|2021-11-29|15/09/2021|-1.55||3270000000||2021-08-31|15/06/2021|-1.06||4490000000|
2022-05-08 13:33:15|06482|101360|BUVA|408.68B|408680000000|60|719,800|-15.49%|18|2021-10-29|15/09/2021|-3.87||9170000000||2021-08-27|15/06/2021|-3.88||12800000000|
2022-05-08 13:33:18|06483|1159526|BBSS|244.8B|244800000000|51|18,180,160|-12.07%|12|2022-04-18|15/12/2021|-0.06||2200000000||2021-11-01|15/09/2021|-0.03||2260000000|
2022-05-08 13:33:21|06484|101361|BCIP|80.08B|80080000000|56|18,554,963|-15.15%|18|2021-12-16|15/09/2021|0.43||14060000000||2021-08-31|15/06/2021|-3.28||4380000000|
2022-05-08 13:33:28|06485|101363|BUMI|4.16T|4.16E+12|56|1,577,862,290|-11.11%|24|2022-08-03|15/06/2022|||||2022-05-02|15/03/2022||||
2022-05-08 13:33:32|06486|101362|BRMS|28.92T|2.892E+13|224|857,972,430|127.67%|21|2022-06-07|15/03/2022|||||2022-04-14|15/12/2021||||
2022-05-08 13:33:39|06487|101364|BSDE|20.18T|2.018E+13|965|37,018,927|-17.87%|34|2022-08-03|15/06/2022||18.41||1.70728E+12|2022-04-28|15/03/2022|20.85|20.85|2.1341E+12|2.1341E+12
2022-05-08 13:33:42|06488|101365|BTEK|2.31T|2.31E+12|50|32,152|0%|19|2021-11-25|15/09/2021|-1.03||33430000000||2021-08-30|15/06/2021|-0.96||32270000000|
2022-05-08 13:33:45|06489|1174873|BMHS|6.07T|6.07E+12|705|17,738,115|-|7|2022-06-01|15/03/2022|||||2022-04-11|15/12/2021|2.7||388000000000|
2022-05-08 13:33:59|06490|1025102|HOKI|1.48T|1.48E+12|153|8,554,210|-36.78%|22|2022-08-04|15/06/2022|||||2022-06-21|15/03/2022||||
2022-05-08 13:34:02|06491|1159432|CBMF|108.75B|108750000000|58|66,157,683|-58.57%|12|2021-11-24|15/09/2021|0.23||6010000000||2021-08-30|15/06/2021|0.36||6050000000|
2022-05-08 13:34:05|06492|1097641|CAKK|105.89B|105890000000|88|13,572,535|17.33%|17|2022-04-25|15/03/2022|10.3||78870000000||2022-03-16|15/12/2021|3.25||77640000000|
2022-05-08 13:34:08|06493|1056519|CAMP|1.61T|1.61E+12|274|691,465|17.09%|19|2022-03-31|15/12/2021|3.17||257800000000||2021-11-02|15/09/2021|5.33||260500000000|
2022-05-08 13:34:11|06494|986048|CASA|31.6T|3.16E+13|580|1,691,958|53.44%|19|2021-11-29|15/09/2021|0.97||2.6092E+12||2021-08-31|15/06/2021|-0.33||3.5267E+12|
2022-05-08 13:34:14|06495|101367|MTFN|1.59T|1.59E+12|50|58,524|0%|21|2021-11-30|15/09/2021|-0.28||76350000000||2021-08-31|15/06/2021|-0.21||78170000000|
2022-05-08 13:34:17|06496|101368|CANI|115.01B|115010000000|138|2,802,995|-26.2%|5|2018-06-27|15/03/2018|-0||346400||2018-03-02|15/12/2017|-0||706200|
2022-05-08 13:34:21|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|
2022-05-08 13:34:25|06498|101369|CASS|738.78B|738780000000|354|79,087|-11.5%|22|2022-08-03|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 13:34:28|06499|1161015|CASH|243.29B|243290000000|170|8,056,845|-45.51%|5|2021-08-25|15/06/2021|-3.74||58790000000||2021-05-05|15/12/2019|-9.42||16610000000|
2022-05-08 13:34:32|06500|101370|CSAP|2.54T|2.54E+12|570|263,967|54.89%|22|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:34:34|06501|1177103|CMNT|18.58T|1.858E+13|1,085|45,974,958|-|4|2021-10-29|15/09/2020|1059.94||5.0489E+12||2021-10-29|15/09/2021|10.74||2.0098E+12|
2022-05-08 13:34:37|06502|998093|DKFT|700.61B|700610000000|128|51,041,441|-23.81%|19|2021-12-30|15/09/2021|-7.53||339600000000||2021-08-30|15/06/2021|3.96||455000000000|
2022-05-08 13:34:40|06503|101371|CPRO|4.35T|4.35E+12|73|383,197,248|46%|21|2022-06-01|15/03/2022|||||2022-04-30|15/12/2021||||
2022-05-08 13:34:43|06504|101372|CENT|6.42T|6.42E+12|206|31,603,150|-16.94%|20|2022-03-31|15/12/2021|-0.7||301800000000||2021-11-30|15/09/2021|-1.72||301300000000|
2022-05-08 13:34:47|06505|101374|IGAR|419.99B|419990000000|432|199,715|22.73%|20|2022-04-02|15/12/2021|20.02||271000000000||2021-11-30|15/09/2021|21.98||279400000000|
2022-05-08 13:34:49|06506|101375|TPIA|217.36T|2.1736E+14|10,050|4,787,190|18.46%|11|2022-05-09|15/03/2022|-12.98||||2022-03-15|15/12/2021|-12.90|||
2022-05-08 13:34:53|06507|1084856|NICK|290.41B|290410000000|446|320,033|66.42%|15|2022-03-14|15/12/2021|210.99||138000000000||2021-10-29|15/09/2021|28.39||19050000000|
2022-05-08 13:34:58|06508|101376|CPIN|84.45T|8.445E+13|5,150|9,040,050|-21.97%|34|2022-08-03|15/06/2022||81.47|||2022-05-09|15/03/2022||66.92||
2022-05-08 13:35:01|06509|102979|CINT|224B|224000000000|224|920,235|1.82%|20|2022-04-29|15/12/2021|-73||91360000000||2021-12-02|15/09/2021|-26.08||79060000000|
2022-05-08 13:35:05|06510|985288|POWR|10.87T|1.087E+13|690|3,772,417|0.73%|13|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|21.74|||
2022-05-08 13:35:08|06511|1159433|CSMI|3.73T|3.73E+12|4,570|4,305|117.62%|12|2021-11-02|15/09/2021|-10.15||8960000000||2021-08-30|15/06/2021|-5.12||20250000000|
2022-05-08 13:35:12|06512|101378|CTRA|19.74T|1.974E+13|1,065|33,018,288|-4.05%|34|2022-08-03|15/06/2022||19.25||1.7057E+12|2022-05-09|15/03/2022||22.27||2.13213E+12
2022-05-08 13:35:15|06513|1156364|CSRA|1.52T|1.52E+12|740|2,641,667|146.67%|12|2022-03-31|15/12/2021|39.47||242800000000||2021-11-11|15/09/2021|46.48||264200000000|
2022-05-08 13:35:18|06514|1059849|CITA|11.88T|1.188E+13|3,000|15,844|7.14%|20|2022-04-20|15/12/2021|48.57||1.4439E+12||2021-11-25|15/09/2021|17.71||952500000000|
2022-05-08 13:35:21|06515|101381|CTTH|61.54B|61540000000|50|147,035|-28.57%|19|2021-11-29|15/09/2021|-2.06||17720000000||2021-08-30|15/06/2021|-7.68||20960000000|
2022-05-08 13:35:24|06516|101382|CMNP|11.95T|1.195E+13|2,200|219,858|10.83%|21|2022-05-09|15/03/2022|||||2022-03-30|15/12/2021|45.99||2.5129E+12|
2022-05-08 13:35:27|06517|1118028|CLAY|1.88T|1.88E+12|730|9,026|-22.75%|13|2021-11-30|15/09/2021|-6.12||1600000000||2021-08-31|15/06/2021|-5.74||4310000000|
2022-05-08 13:35:30|06518|945180|CTBN|1.94T|1.94E+12|2,420|1,718|-16.26%|6|2018-07-30|15/06/2018|||19010000||2018-04-27|15/03/2018|-0||17630000|
2022-05-08 13:35:33|06519|101526|NIRO|3.09T|3.09E+12|139|188,163|-6.08%|22|2022-08-04|15/06/2022|||||2022-06-29|15/03/2022||||
2022-05-08 13:35:37|06520|101383|CFIN|972.22B|972220000000|244|2,647,205|-18.12%|23|2022-07-22|15/06/2022|||||2022-05-09|15/03/2022|18.07||360400000000|
2022-05-08 13:35:40|06521|101384|CLPI|333.91B|333910000000|1,090|75,257|26.01%|20|2022-04-28|15/12/2021|55.91||218000000000||2021-10-29|15/09/2021|19.55||187700000000|
2022-05-08 13:35:43|06522|1137585|CCSI|882B|882000000000|735|753,362|202.06%|11|2022-03-23|15/12/2021|0.26||113900000000||2021-10-27|15/09/2021|10.05||104000000000|
2022-05-08 13:35:47|06523|1096524|KPAS|47.62B|47620000000|62|392,700|-8.82%|15|2021-12-06|15/09/2021|-15.17||783600000||2021-08-16|15/06/2021|-18.06||7210000000|
2022-05-08 13:35:49|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|
2022-05-08 13:35:52|06525|1179332|UFOE|2.69T|2.69E+12|1,175|3,377,583|16.34%|7|2021-11-25|15/09/2020|2.53||167600000000||2021-11-25|15/09/2021|1.4||164200000000|
2022-05-08 13:35:56|06526|1155552|TEBE|905.93B|905930000000|705|382,055|38.24%|12|2022-04-01|15/12/2021|45.26||158700000000||2021-11-01|15/09/2021|51.37||147800000000|
2022-05-08 13:35:59|06527|945182|DEFI|983.58B|983580000000|1,455|46,000|-10.46%|19|2021-11-23|15/09/2021|11.62||8080000000||2021-09-01|15/06/2021|0.04||1370000000|
2022-05-08 13:36:04|06528|101386|DEWA|1.22T|1.22E+12|56|306,706,105|12%|22|2022-08-01|15/06/2022|||||2022-06-22|15/03/2022||||
2022-05-08 13:36:07|06529|1141286|KAYU|33.25B|33250000000|50|412,527|-38.27%|11|2021-11-30|15/09/2021|-0.35||||2021-08-31|15/06/2021|2.71||1730000000|
2022-05-08 13:36:14|06530|101387|DVLA|2.84T|2.84E+12|2,540|33,522|7.63%|22|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:36:17|06531|1175870|DCII|92.97T|9.297E+13|39,000|1,698|229.81%|6|2022-03-01|15/12/2021|37.69||264300000000||2021-11-01|15/09/2021|25.89||231700000000|
2022-05-08 13:36:22|06532|101224|DLTA|3.08T|3.08E+12|3,850|78,382|0.79%|20|2022-04-01|15/12/2021|58.06||198400000000||2021-11-01|15/09/2021|59.34||172800000000|
2022-05-08 13:36:25|06533|101388|DOID|4.7T|4.7E+12|545|190,463,263|47.3%|12|2022-05-09|15/03/2022|||||2022-04-21|15/12/2021|26.39|||
2022-05-08 13:36:29|06534|101225|PDES|174.46B|174460000000|244|879,345|-21.29%|20|2022-04-26|15/12/2021|-46.03||4600000000||2021-11-29|15/09/2021|-14.17||603800000|
2022-05-08 13:36:33|06535|1097838|DEAL|57.31B|57310000000|50|160,298|-49.49%|11|2021-11-28|15/09/2021|-2.62||24990000000||2021-10-26|15/06/2021|0.93||20410000000|
2022-05-08 13:36:39|06536|101389|DSFI|172.71B|172710000000|93|32,356,688|30.99%|19|2021-11-11|15/09/2021|1.87||136200000000||2021-08-31|15/06/2021|2.11||121600000000|
2022-05-08 13:36:41|06537|101390|DSNG|6.41T|6.41E+12|605|25,460,512|4.31%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|29.37|||
2022-05-08 13:36:44|06538|1170439|DGNS|457.5B|457500000000|366|3,716,672|-45.37%|10|2022-04-05|15/12/2021|0.26||51350000000||2021-11-02|15/09/2020|39.1||56360000000|
2022-05-08 13:36:50|06539|1156799|DADA|358.91B|358910000000|50|599,828|0%|10|2022-01-03|15/09/2021|-0.03||32850000000||2021-10-01|15/06/2021|-0.09||7070000000|
2022-05-08 13:36:53|06540|1156578|DMND|7.57T|7.57E+12|800|13,115|-11.11%|11|2022-04-29|15/12/2021|14.7||2.0405E+12||2021-11-24|15/09/2021|8.58||1.5804E+12|
2022-05-08 13:36:57|06541|102977|DSSA|23.12T|2.312E+13|30,000|536|140%|5|2018-05-31|15/03/2018|0.04||410000000||2018-03-28|15/12/2017|0.02||465300000|
2022-05-08 13:37:00|06542|1153258|DMMX|14.05T|1.405E+13|1,935|4,893,110|149.68%|9|2021-11-04|15/09/2021|15.2||352300000000||2021-07-29|15/06/2021|14.54||182900000000|
2022-05-08 13:37:03|06543|1167988|PTDU|91.5B|91500000000|61|37,753,271|-96.84%|10|2022-04-01|15/12/2021|3.84||195700000000||2021-11-30|15/09/2020|-0.23||15230000000|
2022-05-08 13:37:05|06544|1141614|KOTA|527.31B|527310000000|50|31,593,809|-83.33%|12|2021-11-29|15/09/2021|-0.52||2070000000||2021-08-27|15/06/2021|-0.61||1750000000|
2022-05-08 13:37:10|06545|962002|DPUM|208.23B|208230000000|50|3,300|0%|21|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 13:37:14|06546|101392|DART|709.95B|709950000000|226|3,278,997|6.6%|20|2022-04-07|15/12/2021|-34.43||73440000000||2021-11-25|15/09/2021|-32.52||69980000000|
2022-05-08 13:37:17|06547|985737|DAYA|551.88B|551880000000|228|263,398|-5.79%|21|2022-04-28|15/03/2022|-5.06||258300000000||2022-03-14|15/12/2021|-6.02||264000000000|
2022-05-08 13:37:21|06548|101393|DUTI|7.57T|7.57E+12|4,090|3,656|16.86%|20|2022-03-31|15/12/2021|126.95||831700000000||2022-01-03|15/09/2021|75.45||644800000000|
2022-05-08 13:37:25|06549|101391|DPNS|127.15B|127150000000|384|165,247|41.18%|20|2022-04-05|15/12/2021|15.89||43040000000||2021-11-02|15/09/2021|20.56||43690000000|
2022-05-08 13:37:28|06550|1057061|DWGL|1.96T|1.96E+12|212|95,610|13.98%|22|2022-04-27|15/03/2022|5.07||885800000000||2022-03-24|15/12/2021|5.32||675300000000|
2022-05-08 13:37:32|06551|101394|DYAN|311.93B|311930000000|73|4,939,338|-14.12%|22|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:37:36|06552|101366|BWPT|2.46T|2.46E+12|78|109,855,215|-32.76%|34|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-08 13:37:39|06553|1141611|EAST|379.63B|379630000000|92|2,979,223|24.32%|15|2022-04-05|15/03/2022|1.51||18540000000||2022-02-10|15/12/2021|1.74||20650000000|
2022-05-08 13:37:42|06554|102133|LRNA|66.5B|66500000000|190|73,614|-1.55%|20|2021-12-31|15/09/2021|-19.62||14210000000||2021-08-31|15/06/2021|-10.78||19550000000|
2022-05-08 13:37:45|06555|101395|EKAD|999.25B|999250000000|1,430|125,133|10.42%|20|2022-04-18|15/12/2021|34.71||181400000000||2021-10-28|15/09/2021|37.67||152000000000|
2022-05-08 13:37:48|06556|101226|EMTK|180.41T|1.8041E+14|2,990|75,355,673|32.3%|22|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:37:53|06557|101396|ECII|876B|876000000000|750|4,607|-31.82%|22|2022-06-29|15/03/2022|||||2022-03-02|15/12/2021|14.05||536800000000|
2022-05-08 13:37:56|06558|101397|ELSA|2.13T|2.13E+12|292|90,924,632|-14.62%|22|2022-05-09|15/03/2022|||||2022-03-01|15/12/2021|9.75||2.4168E+12|
2022-05-08 13:37:59|06559|1050170|MDKI|506.03B|506030000000|200|933,720|-3.85%|21|2022-04-06|15/12/2021|6.1||106300000000||2021-10-29|15/09/2021|4.14||104000000000|
2022-05-08 13:38:02|06560|101398|ENRG|4.91T|4.91E+12|198|238,068,253|80%|22|2022-06-29|15/03/2022|||||2022-04-08|15/12/2021||||
2022-05-08 13:38:06|06561|101227|EPMT|7.75T|7.75E+12|2,860|47,432|24.35%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-08 13:38:08|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|
2022-05-08 13:38:11|06563|101228|GSMF|678.38B|678380000000|91|5,290,418|-26.61%|19|2021-12-01|15/09/2021|-1.86||265500000000||2021-08-31|15/06/2021|-1.33||195000000000|
2022-05-08 13:38:15|06564|1174795|IPAC|113.03B|113030000000|119|12,533|-|6|2022-03-21|15/12/2021|2.41||6750000000||2021-10-28|15/09/2020|1.98||4530000000|
2022-05-08 13:38:19|06565|1156771|IKAN|60.83B|60830000000|73|37,924,983|-35.4%|11|2021-12-02|15/09/2021|2.87||28760000000||2021-08-26|15/06/2021|-1.56||19340000000|
2022-05-08 13:38:21|06566|101399|ERAA|8.35T|8.35E+12|525|56,852,745|-11.76%|23|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:38:24|06567|101229|ERTX|243.16B|243160000000|189|163,232|-5.5%|5|2018-04-30|15/03/2018|||21860000||2018-04-02|15/12/2017|-0||18520000|
2022-05-08 13:38:29|06568|1158985|ESTA|274.68B|274680000000|436|929,260|327.45%|11|2022-03-04|15/12/2021|0.65||2940000000||2021-10-29|15/09/2020|1.07||2140000000|
2022-05-08 13:38:32|06569|1117906|BEEF|96.1B|96100000000|51|5,621,855|-57.5%|17|2021-12-01|15/09/2021|-37.83||44150000000||2021-07-30|15/06/2021|-8.39||35530000000|
2022-05-08 13:38:35|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|
2022-05-08 13:38:38|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|
2022-05-08 13:38:41|06572|101230|ESTI|217.64B|217640000000|108|6,272,193|2.86%|5|2018-05-02|15/03/2018|||10330000||2018-04-03|15/12/2017|-0||8910000|
2022-05-08 13:38:45|06573|101403|CNKO|447.82B|447820000000|50|25,818|0%|20|2022-04-12|15/12/2021|0.27||265700000000||2021-10-27|15/09/2021|-2.05||220700000000|
2022-05-08 13:38:48|06574|101404|TAXI|511.18B|511180000000|50|8,214|0%|21|2022-05-09|15/03/2022|||||2022-03-11|15/12/2021||||
2022-05-08 13:38:53|06575|101405|FASW|15.3T|1.53E+13|6,175|1,798|-18.75%|21|2022-04-26|15/03/2022|81.58||3.2026E+12||2022-02-14|15/12/2021|43.46||3.2742E+12|
2022-05-08 13:38:56|06576|1174972|FLMC|62.5B|62500000000|80|2,907,275|-|2|2021-10-01|15/06/2020|11.36||48400000000||2021-10-01|15/06/2021|-16.54||22870000000|
2022-05-08 13:38:59|06577|1168850|FAPA|12.85T|1.285E+13|3,540|110,453|35.11%|7|2022-04-29|15/12/2021|66.83||1.207E+12||2021-11-22|15/09/2020|-21.61||582100000000|
2022-05-08 13:39:03|06578|101231|FAST|3.85T|3.85E+12|965|14,456|-3.98%|21|2022-05-09|15/03/2022|||||2022-03-25|15/12/2021|-23.77|||
2022-05-08 13:39:06|06579|1172380|FIMP|18.4B|18400000000|46|3,390,240|-20.69%|6|2021-11-05|15/06/2020|0.72||5360000000||2021-11-05|15/06/2021|0.56||3940000000|
2022-05-08 13:39:09|06580|101406|KBLV|379.79B|379790000000|218|15,485,532|-45.5%|20|2022-03-31|15/12/2021|-916.41||43290000000||2021-11-30|15/09/2021|111.86||33970000000|
2022-05-08 13:39:12|06581|101604|AISA|1.62T|1.62E+12|174|11,335,378|-36.5%|20|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-05-08 13:39:14|06582|101232|FISH|3.17T|3.17E+12|6,600|2,414|80.82%|5|2018-06-19|15/03/2018|0.01||240500000||2018-04-02|15/12/2017|0.01||249700000|
2022-05-08 13:39:17|06583|1179151|BOBA|227.68B|227680000000|197|3,257,647|-|4|2022-04-28|15/12/2021|19.88||74190000000||2021-10-27|15/03/2020|6.17||23480000000|
2022-05-08 13:39:22|06584|101407|FORU|129.33B|129330000000|278|7,604,790|41.12%|20|2022-04-21|15/12/2021|5.56||12540000000||2021-11-17|15/09/2021|1.94||11620000000|
2022-05-08 13:39:26|06585|101408|FMII|936.02B|936020000000|344|13,328|-38.02%|19|2021-11-30|15/09/2021|3.93||24220000000||2021-08-31|15/06/2021|0.61||10970000000|
2022-05-08 13:39:30|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|
2022-05-08 13:39:33|06587|1141613|FUJI|962B|962000000000|740|21,324|300%|12|2022-03-14|15/12/2021|0.59||687300000||2021-10-27|15/09/2021|1.4||-1410000000|
2022-05-08 13:39:37|06588|101410|GJTL|2.26T|2.26E+12|650|2,284,767|-27.37%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|||4.2248E+12|
2022-05-08 13:39:41|06589|1156094|GLVA|408B|408000000000|272|75,540|-13.38%|9|2022-03-31|15/12/2021|10.99||631300000000||2022-01-06|15/09/2021|9.03||468000000000|
2022-05-08 13:39:44|06590|101411|GTBO|187.5B|187500000000|75|1,891,016|0%|22|2022-07-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 13:39:49|06591|101412|GIAA|5.75T|5.75E+12|222|20,291,700|-30.63%|13|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:39:52|06592|1052356|GMFI|2.29T|2.29E+12|81|2,278,118|-30.77%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 13:39:55|06593|955953|BOLT|2.53T|2.53E+12|1,080|59,423|54.29%|19|2021-10-27|15/09/2021|8.41||304900000000||2021-07-30|15/06/2021|-0.05||262800000000|
2022-05-08 13:39:59|06594|1097268|GOOD|20.09T|2.009E+13|550|8,523,848|67.68%|17|2022-04-28|15/03/2022|2.55||2.7773E+12||2022-03-07|15/12/2021|3.04||2.4306E+12|
2022-05-08 13:40:01|06595|1153099|SLIS|544B|544000000000|272|28,288,750|-97.04%|12|2021-11-30|15/09/2021|3.17||101200000000||2021-08-30|15/06/2021|3.65||115200000000|
2022-05-08 13:40:04|06596|101413|GEMA|528B|528000000000|330|20,078|-4.07%|19|2021-11-29|15/09/2021|0.51||269800000000||2021-08-23|15/06/2021|2.33||258900000000|
2022-05-08 13:40:07|06597|1177036|GPSO|69.33B|69330000000|104|8,643,215|-|3|2022-02-19|15/09/2021|-9.06||8340000000||2021-12-30|15/09/2020|1.28||16690000000|
2022-05-08 13:40:10|06598|1073263|GHON|1.22T|1.22E+12|2,220|24,453|17.46%|17|2022-03-21|15/12/2021|45.53||42510000000||2021-12-08|15/09/2021|36.75||41880000000|
2022-05-08 13:40:14|06599|1155107|WOWS|128.74B|128740000000|52|40,687,810|-5.45%|11|2021-11-27|15/09/2021|-1.14||23770000000||2021-08-31|15/06/2021|0.15||27520000000|
2022-05-08 13:40:19|06600|101414|BMTR|4.32T|4.32E+12|264|37,139,065|-0.75%|34|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:40:21|06601|1177101|RUNS|245.89B|245890000000|250|1,589,277|-|0||
2022-05-08 13:40:24|06602|101415|GLOB|162.22B|162220000000|146|239,297|-43.85%|20|2022-03-23|15/12/2021|-54.62||14710000000||2021-11-25|15/09/2021|0.49||13230000000|
2022-05-08 13:40:27|06603|101416|SMMT|4.1T|4.1E+12|1,300|102,436,349|1,297.85%|20|2022-03-31|15/12/2021|35.85||182300000000||2021-11-30|15/09/2021|24.27||145100000000|
2022-05-08 13:40:30|06604|101233|GEMS|35.44T|3.544E+13|6,025|141,142|55.68%|5|2018-05-15|15/03/2018|0.01||272600000||2018-03-12|15/12/2017|0.01||301100000|
2022-05-08 13:40:33|06605|1138474|POLU|442.5B|442500000000|590|75,366|34.09%|12|2021-12-29|15/09/2021|1.85||27970000000||2021-09-06|15/06/2021|-28.53||25210000000|
2022-05-08 13:40:35|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|
2022-05-08 13:40:38|06607|943650|GDYR|545.3B|545300000000|1,330|10,890|-11.04%|5|2018-05-25|15/03/2018|||44390000||2018-04-03|15/12/2017|||43680000|
2022-05-08 13:40:41|06608|101418|GMTD|1.58T|1.58E+12|15,600|600|-6.73%|20|2022-03-30|15/12/2021|-150.28||31390000000||2021-10-28|15/09/2021|-67.13||39400000000|
2022-05-08 13:40:44|06609|101419|GZCO|1.14T|1.14E+12|190|392,721,989|280%|22|2022-08-03|15/06/2022|||||2022-06-24|15/03/2022||||
2022-05-08 13:40:47|06610|985853|JGLE|1.13T|1.13E+12|50|3,144|0%|20|2022-04-29|15/12/2021|-2.1||35360000000||2021-11-05|15/09/2021|-0.81||14040000000|
2022-05-08 13:40:50|06611|101420|BLTZ|2.44T|2.44E+12|2,790|1,170|-30.94%|20|2022-04-29|15/12/2021|-35.78||180300000000||2021-11-22|15/09/2021|-75.29||6390000000|
2022-05-08 13:40:53|06612|1166028|HOMI|1.05T|1.05E+12|1,335|830,978|-42.46%|9|2021-11-30|15/09/2021|4.49||15070000000||2021-10-01|15/06/2020|0.18||9080000000|
2022-05-08 13:40:55|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|
2022-05-08 13:40:59|06614|101422|GWSA|1.08T|1.08E+12|139|290,480|14.88%|19|2021-11-05|15/09/2021|1.67||13650000000||2021-08-25|15/06/2021|2.51||14120000000|
2022-05-08 13:41:02|06615|1177104|GTSI|960.47B|960470000000|59|16,288,602|-|0||
2022-05-08 13:41:06|06616|101423|GGRM|59.07T|5.907E+13|30,700|954,078|-12.47%|34|2022-07-28|15/06/2022||960.13|||2022-04-28|15/03/2022|927.71|927.71|2.92907E+13|
2022-05-08 13:41:09|06617|1078225|TRUK|74.82B|74820000000|172|52,375,732|49.57%|15|2022-04-26|15/12/2021|-4.6||9530000000||2021-11-10|15/09/2021|-0.07||10170000000|
2022-05-08 13:41:13|06618|101424|GDST|790.11B|790110000000|93|6,857,860|-28.46%|20|2022-04-26|15/12/2021|-5.06||552300000000||2021-11-26|15/09/2021|-3.09||310700000000|
2022-05-08 13:41:15|06619|1152962|GGRP|7.57T|7.57E+12|625|868,295|60.26%|0||
2022-05-08 13:41:20|06620|943648|HMSP|112.83T|1.1283E+14|970|22,298,623|-24.81%|29|2022-08-02|15/06/2022||19.18|||2022-04-28|15/03/2022|20.93|20.93|2.61611E+13|
2022-05-08 13:41:22|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|
2022-05-08 13:41:24|06622|1173515|HOPE|342.8B|342800000000|161|50,138,624|-|5|2021-11-23|15/09/2020|-0.37||1650000000||2021-11-23|15/09/2021|-1.33||9350000000|
2022-05-08 13:41:27|06623|101207|AHAP|188.16B|188160000000|64|4,529,657|-9.86%|21|2022-04-26|15/03/2022|2.37||50210000000||2022-03-21|15/12/2021|-7.34||68420000000|
2022-05-08 13:41:30|06624|1025104|HRTA|967.11B|967110000000|210|5,552,977|0%|19|2021-11-25|15/09/2021|12.61||1.4532E+12||2021-08-24|15/06/2021|11.34||1.4154E+12|
2022-05-08 13:41:33|06625|101427|HRUM|30.05T|3.005E+13|11,525|15,425,902|123.79%|24|2022-08-01|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:41:37|06626|1176963|HAIS|491.11B|491110000000|187|18,508,128|-|5|2022-04-27|15/03/2021|3.14||77770000000||2022-04-27|15/03/2022|8.52||141300000000|
2022-05-08 13:41:40|06627|1141607|HDIT|294.26B|294260000000|193|424,805|28.67%|13|2021-12-01|15/09/2021|-2.13||559100000000||2021-08-31|15/06/2021|-4.18||726500000000|
2022-05-08 13:41:56|06628|101428|HERO|7.22T|7.22E+12|1,725|23,844|83.51%|22|2022-08-03|15/06/2022|||||2022-04-29|15/03/2022|-16.1||1001000000000|
2022-05-08 13:41:59|06629|101429|HEXA|5.1T|5.1E+12|6,075|265,813|74.07%|12|2022-07-29|15/06/2022|||||2022-06-20|15/03/2022||||
2022-05-08 13:42:05|06630|943655|HADE|106B|106000000000|50|4,094|0%|20|2022-04-25|15/12/2021|0.06||944600000||2021-11-29|15/09/2021|-0.01||964900000|
2022-05-08 13:42:07|06631|1096523|HKMU|161.09B|161090000000|50|29,137,197|-43.82%|15|2022-02-24|15/12/2021|-67.46||66540000000||2021-11-10|15/09/2021|-0.91||86380000000|
2022-05-08 13:42:11|06632|1137430|FITT|187.16B|187160000000|266|1,545,437|106.2%|13|2022-03-31|15/12/2021|-0.29||3370000000||2021-10-25|15/09/2021|-2.39||1820000000|
2022-05-08 13:42:14|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|
2022-05-08 13:42:18|06634|101432|SHID|2.5T|2.5E+12|2,230|1,306,370|-3.46%|19|2021-11-23|15/09/2021|-9.76||16660000000||2021-08-31|15/06/2021|-3.43||19390000000|
2022-05-08 13:42:21|06635|943656|HITS|8.03T|8.03E+12|1,175|4,665,680|161.11%|22|2022-08-04|15/06/2022|||||2022-07-29|15/03/2022||||
2022-05-08 13:42:23|06636|101433|KARW|96.88B|96880000000|165|16,374,657|35.25%|5|2018-04-30|15/03/2018|||1810000||2018-04-02|15/12/2017|||2050000|
2022-05-08 13:42:25|06637|1177229|IDEA|73.31B|73310000000|69|7,640,930|-|0||
2022-05-08 13:42:27|06638|1155911|IFSH|2.34T|2.34E+12|1,100|21,873|-4.35%|11|2022-03-30|15/12/2021|58.63||234200000000||2021-12-01|15/09/2021|-0.02||184000000000|
2022-05-08 13:42:30|06639|1172375|LFLO|113.19B|113190000000|87|1,060,170|-19.44%|6|2022-03-29|15/12/2021|1.5||46860000000||2021-07-29|15/06/2020|0.85||12950000000|
2022-05-08 13:42:34|06640|943664|IMPC|18.27T|1.827E+13|3,780|5,563,607|121.7%|21|2022-04-28|15/03/2022|16.91||703100000000||2022-03-31|15/12/2021|10.76||643700000000|
2022-05-08 13:42:37|06641|101435|INKP|41.44T|4.144E+13|7,575|7,456,607|-18.11%|13|2022-05-09|15/03/2022|||||2022-04-04|15/12/2021|357.69||1000000000|
2022-05-08 13:42:40|06642|1073264|INPS|793B|793000000000|1,220|1,746|-4.69%|18|2021-12-04|15/09/2021|0.45||68110000000||2021-08-31|15/06/2021|-5.41||73460000000|
2022-05-08 13:42:44|06643|101436|INAI|183.74B|183740000000|290|10,628|-15.7%|19|2021-11-11|15/09/2021|16.84||383400000000||2021-08-24|15/06/2021|-16.41||315200000000|
2022-05-08 13:42:50|06644|101437|INDY|14T|14000000000000|2,690|57,227,935|84.88%|21|2022-05-09|15/03/2022|||||2022-04-01|15/12/2021|175.11|||
2022-05-08 13:42:53|06645|101438|SRSN|337.12B|337120000000|56|18,362,458|-12.5%|20|2022-03-30|15/12/2021|1.9||215300000000||2021-12-22|15/09/2021|1.87||273200000000|
2022-05-08 13:42:56|06646|987137|INCF|73.36B|73360000000|51|36,419,310|-47.42%|21|2021-11-29|15/09/2021|2.41||106000000000||2021-08-31|15/06/2021|0.07||92930000000|
2022-05-08 13:42:58|06647|101234|BRAM|5.2T|5.2E+12|11,550|4,998|143.16%|6|2018-07-26|15/06/2018|0.01||64500000||2018-04-27|15/03/2018|0.01||62150000|
2022-05-08 13:43:01|06648|1177035|OILS|95.34B|95340000000|210|4,786,878|-|0||
2022-05-08 13:43:03|06649|101235|PTIS|100.13B|100130000000|182|182,005|-41.29%|5|2018-04-27|15/03/2018|-0||2960000||2018-03-28|15/12/2017|-0||3150000|
2022-05-08 13:43:24|06650|101439|ITMG|31.14T|3.114E+13|28,400|5,788,883|133.26%|25|2022-08-03|15/06/2022||0.0658||480440000|2022-05-17|15/03/2022||0.0849||518750000
2022-05-08 13:43:30|06651|101440|INTP|37.18T|3.718E+13|10,475|3,375,292|-14.49%|34|2022-08-01|15/06/2022||44.24|||2022-05-09|15/03/2022||111.66||
2022-05-08 13:43:34|06652|101441|INAF|3.94T|3.94E+12|1,270|299,167|-43.81%|21|2022-04-20|15/12/2021|-13.07||1.4041E+12||2021-11-04|15/09/2021|0.58||648500000000|
2022-05-08 13:43:38|06653|101443|INDF|55.32T|5.532E+13|6,300|9,835,272|-3.08%|34|2022-07-29|15/06/2022||223.54|||2022-05-09|15/03/2022||223.54||
2022-05-08 13:43:42|06654|101442|ICBP|88.92T|8.892E+13|7,625|9,546,208|-9.76%|34|2022-08-03|15/06/2022||144.12|||2022-05-09|15/03/2022||144.12||
2022-05-08 13:43:45|06655|1179330|EDGE|8.2T|8.2E+12|20,300|3,097|73.5%|6|2022-04-28|15/03/2022|85||180400000000||2022-03-21|15/12/2021|91.43||169000000000|
2022-05-08 13:43:49|06656|101444|IMJS|3.46T|3.46E+12|400|9,659,625|14.29%|19|2021-11-25|15/09/2021|-0.77||993400000000||2021-08-30|15/06/2021|5.51||976700000000|
2022-05-08 13:44:02|06657|101445|IMAS|2.98T|2.98E+12|745|1,147,892|-29.05%|34|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-08 13:44:06|06658|1155954|IFII|1.44T|1.44E+12|153|348,720|9.29%|12|2022-03-21|15/12/2021|2.61||208400000000||2021-11-17|15/09/2021|2.86||188100000000|
2022-05-08 13:44:09|06659|962003|IDPR|330.5B|330500000000|165|915,672|-28.26%|22|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|-9.68||263900000000|
2022-05-08 13:44:12|06660|943994|OMRE|1.06T|1.06E+12|605|5,734|-26.22%|19|2021-11-29|15/09/2021|-26.79||14580000000||2021-08-30|15/06/2021|-27.15||17290000000|
2022-05-08 13:44:15|06661|101434|IATA|2.16T|2.16E+12|202|500,456,120|304%|5|2018-05-07|15/03/2018|-0||4630000||2018-04-19|15/12/2017|-0||4640000|
2022-05-08 13:44:19|06662|102970|INPP|4.92T|4.92E+12|440|10,398|-45%|20|2022-04-29|15/12/2021|3.72||140700000000||2021-12-22|15/09/2021|-3.28||82680000000|
2022-05-08 13:44:22|06663|1141287|ITIC|263.4B|263400000000|280|831,917|-43.32%|13|2022-04-27|15/03/2022|4.03||59470000000||2022-03-24|15/12/2021|2.76||63920000000|
2022-05-08 13:44:25|06664|101446|IPOL|1.04T|1.04E+12|162|648,847|-5.26%|5|2018-05-02|15/03/2018|||50300000||2018-03-30|15/12/2017|||52600000|
2022-05-08 13:44:27|06665|101236|INDR|4.04T|4.04E+12|6,175|185,203|67.8%|5|2018-05-02|15/03/2018|0.02||220100000||2018-03-23|15/12/2017|||203400000|
2022-05-08 13:44:31|06666|101447|DNET|45.39T|4.539E+13|3,200|17,553|-4.48%|20|2022-05-02|15/12/2021|38.02||311800000000||2021-11-30|15/09/2021|8.85||212400000000|
2022-05-08 13:44:34|06667|101448|ISAT|56.44T|5.644E+13|7,000|5,815,742|12.9%|34|2022-08-10|15/06/2022||8.68|||2022-04-28|15/03/2022|7|5|10873000000000|
2022-05-08 13:44:38|06668|101449|INDS|1.46T|1.46E+12|2,220|7,460|22.99%|21|2022-05-09|15/03/2022|||||2022-04-22|15/12/2021|22.02||754600000000|
2022-05-08 13:44:49|06669|1161552|TECH|4.67T|4.67E+12|3,720|2,058,178|56.3%|8|2021-11-29|15/09/2021|1.74||6150000000||2021-08-27|15/06/2021|0.5||5170000000|
2022-05-08 13:44:52|06670|1008687|CARS|750B|750000000000|50|82,454|0%|19|2021-11-10|15/09/2021|-18.58||1.4063E+12||2021-08-16|15/06/2021|-1.63||1.1125E+12|
2022-05-08 13:44:55|06671|1141609|INOV|379.73B|379730000000|210|7,682,593|16.67%|11|2022-04-28|15/12/2021|0.9||168700000000||2021-11-29|15/09/2021|9.84||159200000000|
2022-05-08 13:44:59|06672|943644|IBFN|147.18B|147180000000|97|9,410,900|-44.89%|19|2021-11-25|15/09/2021|-44.17||3800000000||2021-08-31|15/06/2021|-3.94||2720000000|
2022-05-08 13:45:02|06673|101452|INCI|105.91B|105910000000|540|28,248|-48.33%|19|2021-11-30|15/09/2021|6.09||147100000000||2021-08-31|15/06/2021|-8.52||115200000000|
2022-05-08 13:45:06|06674|1025105|WOOD|4.45T|4.45E+12|700|7,788,897|-11.39%|21|2022-07-05|15/03/2022|||||2022-04-27|15/12/2021||||
2022-05-08 13:45:09|06675|946578|INTD|195.3B|195300000000|330|573,210|47.32%|20|2022-04-25|15/12/2021|3.27||17470000000||2021-10-25|15/09/2021|0.27||11170000000|
2022-05-08 13:45:16|06676|101453|MDIA|1.96T|1.96E+12|50|9,624,538|-13.79%|19|2022-02-08|15/09/2021|0.44||296100000000||2021-08-25|15/06/2021|1.63||360200000000|
2022-05-08 13:45:19|06677|101454|IBST|8.81T|8.81E+12|6,525|2,218|12.5%|20|2022-04-26|15/12/2021|0.54||234900000000||2021-11-22|15/09/2021|-7.31||238100000000|
2022-05-08 13:45:23|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|
2022-05-08 13:45:26|06679|101455|IKAI|665.29B|665290000000|50|23,467|0%|19|2021-11-30|15/09/2021|-1.35||39350000000||2021-08-31|15/06/2021|-1.12||46550000000|
2022-05-08 13:45:30|06680|101456|DILD|1.51T|1.51E+12|146|2,985,447|-20.65%|23|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:45:33|06681|101457|INTA|234.08B|234080000000|70|15,427,320|-57.06%|22|2022-08-02|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-08 13:45:37|06682|101458|ICON|81.73B|81730000000|75|6,756,243|-37.5%|19|2021-12-13|15/09/2021|0.89||34740000000||2021-08-31|15/06/2021|-0.02||36930000000|
2022-05-08 13:45:40|06683|1153173|IRRA|2.29T|2.29E+12|1,445|6,836,972|-12.42%|12|2022-03-08|15/12/2021|20.52||233400000000||2021-10-25|15/09/2021|18.96||521200000000|
2022-05-08 13:45:44|06684|101459|PSAB|3.39T|3.39E+12|128|18,534,778|-36.63%|12|2022-08-01|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:45:47|06685|101468|JIHD|722B|722000000000|310|48,925|-29.55%|19|2021-11-30|15/09/2020|-9.91||195400000000||2021-11-30|15/09/2021|-7.22||186800000000|
2022-05-08 13:45:50|06686|101237|JKSW|9B|9000000000|60|1,928,900|0%|20|2022-04-19|15/12/2021|5.39||||2021-10-29|15/09/2021|-1.2|||
2022-05-08 13:45:53|06687|945179|JSPT|1.72T|1.72E+12|740|972|-9.76%|19|2021-11-30|15/09/2021|-23.51||103100000000||2021-08-26|15/06/2021|-29.05||118900000000|
2022-05-08 13:45:57|06688|101450|SIDO|28.2T|2.82E+13|940|30,603,538|22.22%|24|2022-07-26|15/06/2022||11.25||1.0913E+12|2022-04-22|15/03/2022|13.06|13.06|880000000000|933470000000
2022-05-08 13:46:00|06689|101461|JPFA|16.85T|1.685E+13|1,450|29,925,158|-30.62%|24|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|52.00||1.2154E+13|
2022-05-08 13:46:06|06690|1057069|IPCM|1.54T|1.54E+12|292|3,832,365|3.55%|21|2022-08-02|15/06/2022|||||2022-04-30|15/03/2022||||
2022-05-08 13:46:09|06691|101462|JSMR|29.25T|2.925E+13|4,030|8,811,768|0.25%|34|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:46:12|06692|1131181|JAST|113.91B|113910000000|140|21,166,248|-2.1%|12|2021-12-13|15/09/2021|-2.96||16400000000||2021-08-30|15/06/2021|-2.87||17650000000|
2022-05-08 13:46:16|06693|101463|JTPE|2.03T|2.03E+12|1,185|151,627|-3.27%|20|2022-04-20|15/12/2021|33.26||480000000000||2021-11-01|15/09/2021|12.96||314800000000|
2022-05-08 13:46:19|06694|101460|JAWA|607.72B|607720000000|161|8,481,118|78.89%|21|2022-07-05|15/03/2022|||||2022-06-02|15/12/2021||||
2022-05-08 13:46:23|06695|101464|JKON|1.55T|1.55E+12|95|43,068,430|-50%|20|2022-04-08|15/12/2021|3.19||1.5246E+12||2021-12-01|15/09/2021|0.01||838600000000|
2022-05-08 13:46:27|06696|101466|JRPT|6.56T|6.56E+12|492|2,004,867|-11.35%|23|2022-08-05|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:46:31|06697|1088205|RISE|4.49T|4.49E+12|410|309,515|-6.82%|17|2022-04-28|15/12/2021|2.23||50450000000||2021-11-02|15/09/2021|3.4||90110000000|
2022-05-08 13:46:34|06698|1073106|HELI|241.53B|241530000000|290|7,712|-24.08%|18|2021-11-25|15/09/2021|3.11||19970000000||2021-08-31|15/06/2021|-0.37||17860000000|
2022-05-08 13:46:37|06699|101467|JECC|734.83B|734830000000|4,860|1,505|-23.46%|19|2021-11-30|15/09/2021|-214.48||403700000000||2021-08-30|15/06/2021|-141.18||422500000000|
2022-05-08 13:46:41|06700|101238|KBLM|230.72B|230720000000|206|285,500|-2.83%|20|2022-04-01|15/12/2021|-2.28||318800000000||2021-10-28|15/09/2021|-0.61||288100000000|
2022-05-08 13:46:46|06701|101470|KLBF|76.69T|7.669E+13|1,640|36,866,338|12.33%|34|2022-08-03|15/06/2022||18.3|||2022-04-28|15/03/2022|18.3|18.3|7.0157E+12|
2022-05-08 13:46:49|06702|1052430|ZINC|2.17T|2.17E+12|86|644,159,515|-54.97%|21|2022-08-03|15/06/2022|||||2022-06-16|15/03/2022||||
2022-05-08 13:46:55|06703|1159436|KBAG|357.5B|357500000000|50|22,539,592|0%|12|2022-04-25|15/12/2021|-0.03||17600000000||2022-01-06|15/09/2021|0.24||9670000000|
2022-05-08 13:46:58|06704|101469|KIJA|3.49T|3.49E+12|170|2,531,992|-14.14%|21|2022-05-09|15/03/2022|||||2022-04-28|15/12/2021||||
2022-05-08 13:47:01|06705|101239|KICI|74.52B|74520000000|270|1,020,517|18.42%|20|2022-03-28|15/12/2021|23.88||21140000000||2021-10-28|15/09/2021|17.44||27740000000|
2022-05-08 13:47:04|06706|101471|KDSI|405B|405000000000|1,000|53,566|14.94%|20|2022-04-26|15/12/2021|25.61||657300000000||2021-10-22|15/09/2021|38.01||546600000000|
2022-05-08 13:47:06|06707|1177100|RSGK|1.24T|1.24E+12|1,335|38,042|-|0||
2022-05-08 13:47:11|06708|1152348|KEEN|1.68T|1.68E+12|458|2,755,330|29.38%|0||
2022-05-08 13:47:14|06709|101472|KIAS|746.46B|746460000000|50|51,779|0%|19|2021-12-01|15/09/2021|-0.2||140200000000||2021-08-18|15/06/2021|-0.81||118500000000|
2022-05-08 13:47:17|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|
2022-05-08 13:47:19|06711|101474|KAEF|8.19T|8.19E+12|1,475|1,847,393|-44.76%|23|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:47:23|06712|962004|KINO|6.86T|6.86E+12|4,800|2,461,018|99.17%|23|2022-08-01|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-08 13:47:27|06713|1052236|KIOS|242.43B|242430000000|338|37,071,060|-60.7%|21|2022-04-27|15/12/2021|0.43||65020000000||2021-11-22|15/09/2021|0.99||98580000000|
2022-05-08 13:47:32|06714|1025103|KMTR|2.42T|2.42E+12|294|224,880|-35.81%|20|2022-03-21|15/12/2021|3.48||2.7652E+12||2021-10-27|15/09/2021|0.39||3.0928E+12|
2022-05-08 13:47:37|06715|101475|KBLI|1.13T|1.13E+12|282|738,683|-12.42%|22|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:47:40|06716|101476|KOBX|822.65B|822650000000|362|8,730,300|92.55%|5|2018-04-25|15/03/2018|||23900000||2018-03-21|15/12/2017|||30170000|
2022-05-08 13:47:43|06717|101240|KOIN|154.97B|154970000000|158|30,226|-15.05%|19|2021-11-02|15/09/2021|-7.28||707700000000||2021-08-20|15/06/2021|-8.69||534300000000|
2022-05-08 13:47:45|06718|1097709|SATU|138.88B|138880000000|101|8,094,578|80.36%|11|2021-11-05|15/09/2021|-2.55||3510000000||2021-08-30|15/06/2021|-1.87||3460000000|
2022-05-08 13:47:48|06719|101477|KRAS|7.35T|7.35E+12|380|13,309,485|-40.62%|12|2022-04-27|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-08 13:47:53|06720|101478|KREN|910.29B|910290000000|50|17,617,774|-68.75%|19|2022-02-10|15/09/2021|-14.09||3.0117E+12||2021-08-31|15/06/2021|-3.77||2.9818E+12|
2022-05-08 13:47:56|06721|1141288|KJEN|63B|63000000000|126|434,415|-78.09%|8|2021-12-03|15/09/2021|-2.72||2660000000||2021-08-30|15/06/2021|-1.23||1630000000|
2022-05-08 13:48:00|06722|1165986|KMDS|360B|360000000000|450|11,690|-7.02%|9|2022-04-25|15/12/2021|51.99||78760000000||2021-10-28|15/09/2021|8.41||46450000000|
2022-05-08 13:48:02|06723|1174268|LABA|109B|109000000000|109|9,371,538|-|6|2021-12-30|15/09/2021|10.07||2450000000||2021-09-22|15/06/2021|18.2||4740000000|
2022-05-08 13:48:06|06724|1156770|TAMA|55B|55000000000|55|8,157,752|1.85%|10|2022-04-05|15/12/2021|-1.21||10370000000||2021-11-29|15/09/2021|0.97||14960000000|
2022-05-08 13:48:10|06725|101480|LMPI|174.47B|174470000000|173|4,712,757|24.46%|19|2021-10-29|15/09/2021|10.05||154700000000||2021-08-19|15/06/2021|-4.54||134900000000|
2022-05-08 13:48:13|06726|101481|LTLS|1.43T|1.43E+12|920|616,585|80.39%|22|2022-08-04|15/06/2022|||||2022-04-26|15/03/2022|63.29||2.1023E+12|
2022-05-08 13:48:20|06727|1057991|LCKM|300B|300000000000|300|7,515|11.94%|18|2021-10-29|15/09/2021|0.21||11970000000||2021-09-01|15/06/2021|1.24||13680000000|
2022-05-08 13:48:24|06728|101486|LPPS|256.24B|256240000000|99|346,262|-5.71%|19|2021-11-29|15/09/2021|6.52||45000000||2021-07-30|15/06/2021|57.94||45000000|
2022-05-08 13:48:27|06729|101482|LAPD|198.32B|198320000000|50|1,677|0%|20|2022-03-31|15/12/2021|-19.74||||2021-11-26|15/09/2021|-7.71|||
2022-05-08 13:48:32|06730|1173015|LUCY|109.71B|109710000000|106|6,571,755|4.95%|0||
2022-05-08 13:48:35|06731|101241|LMAS|39.39B|39390000000|50|39,735,925|0%|19|2021-11-30|15/09/2021|2.59||8640000000||2021-09-19|15/06/2021|-4.12||7830000000|
2022-05-08 13:48:38|06732|102980|LINK|12.63T|1.263E+13|4,590|2,438,042|15.33%|28|2022-08-03|15/06/2022||88.85|||2022-05-09|15/03/2022||88.85||
2022-05-08 13:48:41|06733|102975|LION|167.49B|167490000000|322|129,128|-6.94%|19|2021-11-30|15/09/2021|0.72||75900000000||2021-09-01|15/06/2021|-31.73||50570000000|
2022-05-08 13:48:44|06734|101242|LMSH|68.64B|68640000000|715|8,134|32.41%|19|2021-11-30|15/09/2021|18.88||43750000000||2021-09-01|15/06/2021|17.26||30300000000|
2022-05-08 13:48:47|06735|101483|LPCK|3.12T|3.12E+12|1,165|2,755,638|-18.25%|22|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|-1592.24||308600000000|
2022-05-08 13:48:51|06736|101484|LPGI|1.48T|1.48E+12|9,850|91,706|172.85%|19|2021-10-29|15/09/2021|244.88||505600000000||2021-07-29|15/06/2021|307.13||369600000000|
2022-05-08 13:48:56|06737|101485|LPKR|8.78T|8.78E+12|124|63,300,407|-40.38%|34|2022-08-03|15/06/2022||1.68||2.64835E+12|2022-04-28|15/03/2022|-8.02|1.68|3.3111E+12|3.31044E+12
2022-05-08 13:49:01|06738|101487|LEAD|201.69B|201690000000|50|27,195,405|0%|12|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|-138.36|||
2022-05-08 13:49:03|06739|101243|FPNI|2.29T|2.29E+12|412|33,897,435|79.13%|5|2018-04-27|15/03/2018|||101900000||2018-03-31|15/12/2017|-0||89580000|
2022-05-08 13:49:10|06740|1056016|MCAS|11.41T|1.141E+13|13,150|482,953|140.18%|20|2021-11-18|15/09/2021|10.84||3.2257E+12||2021-08-13|15/06/2021|35.81||2.9804E+12|
2022-05-08 13:49:17|06741|1095932|MOLI|789.97B|789970000000|290|129,922|-60.89%|17|2022-03-31|15/12/2021|0.96||418300000000||2021-10-29|15/09/2021|5.34||389300000000|
2022-05-08 13:49:20|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|||
2022-05-08 13:49:24|06743|1096528|MPRO|7.26T|7.26E+12|730|6,138|15.87%|17|2021-12-15|15/09/2021|-0.99||4430000000||2021-11-01|15/06/2021|0.02||26900000000|
2022-05-08 13:49:27|06744|101489|ABBA|573.07B|573070000000|208|45,627,145|-7.14%|19|2022-01-03|15/09/2021|-0.93||45860000000||2021-12-22|15/06/2021|-3.04||38390000000|
2022-05-08 13:49:30|06745|963746|MARI|1.31T|1.31E+12|250|37,079,277|-3.1%|21|2022-08-01|15/06/2022|||||2022-04-20|15/12/2021||||
2022-05-08 13:49:33|06746|1088700|MGRO|3.16T|3.16E+12|895|5,270,723|20.95%|15|2022-03-31|15/12/2021|8.22||2.5432E+12||2021-10-29|15/09/2021|13.71||2.1138E+12|
2022-05-08 13:49:35|06747|1158997|AMAN|2.03T|2.03E+12|525|640,305|82.29%|9|2021-11-11|15/09/2021|0.7||17040000000||2021-08-30|15/06/2021|-0.29||13240000000|
2022-05-08 13:49:39|06748|1052365|MTWI|236.5B|236500000000|155|16,558,443|13.14%|21|2022-03-30|15/12/2021|6.27||30570000000||2021-10-28|15/09/2021|-0.93||18390000000|
2022-05-08 13:49:42|06749|101490|MAIN|1.43T|1.43E+12|640|2,167,993|-30.05%|24|2022-08-02|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-08 13:49:45|06750|1052879|AKSI|197.28B|197280000000|274|1,559,567|-65.1%|18|2021-12-01|15/09/2021|-1.62||97880000000||2021-08-30|15/06/2021|11.2||118800000000|
2022-05-08 13:49:49|06751|101244|MFIN|3.31T|3.31E+12|1,250|59,347|8.7%|22|2022-08-04|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-08 13:49:52|06752|101491|TCID|985.23B|985230000000|4,900|8,721|-19.67%|22|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 13:49:55|06753|1088206|MAPA|8.78T|8.78E+12|3,080|645,568|28.33%|18|2022-08-02|15/06/2022||69.82|||2022-05-09|15/03/2022||51.72||
2022-05-08 13:49:58|06754|1025107|MAPB|3.32T|3.32E+12|1,530|4,417|7.75%|20|2022-04-11|15/12/2021|29.53||779200000000||2021-11-10|15/09/2021|-24.86||476100000000|
2022-05-08 13:50:01|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|
2022-05-08 13:50:05|06756|1025109|MARK|4.18T|4.18E+12|1,100|12,723,958|18.28%|22|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:50:09|06757|101492|MBTO|127.33B|127330000000|119|1,017,295|8.18%|19|2021-11-03|15/09/2021|-15.44||56150000000||2021-08-09|15/06/2021|-24.61||40690000000|
2022-05-08 13:50:12|06758|943649|MAMI|615.26B|615260000000|50|3,300|0%|17|2022-02-01|15/09/2021|-2.85||29480000000||2022-01-19|15/12/2020|-2.85||-21710000000|
2022-05-08 13:50:15|06759|101245|MREI|1.91T|1.91E+12|3,680|1,544|-24.12%|19|2021-11-01|15/09/2021|9.35||321900000000||2021-08-07|15/06/2021|-26.63||383500000000|
2022-05-08 13:50:18|06760|101493|LPPF|14.94T|1.494E+13|5,800|5,986,558|240.18%|30|2022-08-02|15/06/2022||87.71|||2022-04-27|15/03/2022|59.00|87.71|1.28715E+12|1287000000000
2022-05-08 13:50:22|06761|101494|MPPA|2.71T|2.71E+12|320|224,384,663|-59.24%|24|2022-05-09|15/03/2022|||||2022-03-31|15/12/2021|-21.79||1.7195E+12|
2022-05-08 13:50:25|06762|101495|MYOR|39.13T|3.913E+13|1,750|8,767,375|-33.21%|24|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|||7586000000000|7586000000000
2022-05-08 13:50:27|06763|1089909|FILM|12.41T|1.241E+13|1,325|11,032,915|166.06%|15|2022-03-31|15/12/2021|1.25||72040000000||2021-11-01|15/09/2021|-1.5||56590000000|
2022-05-08 13:50:30|06764|101496|MEDC|13.79T|1.379E+13|550|108,380,884|-20.29%|13|2022-08-05|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:50:34|06765|101497|MNCN|13.29T|1.329E+13|1,005|28,619,363|11.05%|34|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:50:37|06766|1076873|HEAL|20.43T|2.043E+13|1,400|19,224,843|54.87%|19|2022-06-22|15/03/2022|||||2022-04-01|15/12/2021|15.49||1193000000000|1168000000000
2022-05-08 13:50:41|06767|954961|MMLP|4.03T|4.03E+12|585|15,004,788|37.32%|23|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:50:44|06768|1115772|ZONE|1.03T|1.03E+12|1,180|344,755|171.89%|17|2022-04-28|15/03/2022|22.6||127000000000||2022-04-11|15/12/2021|27.43||145800000000|
2022-05-08 13:50:48|06769|1163148|EPAC|165.17B|165170000000|50|6,692,005|-1.96%|6|2021-12-01|15/09/2021|0.73||33740000000||2021-08-30|15/06/2021|0.86||36740000000|
2022-05-08 13:50:51|06770|101498|EMDE|519.25B|519250000000|155|41,840|-19.69%|19|2021-12-02|15/09/2021|-8.81||16870000000||2021-08-31|15/06/2021|-3.53||35250000000|
2022-05-08 13:50:54|06771|1024518|MPOW|75.16B|75160000000|92|8,535,412|-32.35%|20|2022-03-30|15/12/2021|2.08||10480000000||2021-10-28|15/09/2021|3.12||10900000000|
2022-05-08 13:50:57|06772|1128812|HRME|309.86B|309860000000|52|4,113,190|-8.77%|13|2021-10-29|15/09/2021|-1.02||13980000000||2021-07-30|15/06/2021|-1.28||15070000000|
2022-05-08 13:51:00|06773|945178|MERK|1.69T|1.69E+12|3,770|55,667|16.36%|20|2022-04-14|15/12/2021|30.96||278300000000||2021-11-29|15/09/2021|80.91||279300000000|
2022-05-08 13:51:03|06774|954960|MDKA|121.4T|1.214E+14|5,300|72,275,088|104.23%|11|2022-05-09|15/03/2022|||||2022-02-23|15/12/2021|9.46|||
2022-05-08 13:51:08|06775|1128657|MTPS|173.04B|173040000000|83|5,822,843|-40.71%|15|2021-11-29|15/09/2021|-15.71||9560000000||2021-08-30|15/06/2021|-3.46||26770000000|
2022-05-08 13:51:11|06776|1158998|CARE|17.29T|1.729E+13|520|351,423,213|65.61%|7|2021-11-30|15/09/2021|0.09||87050000000||2021-08-31|15/06/2021|0.18||73370000000|
2022-05-08 13:51:14|06777|101246|MTSM|50.76B|50760000000|218|221,407|22.47%|20|2022-04-01|15/12/2021|-0.33||11220000000||2021-11-25|15/09/2021|-3.25||5220000000|
2022-05-08 13:51:19|06778|101499|MTDL|8.78T|8.78E+12|715|11,616,730|112.8%|22|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022|54||5.1678E+12|
2022-05-08 13:51:23|06779|101247|MKPI|21.52T|2.152E+13|22,700|367|-14.34%|20|2022-04-26|15/12/2021|174.31||409500000000||2021-10-29|15/09/2021|-0.41||238200000000|
2022-05-08 13:51:26|06780|101500|MTLA|2.68T|2.68E+12|350|78,185|-17.45%|23|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:51:31|06781|101501|MIDI|6.25T|6.25E+12|2,170|4,467|8.77%|20|2022-03-30|15/12/2021|27.39||3.4921E+12||2022-01-06|15/09/2021|22.87||3.3645E+12|
2022-05-08 13:51:34|06782|101502|SDPC|149.06B|149060000000|117|321,157|-10%|20|2022-03-31|15/12/2021|-0.35||717400000000||2021-11-04|15/09/2021|5.26||843000000000|
2022-05-08 13:51:37|06783|101503|PADI|565.36B|565360000000|50|371,722|0%|19|2021-10-28|15/09/2021|-0.09||2830000000||2021-08-18|15/06/2021|-0.6||-1790000000|
2022-05-08 13:51:41|06784|101504|MAPI|14.89T|1.489E+13|900|20,261,903|19.21%|34|2022-08-01|15/06/2022||12.23|||2022-05-09|15/03/2022||12.23||
2022-05-08 13:51:45|06785|951639|KOPI|390.47B|390470000000|560|37,643|8.74%|20|2022-04-28|15/12/2021|0.33||46690000000||2021-11-09|15/09/2021|2.25||48300000000|
2022-05-08 13:51:48|06786|101505|MIRA|198.07B|198070000000|50|6,277|0%|23|2022-08-04|15/06/2022|||||2022-07-05|15/03/2022||||
2022-05-08 13:51:51|06787|101506|MITI|385.99B|385990000000|158|19,914,472|25.99%|19|2021-11-08|15/09/2021|0.6||11220000000||2021-08-27|15/06/2021|0.3||10940000000|
2022-05-08 13:51:54|06788|948393|MIKA|35.59T|3.559E+13|2,530|18,483,825|-4.17%|24|2022-08-03|15/06/2022||17.52||1.16575E+12|2022-05-09|15/03/2022||18.16||1.18831E+12
2022-05-08 13:51:57|06789|960819|MKNT|275B|275000000000|50|135,402|0%|19|2021-11-19|15/09/2021|-1.82||515400000000||2021-08-31|15/06/2021|-0.58||516400000000|
2022-05-08 13:52:00|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|
2022-05-08 13:52:05|06791|101507|MPMX|5.89T|5.89E+12|1,365|18,850,647|88.28%|31|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|33.74||3.116E+12|
2022-05-08 13:52:09|06792|101508|MBSS|2.16T|2.16E+12|1,235|2,462,558|161.65%|22|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:52:13|06793|943662|MBAP|7.09T|7.09E+12|5,775|276,105|99.83%|6|2018-07-30|15/06/2018|0.01||52230000||2018-04-30|15/03/2018|0.02||75870000|
2022-05-08 13:52:16|06794|101509|BHIT|4.59T|4.59E+12|55|486,924,470|5.77%|19|2021-12-01|15/09/2021|3.07||3.8847E+12||2021-08-31|15/06/2021|2.63||4.5626E+12|
2022-05-08 13:52:19|06795|101510|BCAP|8.85T|8.85E+12|210|405,304,500|98.11%|20|2022-04-18|15/12/2021|2.82||814300000000||2021-12-01|15/09/2021|0.25||639200000000|
2022-05-08 13:52:22|06796|101511|KPIG|7.1T|7.1E+12|88|340,705,934|-16.19%|19|2021-12-01|15/09/2021|-0.12||158100000000||2021-08-31|15/06/2021|1.41||186100000000|
2022-05-08 13:52:27|06797|101512|MSKY|3.55T|3.55E+12|356|19,665,127|-46.87%|31|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:52:50|06798|1081669|MSIN|64.66T|6.466E+13|5,650|2,619,443|3,592.81%|16|2022-04-28|15/03/2022|12.16||923800000000||2022-04-13|15/12/2021|7.71||501100000000|
2022-05-08 13:53:14|06799|1141298|IPTV|4.3T|4.3E+12|102|342,145,161|-57.14%|11|2022-04-13|15/12/2021|-1.5||815200000000||2021-11-30|15/09/2021|2.14||874300000000|
2022-05-08 13:54:48|06800|101513|MDRN|381.61B|381610000000|50|185,540|0%|22|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:54:52|06801|101514|MDLN|1.02T|1.02E+12|81|59,349,475|58.82%|23|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:54:55|06802|1166257|ENZO|114.61B|114610000000|53|22,214,648|6%|7|2022-01-06|15/09/2021|1.82||372400000000||2021-08-18|15/06/2020|-1.19||97170000000|
2022-05-08 13:54:59|06803|1155743|KEJU|1.92T|1.92E+12|1,280|202,148|-3.76%|12|2022-03-02|15/12/2021|26.54||306600000000||2021-10-28|15/09/2021|21.9||234000000000|
2022-05-08 13:55:03|06804|101515|MLIA|3.11T|3.11E+12|2,350|7,023,958|128.16%|21|2022-03-28|15/12/2021|164.3||1.2598E+12||2021-10-28|15/09/2021|144.3||1.1484E+12|
2022-05-08 13:55:06|06805|101516|MAGP|450B|450000000000|50|5,616|0%|18|2021-10-25|15/09/2021|-1.19||59600000000||2021-09-03|15/06/2021|-0.6||79750000000|
2022-05-08 13:55:09|06806|101300|AMAG|1.96T|1.96E+12|392|65,588|39.01%|21|2022-04-26|15/03/2022|7.39||179400000000||2022-03-29|15/12/2021|8.47||174700000000|
2022-05-08 13:55:12|06807|101517|MLBI|19.33T|1.933E+13|9,175|88,108|3.67%|21|2022-04-27|15/03/2022|96.03||673900000000||2022-02-25|15/12/2021|120.21||801300000000|
2022-05-08 13:55:15|06808|101518|MICE|214.27B|214270000000|362|108,113|8.38%|20|2022-03-31|15/12/2021|11.03||222100000000||2021-11-03|15/09/2021|7.21||191300000000|
2022-05-08 13:55:19|06809|101519|LPIN|198.9B|198900000000|468|4,787,833|87.2%|20|2022-04-14|15/12/2021|19.73||30460000000||2021-12-01|15/09/2021|11||30440000000|
2022-05-08 13:55:24|06810|101248|MFMI|674.25B|674250000000|890|12,698|28.06%|19|2021-11-30|15/09/2021|8.18||34780000000||2021-08-30|15/06/2021|21.75||37390000000|
2022-05-08 13:55:27|06811|101520|MLPL|2.91T|2.91E+12|199|185,218,020|-7.01%|21|2022-07-05|15/03/2022|||||2022-04-01|15/12/2021|5.83||2.8889E+12|
2022-05-08 13:55:33|06812|101521|MLPT|6.08T|6.08E+12|3,240|1,099,648|68.75%|22|2022-04-28|15/03/2022|37.38||911300000000||2022-03-28|15/12/2021|42.96||1.0524E+12|
2022-05-08 13:55:37|06813|101522|MASA|32.78T|3.278E+13|3,570|12,608|162.5%|21|2022-05-09|15/03/2022|||||2022-03-24|15/12/2021||||
2022-05-08 13:55:45|06814|101523|MRAT|78.32B|78320000000|183|686,722|-10.29%|19|2021-12-01|15/09/2021|-4.49||79580000000||2021-08-24|15/06/2021|0.8||87730000000|
2022-05-08 13:55:48|06815|1096519|CITY|837.8B|837800000000|155|618,463|-22.11%|17|2022-04-22|15/12/2021|2.74||54120000000||2021-11-18|15/09/2021|-1.13||9750000000|
2022-05-08 13:55:52|06816|1088701|NFCX|3.49T|3.49E+12|5,275|123,513|80.03%|15|2021-11-11|15/09/2021|101.8||2.3251E+12||2021-08-05|15/06/2021|114.92||1.993E+12|
2022-05-08 13:55:58|06817|101524|ROTI|7.63T|7.63E+12|1,290|2,598,845|-6.86%|24|2022-07-29|15/06/2022|||||2022-04-26|15/03/2022|13.78||908900000000|
2022-05-08 13:56:01|06818|101525|NIPS|461.16B|461160000000|282|685,805|0%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 13:56:06|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|
2022-05-08 13:56:11|06820|101527|DGIK|866.91B|866910000000|157|50,212,922|112.16%|19|2021-11-03|15/09/2021|0.25||69770000000||2021-08-31|15/06/2021|-0.19||80550000000|
2022-05-08 13:56:14|06821|1172506|NPGF|336.98B|336980000000|104|32,443,758|-8.77%|7|2022-01-27|15/12/2021|-0.44||139300000000||2021-11-02|15/09/2021|-0.18||48810000000|
2022-05-08 13:56:40|06822|101528|NRCA|696.12B|696120000000|288|356,113|-11.11%|22|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 13:56:43|06823|1153026|NZIA|320.84B|320840000000|146|1,440,453|-15.12%|11|2022-03-29|15/12/2021|0.49||19490000000||2021-11-26|15/09/2021|-0.01||35220000000|
2022-05-08 13:56:46|06824|101529|META|1.98T|1.98E+12|114|1,470,480|-19.15%|20|2022-04-19|15/12/2021|-0.37||211600000000||2021-11-30|15/09/2021|-0.66||156600000000|
2022-05-08 13:56:50|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|
2022-05-08 13:56:53|06826|997895|PORT|1.63T|1.63E+12|580|10,779|34.26%|20|2022-04-01|15/12/2021|-4.98||327700000000||2021-10-28|15/09/2021|-12.95||469200000000|
2022-05-08 13:56:57|06827|1114107|DIVA|1.32T|1.32E+12|945|366,590|-40.94%|15|2022-05-02|15/12/2021|7.37||1.2385E+12||2021-11-15|15/09/2021|405.14||1.2158E+12|
2022-05-08 13:57:01|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|||
2022-05-08 13:57:04|06829|1153000|OPMS|89.78B|89780000000|112|4,287,058|-86.42%|13|2022-04-27|15/12/2021|0.15||8630000000||2021-11-25|15/09/2021|-1.03||9410000000|
2022-05-08 13:57:07|06830|101608|TKIM|20.55T|2.055E+13|6,600|3,262,112|-34.65%|11|2022-06-22|15/03/2022|||||2022-04-07|15/12/2021|338.27||4.0215E+12|
2022-05-08 13:57:15|06831|101532|APIC|12.88T|1.288E+13|1,095|15,185,630|53.15%|19|2021-11-30|15/09/2021|0.76||535200000000||2021-08-24|15/06/2021|3.16||565400000000|
2022-05-08 13:57:18|06832|1163264|UANG|822.8B|822800000000|680|5,416|39.92%|7|2021-11-02|15/09/2021|-24.41||274200000||2021-08-25|15/06/2021|-19.45||3350000000|
2022-05-08 13:57:21|06833|101533|PWON|26.97T|2.697E+13|560|59,669,782|9.8%|24|2022-07-27|15/06/2022||8.18||1.24908E+12|2022-05-09|15/03/2022||9.03||1.56135E+12
2022-05-08 13:57:24|06834|1155744|PSGO|3.43T|3.43E+12|182|12,283,937|47.97%|11|2022-03-28|15/12/2021|8.08||695300000000||2021-10-28|15/09/2021|2.34||423300000000|
2022-05-08 13:57:36|06835|1174977|NICL|666.71B|666710000000|69|90,064,165|-|6|2022-03-31|15/12/2021|2.51||193400000000||2021-11-04|15/09/2020|43.06||178200000000|
2022-05-08 13:57:39|06836|101534|PBRX|965.27B|965270000000|149|3,361,108|-8.59%|11|2022-05-10|15/12/2021|||||2022-05-09|15/03/2022||||
2022-05-08 13:57:42|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|
2022-05-08 13:57:47|06838|1174310|MGLV|302.76B|302760000000|159|41,618|-|4|2021-11-17|15/09/2020|0.28||13780000000||2021-11-17|15/09/2021|0.97||35870000000|
2022-05-08 13:57:50|06839|1057073|PBID|3.29T|3.29E+12|1,755|635,588|-7.14%|21|2022-04-27|15/03/2022|62.46||1.2428E+12||2022-03-21|15/12/2021|47.72||1.2067E+12|
2022-05-08 13:57:54|06840|943654|PEGE|2.24T|2.24E+12|790|209,782|400%|20|2022-04-11|15/12/2021|-6.79||-16490000000||2021-10-29|15/09/2021|-35.79||-99860000000|
2022-05-08 13:57:56|06841|1168365|PMMP|1.01T|1.01E+12|428|13,682,477|17.58%|7|2022-05-16|15/03/2022|||||2022-04-28|15/12/2021||||
2022-05-08 13:57:59|06842|101535|PNLF|7.56T|7.56E+12|236|47,620,308|24.21%|19|2021-11-30|15/09/2021|15.35||571000000000||2021-08-31|15/06/2021|14.52||481800000000|
2022-05-08 13:58:04|06843|101537|PANS|1.05T|1.05E+12|1,475|215,488|27.16%|20|2022-03-17|15/12/2021|77.12||126100000000||2021-10-28|15/09/2021|64.89||115400000000|
2022-05-08 13:58:07|06844|101536|PNIN|2.93T|2.93E+12|720|1,597,340|-6.49%|19|2021-12-01|15/09/2021|79.44||569700000000||2021-08-31|15/06/2021|50.51||481400000000|
2022-05-08 13:58:10|06845|101538|PANR|266.4B|266400000000|222|11,394,533|56.34%|19|2021-11-29|15/09/2021|-169.52||20010000000||2021-09-15|15/03/2021|-103.74||17610000000|
2022-05-08 13:58:14|06846|991136|PBSA|930B|930000000000|620|15,011|26.02%|19|2021-11-26|15/09/2021|22.46||76980000000||2021-08-31|15/06/2021|0.91||26340000000|
2022-05-08 13:58:18|06847|101540|PICO|54.56B|54560000000|96|365,060|-29.41%|20|2021-12-01|15/09/2021|-4.46||123400000000||2021-09-10|15/06/2021|-45.13||126400000000|
2022-05-08 13:58:21|06848|101541|NIKL|2.33T|2.33E+12|925|1,011,827|-15.14%|22|2022-07-21|15/06/2022|||||2022-04-25|15/03/2022||||
2022-05-08 13:58:24|06849|101542|BBRM|379.84B|379840000000|50|3,449,351|-26.23%|5|2018-05-25|15/03/2018|-0||5080000||2018-03-29|15/12/2017|-0.15||4600000|
2022-05-08 13:58:27|06850|101253|NELY|681.5B|681500000000|290|4,578,293|56.76%|20|2022-03-31|15/12/2021|6.97||55640000000||2021-11-15|15/09/2021|7.65||56890000000|
2022-05-08 16:04:18|06851|1056131|PSSI|2.94T|2.94E+12|555|3,679,650|131.25%|2|2018-04-26|15/03/2018|||16160000||2017-05-04|15/03/2017|-0.36||10120000|
2022-05-08 16:04:21|06852|101250|PGLI|160.06B|160060000000|328|109,962|49.09%|19|2021-11-10|15/09/2021|7.99||3330000000||2021-08-26|15/06/2021|4.12||3520000000|
2022-05-08 16:04:24|06853|101531|PJAA|888B|888000000000|555|265,088|1.83%|22|2022-08-04|15/06/2022|||||2022-04-26|15/03/2022|-23.15||152300000000|
2022-05-08 16:04:27|06854|101549|PTPP|5.78T|5.78E+12|935|28,674,272|-25.5%|24|2022-08-01|15/06/2022|||||2022-04-28|15/03/2022|22.08||4.2805E+12|
2022-05-08 16:04:29|06855|998095|KONI|580.32B|580320000000|1,860|63,580|-39.41%|19|2021-11-30|15/09/2021|11.99||31820000000||2021-09-10|15/06/2021|5.18||26410000000|
2022-05-08 16:04:32|06856|101543|GPRA|342.13B|342130000000|80|4,859,695|23.08%|22|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 16:04:35|06857|101544|PKPK|103.2B|103200000000|172|13,552,233|135.62%|20|2022-04-02|15/12/2021|2.76||997400000||2021-11-30|15/09/2021|-3.68||1360000000|
2022-05-08 16:04:37|06858|1156527|TRIN|1.82T|1.82E+12|414|30,639,660|153.99%|12|2022-04-20|15/12/2021|-1.68||453500000||2021-12-01|15/09/2021|-1.72||506000000|
2022-05-08 16:04:41|06859|101530|PGAS|35.15T|3.515E+13|1,450|90,109,010|17.89%|33|2022-09-01|15/06/2022||0.00||953750000|2022-04-28|15/03/2022|72.47|0.01|817500000|817500000
2022-05-08 16:04:44|06860|101488|LSIP|9.41T|9.41E+12|1,380|34,394,508|2.6%|34|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 16:04:46|06861|101546|PTRO|2.9T|2.9E+12|2,920|1,741,430|28.63%|5|2018-04-26|15/03/2018|||89520000||2018-03-19|15/12/2017|||78990000|
2022-05-08 16:04:48|06862|1116267|PEHA|840B|840000000000|1,000|135,820|-20%|16|2022-08-04|15/06/2022|||||2022-07-04|15/12/2021||||
2022-05-08 16:04:51|06863|101254|RODA|937.86B|937860000000|69|4,085,017|-11.54%|20|2022-04-21|15/12/2021|-0.65||196600000000||2021-11-10|15/09/2021|1.03||173800000000|
2022-05-08 16:04:54|06864|1165603|PNGO|1.15T|1.15E+12|1,475|28,407|3.15%|7|2022-04-14|15/12/2021|15.62||545600000000||2021-11-03|15/09/2021|70.78||547500000000|
2022-05-08 16:04:58|06865|101255|PTSP|1T|1000000000000|4,530|1,352|-16.11%|20|2022-04-05|15/12/2021|24.34||131600000000||2021-10-28|15/09/2021|-59.49||84830000000|
2022-05-08 16:04:59|06866|1166256|PLAN|32.14B|32140000000|36|2,238,830|5.88%|2|2021-11-01|15/06/2020|0.56||1500000000||2021-11-01|15/06/2021|-1.35||2780000000|
2022-05-08 16:05:02|06867|101256|PLIN|7.11T|7.11E+12|2,010|6,260|-17.96%|20|2022-03-18|15/12/2021|19.47||252200000000||2021-12-30|15/09/2021|49.1||171900000000|
2022-05-08 16:05:05|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|
2022-05-08 16:05:08|06869|1117907|POLI|2.34T|2.34E+12|1,165|195,025|-11.74%|16|2021-10-15|15/09/2021|-6.33||31140000000||2021-09-24|15/06/2021|-0.28||50310000000|
2022-05-08 16:05:10|06870|1088678|POLL|3.83T|3.83E+12|460|6,614,168|-81.53%|14|2021-10-26|15/09/2021|1.59||165000000000||2021-09-30|15/06/2021|3.29||242600000000|
2022-05-08 16:05:12|06871|101548|ADMG|696.16B|696160000000|179|1,248,290|7.19%|5|2018-04-27|15/03/2018|||108100000||2018-04-02|15/12/2017|-0||82050000|
2022-05-08 16:05:16|06872|1097904|POLA|311.65B|311650000000|93|9,282,582|-44.64%|12|2021-11-30|15/09/2021|-0.72||3800000000||2021-08-30|15/06/2021|0.71||3790000000|
2022-05-08 16:05:18|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|
2022-05-08 16:05:21|06874|1055263|PPRE|1.64T|1.64E+12|162|10,274,102|-19%|19|2022-03-10|15/12/2021|2||920100000000||2021-11-18|15/09/2021|2.01||666700000000|
2022-05-08 16:05:24|06875|953597|PPRO|3.08T|3.08E+12|50|44,828,456|-39.76%|24|2022-07-18|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-08 16:05:27|06876|1163262|PGUN|3.47T|3.47E+12|695|672,783|204.82%|6|2021-08-23|15/06/2021|1.49||226400000000||2021-06-28|15/03/2020|5.76||152900000000|
2022-05-08 16:05:31|06877|101258|PSDN|214.56B|214560000000|149|168,693|-11.31%|20|2021-10-29|15/09/2021|-15.57||206700000000||2021-08-30|15/06/2021|-15.1||205900000000|
2022-05-08 16:05:34|06878|1096064|PANI|1.75T|1.75E+12|4,260|319,795|3,703.57%|9|2021-11-01|15/09/2021|0.52||65660000000||2021-08-31|15/06/2021|0.15||58810000000|
2022-05-08 16:05:38|06879|1156724|PTPW|781.59B|781590000000|890|279,313|-26.45%|9|2022-04-04|15/12/2021|18.24||73170000000||2022-01-06|15/09/2021|22.17||101800000000|
2022-05-08 16:05:41|06880|101550|PRAS|147.22B|147220000000|210|6,026,560|53.28%|20|2022-04-06|15/12/2021|-3.48||43270000000||2021-12-06|15/09/2021|-5.35||62220000000|
2022-05-08 16:05:43|06881|1177038|MCOL|24.71T|2.471E+13|6,950|1,968,623|-|0||
2022-05-08 16:05:47|06882|1057208|PCAR|187.83B|187830000000|161|789,720|-35.08%|19|2021-12-01|15/09/2021|0.69||47150000000||2021-08-26|15/06/2021|0.36||34150000000|
2022-05-08 16:05:49|06883|1163501|PPGL|108B|108000000000|144|1,762,783|114.93%|4|2021-08-05|15/06/2020|1.73||54040000000||2021-08-05|15/06/2021|9.57||114000000000|
2022-05-08 16:05:52|06884|962001|BIMA|188.53B|188530000000|310|14,193,878|342.86%|18|2021-11-30|15/09/2021|-5.57||10660000000||2021-08-31|15/06/2021|-11.89||11770000000|
2022-05-08 16:05:55|06885|994054|PRDA|6.47T|6.47E+12|6,900|747,967|56.82%|22|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 16:05:59|06886|986049|OASA|238.47B|238470000000|665|1,765,995|151.89%|20|2022-04-01|15/12/2021|0.74||79200000||2021-10-28|15/09/2021|-0.32||145000000|
2022-05-08 16:06:05|06887|101259|PALM|6.44T|6.44E+12|910|17,812,620|170.83%|20|2022-02-25|15/12/2021|255.14||55750000000||2021-11-22|15/09/2021|-78.12||104400000000|
2022-05-08 16:06:09|06888|101588|STAR|657.6B|657600000000|137|188,283|37%|19|2021-11-30|15/09/2021|0.43||1010000000||2021-08-31|15/06/2021|0.83||933100000|
2022-05-08 16:06:13|06889|1010638|CSIS|113.71B|113710000000|87|11,319,497|4.82%|20|2022-04-11|15/12/2021|5.25||26640000000||2021-11-26|15/09/2021|-0.38||12860000000|
2022-05-08 16:06:17|06890|1075239|DFAM|1.05T|1.05E+12|555|3,155,062|238.41%|15|2021-11-01|15/09/2021|-3.94||16310000000||2021-08-27|15/06/2021|-3||20030000000|
2022-05-08 16:06:20|06891|1097269|DUCK|225.87B|225870000000|176|31,739,700|-15.38%|11|2020-11-30|15/09/2020|-4.82||26980000000||2020-07-30|15/06/2020|-3.04||10760000000|
2022-05-08 16:06:24|06892|1088204|IPCC|1.04T|1.04E+12|570|3,066,992|8.57%|17|2022-06-29|15/03/2022|||||2022-03-30|15/12/2021|23.9||169100000000|
2022-05-08 16:06:26|06893|1010639|TAMU|1.88T|1.88E+12|50|171,956|0%|7|2018-07-30|15/03/2017|-0||3730000||2018-07-30|15/03/2018|-0||3900000|
2022-05-08 16:06:30|06894|1078226|PZZA|2T|2000000000000|665|689,367|-7.64%|20|2022-08-04|15/06/2022|||||2022-07-05|15/03/2022||||
2022-05-08 16:06:34|06895|101578|SIPD|2.25T|2.25E+12|1,680|70,672|32.28%|22|2022-06-03|15/03/2022|||||2022-04-30|15/12/2021||||
2022-05-08 16:06:38|06896|1076784|SPTO|1.65T|1.65E+12|610|850,247|29.79%|19|2022-07-05|15/03/2022|||||2022-03-31|15/12/2021|24.91||655700000000|
2022-05-08 16:06:41|06897|101251|TMAS|10.84T|1.084E+13|1,900|5,597,510|1,004.65%|22|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 16:06:45|06898|1084863|TNCA|366.83B|366830000000|870|7,701,920|141.67%|14|2021-12-02|15/09/2021|4.2||18820000000||2021-10-29|15/06/2021|-0.64||19330000000|
2022-05-08 16:06:48|06899|1123886|COCO|208.23B|208230000000|234|3,489,352|-11.36%|13|2021-11-02|15/09/2021|0.29||54540000000||2021-08-31|15/06/2021|0.58||56400000000|
2022-05-08 16:06:52|06900|101260|PNSE|518.58B|518580000000|650|4,518|30.52%|18|2021-12-01|15/09/2021|-10.88||11310000000||2021-08-31|15/06/2021|-15.69||13980000000|
2022-05-08 16:06:57|06901|101551|PUDP|93.6B|93600000000|284|29,241|18.33%|19|2021-11-30|15/09/2021|-19.08||9880000000||2021-08-30|15/06/2021|-23.63||12500000000|
2022-05-08 16:07:00|06902|953932|DMAS|8.39T|8.39E+12|174|32,627,437|-25%|24|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 16:07:02|06903|1165982|PURI|394B|394000000000|394|133,692|11.3%|7|2022-04-28|15/03/2022|0.94||10790000000||2022-03-29|15/12/2021|2.62||9700000000|
2022-05-08 16:07:06|06904|1156089|PMJS|2.05T|2.05E+12|149|390,185|19.2%|12|2022-04-27|15/03/2022|6.53||3.2023E+12||2022-03-30|15/12/2021|3.56||3.0764E+12|
2022-05-08 16:07:09|06905|1156644|PURA|293.14B|293140000000|50|17,458,828|-51.92%|11|2022-04-29|15/12/2021|0.29||30800000000||2021-11-29|15/09/2021|0.32||28760000000|
2022-05-08 16:07:12|06906|101552|PYFA|551.13B|551130000000|1,030|179,018|2.49%|19|2021-11-30|15/09/2021|8.59||183900000000||2021-08-27|15/06/2021|0.96||105100000000|
2022-05-08 16:07:15|06907|953933|HDFA|1.12T|1.12E+12|171|920,842|59.81%|20|2022-03-31|15/12/2021|1.66||40490000000||2021-10-28|15/09/2021|1.62||45280000000|
2022-05-08 16:07:18|06908|101553|RUIS|146.3B|146300000000|190|277,777|-19.49%|21|2022-06-01|15/03/2022|||||2022-04-21|15/12/2021|5.35||467600000000|
2022-05-08 16:07:23|06909|101554|RALS|4.24T|4.24E+12|670|8,093,590|-6.94%|31|2022-08-01|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-08 16:07:27|06910|101555|ARTI|392B|392000000000|50|1,750|0%|19|2022-02-18|15/09/2021|0.08||1750000000||2021-11-29|15/06/2021|4.81||948800000|
2022-05-08 16:07:30|06911|950067|PSKT|786.69B|786690000000|76|192,816,936|52%|20|2022-04-12|15/12/2021|-0.02||14890000000||2021-11-17|15/09/2021|-0.36||10400000000|
2022-05-08 16:07:34|06912|101261|RELI|788.4B|788400000000|438|5,147|33.54%|22|2021-11-03|15/09/2021|4.34||16330000000||2021-08-27|15/06/2021|4.39||8080000000|
2022-05-08 16:07:37|06913|1155912|REAL|331.68B|331680000000|50|139,381,699|0%|11|2022-04-22|15/12/2021|0.04||12040000000||2021-11-30|15/09/2021|0.06||3100000000|
2022-05-08 16:07:40|06914|101557|KKGI|2.24T|2.24E+12|478|2,634,458|73.19%|22|2022-07-22|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-08 16:07:44|06915|101262|RICY|44.92B|44920000000|70|5,248,105|-35.78%|22|2022-04-29|15/03/2022|||||2022-04-14|15/12/2021|-24.58||351100000000|
2022-05-08 16:07:46|06916|101263|RIGS|221.72B|221720000000|364|214,992|70.09%|5|2018-06-29|15/03/2018|-0.02||6940000||2018-01-31|15/12/2017|-0||7020000|
2022-05-08 16:07:49|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|
2022-05-08 16:07:53|06918|101559|RBMS|156.72B|156720000000|59|45,155,997|7.27%|20|2022-03-29|15/12/2021|1.14||23490000000||2021-11-26|15/09/2021|-5.97||10670000000|
2022-05-08 16:07:56|06919|1166029|ROCK|839.58B|839580000000|585|3,315|-2.5%|7|2021-11-25|15/09/2021|-3.88||21150000000||2021-09-27|15/06/2020|1.28||26600000000|
2022-05-08 16:07:59|06920|945177|RDTX|2.06T|2.06E+12|7,650|5,279|-3.47%|19|2021-11-04|15/09/2021|144.47||107400000000||2021-08-26|15/06/2021|154.36||94580000000|
2022-05-08 16:08:02|06921|1084857|PRIM|1.02T|1.02E+12|300|2,194,053|58.73%|14|2021-11-30|15/09/2021|12.47||231500000000||2021-09-14|15/06/2021|13.94||187100000000|
2022-05-08 16:08:05|06922|1156446|INDO|479.12B|479120000000|111|34,660,535|-35.47%|11|2022-04-18|15/12/2021|0.31||814000000||2021-11-29|15/09/2021|0.74||3450000000|
2022-05-08 16:08:08|06923|101560|RAJA|904.6B|904600000000|214|24,171,030|-10.08%|11|2022-06-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-05-08 16:08:10|06924|101561|SIMP|7.83T|7.83E+12|505|9,278,468|-10.62%|24|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 16:08:13|06925|101562|MYOH|3.99T|3.99E+12|1,810|54,352|30.22%|5|2018-04-30|15/03/2018|||52840000||2018-03-26|15/12/2017|||54770000|
2022-05-08 16:08:16|06926|101563|SGRO|4.06T|4.06E+12|2,230|302,068|17.37%|23|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022|136.3||1.2589E+12|
2022-05-08 16:08:19|06927|101264|SMDR|6.55T|6.55E+12|2,000|14,084,767|338.6%|22|2022-08-04|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-08 16:08:24|06928|1009374|MINA|328.13B|328130000000|50|26,896|-29.58%|20|2022-04-07|15/12/2021|-0.14||1860000000||2021-11-30|15/09/2021|-0.23||463200000|
2022-05-08 16:08:28|06929|1031326|603580|1.18B|1180000000|9.01|1,305,461|-12.27%|21|2022-04-29|15/03/2022|-0||37300000||2022-04-12|15/12/2021|0.02||45540000|
2022-05-08 16:08:31|06930|996071|603089|1.56B|1560000000|7.02|1,804,911|-24.76%|19|2021-10-27|15/09/2021|0.06||425200000||2021-08-25|15/06/2021|-0.02||372300000|
2022-05-08 16:08:34|06931|1141900|688012|64.04B|64040000000|103.92|5,365,287|-4.57%|17|2022-08-29|15/06/2022||0.39||1170000000|2022-04-28|15/03/2022|0.19|0.265|949000000|949000000
2022-05-08 16:08:38|06932|100586|600391|5.58B|5580000000|16.91|8,549,997|0.42%|23|2022-04-29|15/03/2022|0.18||750900000||2022-04-12|15/12/2021|0.18||1210000000|
2022-05-08 16:08:42|06933|100983|600893|104.2B|104200000000|39.09|24,583,081|1.51%|23|2022-04-30|15/03/2022|0.02||5400000000||2022-04-09|15/12/2021|0.15||15760000000|
2022-05-08 16:08:46|06934|100643|600469|2.63B|2630000000|3.60|3,877,324|-28.14%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-08 16:08:50|06935|100415|600151|12.21B|12210000000|8.51|18,612,305|-2.74%|21|2022-04-29|15/03/2022|-0.44||||2022-03-18|15/12/2021|-0.44||1920000000|
2022-05-08 16:08:54|06936|100950|600855|4.44B|4440000000|9.86|6,301,620|-26.31%|20|2022-03-31|15/12/2021|0.07||1200000000||2021-10-29|15/09/2021|0.02||612300000|
2022-05-08 16:08:58|06937|100659|600501|3.84B|3840000000|9.12|9,018,396|6.54%|20|2021-10-29|15/09/2021|0.02||1210000000||2021-08-26|15/06/2021|0.05||1010000000|
2022-05-08 16:09:01|06938|101047|601111|126.37B|126370000000|8.70|50,426,362|3.57%|24|2022-09-01|15/06/2022||-0.32||19020000000|2022-04-29|15/03/2022|-0.65|-0.65|12920000000|12920000000
2022-05-08 16:09:05|06939|100489|600271|18.27B|18270000000|9.86|17,439,047|-15.22%|24|2022-08-22|15/06/2022||0.1386||6000000000|2022-04-30|15/03/2022|0.0831|0.0831|3600000000|3600000000
2022-05-08 16:09:08|06940|101096|601600|75.92B|75920000000|4.46|272,331,588|-15.05%|24|2022-08-18|15/06/2022||0.1303||67150000000|2022-04-26|15/03/2022|0.091|-0.3137|75620000000|59100000000
2022-05-08 16:09:12|06941|100512|600298|33.93B|33930000000|40.74|10,560,920|-30.12%|23|2022-07-14|15/06/2022||0.3533||2900000000|2022-04-19|15/03/2022|0.38|0.4167|3030000000|3030000000
2022-05-08 16:09:16|06942|994536|603031|4.59B|4590000000|40.98|808,731|52.8%|22|2022-04-29|15/03/2022|0.31||960200000||2022-03-29|15/12/2021|-0.3||362900000|
2022-05-08 16:09:19|06943|100285|600012|11.86B|11860000000|7.15|7,417,288|-0.97%|23|2022-04-29|15/03/2022|0.2448||966250000||2022-03-28|15/12/2021|0.2516||1420000000|
2022-05-08 16:09:23|06944|996081|603429|8.56B|8560000000|22.50|3,872,980|-34.97%|22|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|0.09||165700000|
2022-05-08 16:09:26|06945|1162062|603815|5.14B|5140000000|8.30|48,131,599|-7.05%|12|2022-04-27|15/03/2022|0.05||886500000||2021-10-28|15/09/2021|0.06||1560000000|
2022-05-08 16:09:29|06946|1091243|601606|7.56B|7560000000|10.44|15,770,909|5.56%|18|2022-04-29|15/03/2022|-0.04||255500000||2022-04-07|15/12/2021|0.22||969500000|
2022-05-08 16:09:34|06947|953123|603599|17.03B|17030000000|36.90|5,020,924|22.1%|22|2022-04-28|15/12/2021|0.96||1420000000||2022-04-28|15/03/2022|1.23||2060000000|2057000000
2022-05-08 16:09:39|06948|100872|600761|7.15B|7150000000|9.66|4,609,850|-19.1%|24|2022-08-15|15/06/2022||0.27|||2022-04-26|15/03/2022|0.27|0.27|3950000000|
2022-05-08 16:09:43|06949|100999|600971|8.77B|8770000000|7.31|29,246,867|9.1%|22|2022-04-29|15/03/2022|0.32||2350000000||2022-04-15|15/12/2021|0.48||1950000000|
2022-05-08 16:09:46|06950|942800|600418|17.01B|17010000000|7.79|41,252,319|-5%|23|2022-04-29|15/03/2022|||9780000000||2022-03-25|15/12/2021|-0.13|1.53|9510000000|7887000000
2022-05-08 16:09:49|06951|950055|603199|2.18B|2180000000|19.68|4,784,833|-1.35%|23|2022-07-11|15/06/2022|||||2022-04-27|15/03/2022|-0.05||81040000|
2022-05-08 16:09:53|06952|955764|603589|28.83B|28830000000|48.30|10,581,564|-14.81%|23|2022-04-28|15/12/2021|0.96|0.79|1400000000|771000000|2022-04-28|15/03/2022|0.81||1310000000|
2022-05-08 16:09:57|06953|996090|603689|3.29B|3290000000|9.78|2,493,268|-1.21%|21|2022-04-28|15/03/2022|0.2||1670000000||2022-04-08|15/12/2021|0.13||1420000000|
2022-05-08 16:10:00|06954|100450|600218|3.44B|3440000000|7.89|10,723,005|-11.55%|20|2022-03-25|15/12/2021|0.08||1460000000||2021-10-28|15/09/2021|0.01||1350000000|
2022-05-08 16:10:04|06955|100712|600567|12.26B|12260000000|2.78|33,792,149|-27.03%|22|2022-08-29|15/06/2022||0.09|||2022-04-30|15/03/2022|0.06|0.08|7960000000|
2022-05-08 16:10:08|06956|101017|600990|5.74B|5740000000|36.09|1,568,993|-12.64%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021|1.37||1820000000|
2022-05-08 16:10:11|06957|100475|600237|3.36B|3360000000|5.96|14,299,754|8.56%|22|2022-04-22|15/03/2022|0.04||249500000||2022-03-21|15/12/2021|0.03||256700000|
2022-05-08 16:10:15|06958|1031220|603357|5.45B|5450000000|11.99|19,993,608|33.67%|22|2022-08-15|15/06/2022||0.29|||2022-04-23|15/03/2022|0.26|0.26|529400000|
2022-05-08 16:10:18|06959|100660|600502|10.33B|10330000000|6.00|140,133,094|47.42%|22|2022-04-29|15/03/2022|0.18||14530000000||2022-03-31|15/12/2021|0.14||21620000000|
2022-05-08 16:10:23|06960|101120|601801|9.29B|9290000000|4.67|13,015,212|-6.41%|23|2022-04-29|15/03/2022|-0.06||||2022-04-16|15/12/2021||||
2022-05-08 16:10:27|06961|100529|600318|3.41B|3410000000|6.93|48,065,425|3.43%|21|2022-04-30|15/03/2022|||||2022-03-05|15/12/2021|-0.6||90460000|
2022-05-08 16:10:31|06962|953916|603198|44.16B|44160000000|55.20|7,656,069|52.95%|22|2022-08-18|15/06/2022||0.33|||2022-04-26|15/03/2022|0.69|0.69|1580000000|
2022-05-08 16:10:35|06963|1052665|603527|2.04B|2040000000|8.37|3,368,915|-2.9%|21|2022-04-27|15/03/2022|0.11||||2022-03-28|15/12/2021|0.12||1920000000|
2022-05-08 16:10:39|06964|994587|603696|2.2B|2200000000|9.36|7,842,091|-4.68%|22|2022-04-27|15/03/2022|0.01||108900000||2022-04-20|15/12/2021|0.04||148600000|
2022-05-08 16:10:42|06965|1141904|688019|12.78B|12780000000|240.06|484,771|36.71%|17|2022-09-02|15/06/2022||0.79||243910000|2022-04-29|15/03/2022|0.74|0.75|233040000|213390000
2022-05-08 16:10:45|06966|100714|600569|7.38B|7380000000|2.570|49,314,016|-30.91%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-05-08 16:10:48|06967|100591|600397|2.8B|2800000000|2.830|67,352,006|6.79%|22|2022-04-27|15/03/2022|||||2022-04-23|15/12/2021||||
2022-05-08 16:10:53|06968|996184|603839|2.98B|2980000000|7.44|5,178,860|-24.47%|21|2022-04-29|15/03/2022|0.17||575900000||2022-04-28|15/12/2021|-0.12||868200000|
2022-05-08 16:10:57|06969|950054|603020|3.45B|3450000000|8.99|3,469,704|-31.84%|20|2021-10-29|15/09/2021|0.12||821000000||2021-08-30|15/06/2021|0.19||872100000|
2022-05-08 16:11:00|06970|1141895|688007|7.32B|7320000000|16.16|3,783,260|-36.08%|15|2022-04-27|15/12/2021|0.05||839000000||2022-04-27|15/03/2022|0.04||525000000|512500000
2022-05-08 16:11:03|06971|942805|600629|4.66B|4660000000|7.10|13,799,744|-3.01%|20|2021-10-29|15/09/2021|0.11||2010000000||2021-08-30|15/06/2021|0.16||2110000000|
2022-05-08 16:11:07|06972|1141911|688088|8.96B|8960000000|22.34|1,973,774|-45.02%|15|2022-08-23|15/06/2022||0.12||149180000|2022-04-28|15/03/2022|0.06|0.06|136000000|136220000
2022-05-08 16:11:10|06973|1162068|603790|1.71B|1710000000|9.06|907,607|-14.29%|11|2021-10-28|15/09/2021|0.05||225700000||2021-08-19|15/06/2021|0.14||219400000|
2022-05-08 16:11:14|06974|994531|603017|2.26B|2260000000|8.29|8,520,320|-15.75%|22|2022-04-30|15/12/2021|-1.87||801600000||2022-04-28|15/03/2022|0.24||279100000|
2022-05-08 16:11:18|06975|1052663|603378|3.72B|3720000000|12.51|3,973,009|-72.24%|21|2022-04-30|15/12/2021|-2.26|0.24|1040000000||2022-04-30|15/03/2022|-0.13||488000000|
2022-05-08 16:11:22|06976|101131|601890|6B|6000000000|6.25|23,420,892|11.21%|21|2022-04-25|15/03/2022|||||2021-10-27|15/09/2021|0.03||258200000|
2022-05-08 16:11:26|06977|100704|600558|2.58B|2580000000|2.87|9,968,087|-8.01%|21|2022-04-27|15/03/2022|0.02||896100000||2022-03-31|15/12/2021|||723800000|
2022-05-08 16:11:29|06978|100545|600336|5.74B|5740000000|7.19|23,624,531|13.23%|20|2021-10-25|15/09/2021|0.05||2210000000||2021-08-30|15/06/2021|0.1||2560000000|
2022-05-08 16:11:33|06979|1162077|603551|3.27B|3270000000|8.23|1,609,918|-34.68%|12|2022-04-29|15/12/2021|-0.28||642200000||2022-04-29|15/03/2022|0.07||376100000|
2022-05-08 16:11:36|06980|994583|603658|27.47B|27470000000|46.85|2,787,307|-45.1%|22|2022-08-05|15/06/2022||0.44||1040000000|2022-04-27|15/03/2022|0.41|0.44|1030000000|1030000000
2022-05-08 16:11:40|06981|942816|600862|37.2B|37200000000|22.14|16,420,795|-11.37%|23|2022-08-26|15/06/2022||0.14|||2022-04-23|15/03/2022|0.2145|0.22|1160000000|1160000000
2022-05-08 16:11:43|06982|100822|600705|32.23B|32230000000|3.65|50,293,268|-5.19%|22|2022-04-30|15/03/2022|0.04||4010000000||2022-03-15|15/12/2021|0.18||5280000000|
2022-05-08 16:11:48|06983|100875|600765|39.9B|39900000000|37.94|15,951,545|124.1%|22|2022-04-30|15/12/2021|0.27||2270000000|14530000|2022-04-30|15/03/2022|0.2||2070000000|
2022-05-08 16:11:52|06984|100871|600760|103.52B|103520000000|52.80|15,175,046|20.63%|22|2022-09-01|15/06/2022||0.34|||2022-04-30|15/03/2022|0.261|0.22|7800000000|7800000000
2022-05-08 16:11:55|06985|100305|600038|22.85B|22850000000|38.77|8,345,760|-19.31%|24|2022-08-22|15/06/2022||0.4385||7350000000|2022-04-30|15/03/2022|0.2898|0.2898|3840000000|3840000000
2022-05-08 16:11:58|06986|1162052|603489|19.66B|19660000000|163.40|348,206|-26.24%|14|2022-04-29|15/03/2022|1.49||762000000||2022-04-22|15/12/2021|1.43||749000000|
2022-05-08 16:12:03|06987|1156730|600733|30.1B|30100000000|7.02|59,610,229|-49.68%|15|2022-04-29|15/03/2022|-0.22||1730000000||2022-03-08|15/12/2021|-0.57||2600000000|
2022-05-08 16:12:06|06988|100958|600865|4.14B|4140000000|11.00|7,043,517|39.77%|21|2022-04-29|15/03/2022|0.14||58410000||2022-04-23|15/12/2021|-0.08||86220000|
2022-05-08 16:12:09|06989|996178|601212|19.33B|19330000000|2.61|53,497,333|-7.77%|20|2022-04-28|15/03/2022|0.01||||2021-10-28|15/09/2021|0.01||18910000000|
2022-05-08 16:12:13|06990|994565|603398|7.72B|7720000000|22.53|8,215,691|141.48%|23|2022-05-09|15/03/2022|0.03||||2022-04-27|15/12/2021||||
2022-05-08 16:12:16|06991|1162089|601577|29.4B|29400000000|7.31|15,416,159|-20.28%|13|2022-04-29|15/12/2021|0.31|0.22|9690000000||2022-04-29|15/03/2022|0.45||9960000000|
2022-05-08 16:12:20|06992|1062255|601838|62.13B|62130000000|17.20|28,436,520|34.69%|21|2022-04-28|15/12/2021|0.67|2.18|8900000000||2022-04-28|15/03/2022|0.67||8960000000|4836000000
2022-05-08 16:12:24|06993|994526|601997|21.9B|21900000000|5.99|21,031,179|-22.81%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-08 16:12:28|06994|994505|600926|87.89B|87890000000|14.82|27,004,586|-12.2%|22|2022-09-02|15/06/2022||0.54|||2022-04-27|15/03/2022|0.6|0.6|8770000000|8770000000
2022-05-08 16:12:31|06995|994504|600919|101.76B|101760000000|6.89|115,767,756|-2.68%|22|2022-08-24|15/06/2022||0.41|||2022-04-29|15/03/2022|0.44|0.44|17030000000|17030000000
2022-05-08 16:12:35|06996|101029|601009|113.27B|113270000000|11.31|46,758,356|19.94%|23|2022-09-01|15/06/2022||0.4536||10760000000|2022-04-16|15/03/2022|0.4768|0.5|12280000000|10760000000
2022-05-08 16:12:39|06997|994517|601229|90.5B|90500000000|6.37|32,914,654|-22.79%|23|2022-08-22|15/06/2022||0.4763||15250000000|2022-04-29|15/03/2022|0.4763|0.4763|15250000000|15250000000
2022-05-08 16:12:43|06998|1162086|600928|16B|16000000000|3.60|14,616,003|-27.57%|13|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-08 16:12:47|06999|100700|600550|7.7B|7700000000|4.18|29,306,181|1.7%|22|2022-04-29|15/03/2022|0.02||669300000||2022-04-12|15/12/2021|0.02||1650000000|
2022-05-08 16:12:51|07000|100618|600456|23.11B|23110000000|48.36|8,882,589|27.06%|22|2022-04-21|15/03/2022|0.40||1580000000||2022-04-16|15/12/2021|0.18||630500000|
2022-05-08 16:12:55|07001|101000|600973|5.24B|5240000000|3.82|21,522,951|-8.39%|21|2022-04-30|15/03/2022|0.03||||2022-03-15|15/12/2021|-0.77||11260000000|
2022-05-08 16:12:59|07002|101031|601011|7.16B|7160000000|3.74|28,591,108|-10.1%|22|2022-04-26|15/12/2021|0.02||983100000||2022-04-26|15/03/2022|0.02||791800000|
2022-05-08 16:13:02|07003|100426|600191|2.44B|2440000000|5.03|6,140,480|98.81%|22|2022-04-29|15/12/2021|||5270000||2022-04-29|15/03/2022|-0.07||1340000|
2022-05-08 16:13:05|07004|101141|601992|25.06B|25060000000|2.71|46,720,488|-4.58%|24|2022-08-30|15/06/2022||0.1|||2022-04-27|15/03/2022|0.03|0.01|23080000000|
2022-05-08 16:13:09|07005|101106|601678|10.9B|10900000000|5.31|31,038,532|-18.68%|21|2022-04-20|15/12/2021|0.17||2730000000||2022-04-20|15/03/2022|0.21||2240000000|
2022-05-08 16:13:16|07006|100897|600791|1.87B|1870000000|4.12|33,820,179|15.41%|19|2021-10-29|15/09/2021|-0.07||198000000||2021-08-26|15/06/2021|0.08||818200000|
2022-05-08 16:13:19|07007|100691|600538|3.15B|3150000000|6.00|20,774,409|-18.81%|21|2022-04-19|15/03/2022|0.01||120800000||2022-03-28|15/12/2021|0.01||120100000|
2022-05-08 16:13:24|07008|100627|600463|2.37B|2370000000|7.90|10,553,270|27.21%|20|2022-04-14|15/12/2021|-0.13||203200000||2021-10-28|15/09/2021|-0.04||325500000|
2022-05-08 16:13:28|07009|100706|600560|1.77B|1770000000|7.90|4,431,065|-5.16%|21|2022-04-21|15/03/2022|0.06||156100000||2022-03-25|15/12/2021|0.05||204300000|
2022-05-08 16:13:33|07010|100581|600386|2.66B|2660000000|3.30|8,443,893|-5.98%|22|2022-04-28|15/03/2022|0.04||905600000||2022-03-18|15/12/2021|0.04||1070000000|
2022-05-08 16:13:36|07011|100281|600008|20.85B|20850000000|2.84|89,695,768|-4.05%|23|2022-04-30|15/03/2022|0.04||4720000000||2022-04-02|15/12/2021|-0.01||7010000000|
2022-05-08 16:13:40|07012|100574|600376|12.98B|12980000000|5.03|18,812,400|-8.04%|24|2022-09-02|15/06/2022||0.2142||25750000000|2022-04-30|15/03/2022|-0.15|0.0731|8580000000|8580000000
2022-05-08 16:13:44|07013|100831|600723|5.88B|5880000000|8.93|11,495,865|8.11%|23|2022-05-09|15/03/2022|||||2022-03-21|15/12/2021||||
2022-05-08 16:13:47|07014|994575|603569|4.81B|4810000000|8.59|12,817,899|11.27%|22|2022-04-27|15/03/2022|0.06||934300000||2022-04-25|15/12/2021|0.06||1260000000|
2022-05-08 16:13:51|07015|101157|603123|10.46B|10460000000|13.10|70,339,232|90.13%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022|0.08||956500000|
2022-05-08 16:13:54|07016|951032|603025|15.73B|15730000000|17.02|3,801,685|-28.03%|21|2022-04-26|15/03/2022|0.05||397600000||2022-03-28|15/12/2021|0.05||313300000|
2022-05-08 16:13:59|07017|100394|600159|2.34B|2340000000|2.820|51,708,555|14.63%|20|2022-04-15|15/12/2021|0.01||1050000000||2021-10-29|15/09/2021|0.01||180500000|
2022-05-08 16:14:02|07018|100597|600405|2.5B|2500000000|4.56|26,985,469|-20.42%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-08 16:14:06|07019|100784|600658|4.45B|4450000000|3.98|14,347,896|-3.63%|23|2022-04-30|15/03/2022|0.08||283800000||2022-04-20|15/12/2021|0.08||1190000000|
2022-05-08 16:14:09|07020|100304|600037|11.82B|11820000000|8.49|24,334,448|-8.02%|23|2022-04-29|15/03/2022|0.07||519700000|575000000|2022-04-16|15/12/2021|0.09||832200000|
2022-05-08 16:14:13|07021|994578|603588|15.43B|15430000000|14.48|7,295,717|-7.36%|22|2022-04-28|15/12/2021|0.355|0.2|2340000000||2022-04-28|15/03/2022|0.425||1570000000|
2022-05-08 16:14:17|07022|954959|603616|2.75B|2750000000|7.22|59,304,141|36.48%|20|2021-10-29|15/09/2021|0.04||379200000||2021-08-27|15/06/2021|0.12||310400000|
2022-05-08 16:14:21|07023|101044|601101|9.46B|9460000000|7.88|57,376,484|61.48%|22|2022-04-26|15/12/2021|0.61|0.6|2790000000||2022-04-26|15/03/2022|0.26||1740000000|
2022-05-08 16:14:25|07024|100562|600361|3.44B|3440000000|5.16|6,399,191|39.84%|22|2022-04-28|15/03/2022|-0.18||2270000000||2022-03-31|15/12/2021|-0.18||2210000000|
2022-05-08 16:14:29|07025|100721|600578|19.99B|19990000000|2.99|15,898,180|-0.99%|22|2022-04-26|15/12/2021|-0.22||||2022-04-26|15/03/2022|0.04|||
2022-05-08 16:14:33|07026|101134|601908|12.84B|12840000000|5.34|29,388,428|-30.56%|22|2022-04-28|15/03/2022|0.01||1940000000||2022-03-30|15/12/2021|0.04||1740000000|
2022-05-08 16:14:36|07027|1162083|603590|3.82B|3820000000|24.44|636,044|-30.57%|11|2021-10-25|15/09/2021|0.24||141000000||2021-08-23|15/06/2021|0.23||244500000|
2022-05-08 16:14:40|07028|101095|601588|7.41B|7410000000|2.20|60,715,206|-5.98%|23|2022-04-28|15/03/2022|0.40||2330000000||2022-03-16|15/12/2021|0.40||4900000000|
2022-05-08 16:14:43|07029|1141910|688066|11.62B|11620000000|63.00|1,293,734|75.93%|15|2022-04-28|15/12/2021|0.78||657000000||2022-04-28|15/03/2022|-0.27||195000000|195000000
2022-05-08 16:14:48|07030|994596|603778|2.79B|2790000000|4.40|49,078,107|5.52%|20|2021-10-28|15/09/2021|-0.05||52350000||2021-08-27|15/06/2021|0.02||56030000|
2022-05-08 16:14:52|07031|100612|600429|6.89B|6890000000|4.60|12,119,109|-10.33%|22|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021|0.02||1800000000|
2022-05-08 16:14:57|07032|101051|601126|9.37B|9370000000|11.52|18,541,150|74.81%|22|2022-04-29|15/03/2022|0.16||1070000000||2022-03-31|15/12/2021|0.08||1200000000|
2022-05-08 16:15:00|07033|100601|600410|5.87B|5870000000|5.39|39,066,360|-15.25%|22|2022-04-29|15/12/2021|0.08||1350000000||2022-04-29|15/03/2022|-0.1||834700000|
2022-05-08 16:15:03|07034|100395|600161|28.51B|28510000000|20.76|8,051,909|-37.56%|21|2022-08-30|15/06/2022||0.11|||2022-04-30|15/03/2022|0.091|0.0905|705000000|705000000
2022-05-08 16:15:07|07035|1141909|688033|7B|7000000000|15.60|6,912,413|33.56%|17|2022-04-30|15/12/2021|0.17||295800000||2022-04-30|15/03/2022|0.17||173400000|
2022-05-08 16:15:12|07036|100336|600085|55.6B|55600000000|40.54|16,739,742|37.84%|24|2022-08-30|15/06/2022||0.32||3640000000|2022-04-30|15/03/2022|0.29|0.29|3950000000|3950000000
2022-05-08 16:15:15|07037|1072210|603516|2.04B|2040000000|10.94|2,034,431|-50.88%|20|2022-04-20|15/12/2021|0.17||137900000||2022-04-20|15/03/2022|-0.05||66610000|
2022-05-08 16:15:19|07038|1162049|603613|33.66B|33660000000|97.88|2,378,882|12.46%|14|2022-08-17|15/06/2022||0.6|||2022-04-28|15/03/2022|0.45|0.45|12140000000|12140000000
2022-05-08 16:15:23|07039|100484|600266|8.37B|8370000000|4.03|32,525,767|-17.08%|22|2022-04-30|15/03/2022|-0.51||3110000000||2022-04-16|15/12/2021|-0.01||11460000000|
2022-05-08 16:15:26|07040|100956|600861|5.52B|5520000000|17.41|4,137,105|18.68%|22|2022-04-27|15/03/2022|-0.06||188100000||2022-03-18|15/12/2021|-0.1||170600000|
2022-05-08 16:15:30|07041|100470|600246|15.63B|15630000000|8.11|15,483,347|8.28%|23|2022-08-02|15/06/2022|||||2022-04-29|15/03/2022|-0.04||66040000|
2022-05-08 16:15:33|07042|997532|603138|3.5B|3500000000|12.58|12,801,795|21.43%|21|2022-04-20|15/03/2022|-0.04||79000000||2022-04-19|15/12/2021|0.01||127100000|
2022-05-08 16:15:38|07043|942795|600055|14.7B|14700000000|21.06|16,538,782|63.51%|22|2022-04-23|15/12/2021|||||2022-04-23|15/03/2022||||
2022-05-08 16:15:41|07044|1162055|603392|143.47B|143470000000|163.00|2,303,756|13.78%|11|2022-04-16|15/03/2022|2.19||3170000000|3170000000|2022-03-18|15/12/2021|1.37||2150000000|
2022-05-08 16:15:44|07045|1141907|688028|2.18B|2180000000|27.22|521,536|-23.32%|17|2022-04-27|15/03/2022|0.09||68960000||2022-04-19|15/12/2021|0.06||93120000|
2022-05-08 16:15:47|07046|1162058|603267|27.32B|27320000000|118.20|1,960,788|4.34%|14|2022-08-30|15/06/2022||1.38|||2022-04-30|15/03/2022|1.28|1.28|702900000|
2022-05-08 16:15:50|07047|1156679|601816|217.54B|217540000000|4.43|64,461,428|-21.45%|12|2022-04-30|15/12/2021|0.0262|0.0537|7580000000|9920000000|2022-04-30|15/03/2022|0.0022|0.0045|5680000000|5680000000
2022-05-08 16:15:54|07048|100399|600166|14.83B|14830000000|2.270|62,158,886|-38.81%|23|2022-04-30|15/03/2022|||||2022-04-23|15/12/2021||||
2022-05-08 16:15:58|07049|1162056|603068|4.29B|4290000000|28.35|1,648,849|-53.75%|13|2022-04-30|15/03/2022|-0.18||220900000||2022-04-21|15/12/2021|0.06|0.64|294200000|
2022-05-08 16:16:01|07050|1156734|603719|9.12B|9120000000|22.92|2,082,894|-54.16%|16|2022-09-02|15/06/2022||0.25|||2022-04-29|15/03/2022|0.23|0.27|2940000000|
2022-05-08 16:16:05|07051|102958|600681|5.84B|5840000000|4.30|5,822,247|-12.42%|22|2022-04-30|15/03/2022|0.11||1840000000||2022-03-08|15/12/2021|0.07||1490000000|
2022-05-08 16:16:08|07052|1081714|603596|23.06B|23060000000|56.45|5,426,295|94.99%|23|2022-08-19|15/06/2022||0.38|||2022-04-30|15/03/2022|0.37|0.37|1010000000|1010000000
2022-05-08 16:16:13|07053|101008|600980|2.24B|2240000000|12.91|2,709,450|-13.59%|21|2022-04-25|15/03/2022|0.15||172800000||2022-03-21|15/12/2021|0.16||209700000|
2022-05-08 16:16:17|07054|100663|600510|8.85B|8850000000|8.72|70,405,948|40.19%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-05-08 16:16:21|07055|100513|600299|24.32B|24320000000|9.07|10,193,018|-26.02%|23|2022-07-28|15/06/2022||0.2|||2022-04-29|15/03/2022|0.16|0.18|3460000000|
2022-05-08 16:16:25|07056|1159375|601696|34.25B|34250000000|12.33|85,404,859|-17.8%|12|2022-04-28|15/03/2022|0.09||699700000||2022-03-29|15/12/2021|0.01||703300000|
2022-05-08 16:16:29|07057|101162|603167|3.15B|3150000000|6.67|6,696,312|-18.26%|22|2022-04-26|15/03/2022|||||2022-03-30|15/12/2021|0.11||392200000|
2022-05-08 16:16:34|07058|994592|603727|3.02B|3020000000|10.72|7,819,687|-33.62%|22|2022-04-21|15/03/2022|0.05||442000000||2022-03-24|15/12/2021|-0.07||1160000000|
2022-05-08 16:16:38|07059|994621|603936|4.57B|4570000000|9.07|10,143,284|-16.48%|21|2022-04-25|15/03/2022|0.08||660900000||2022-04-17|15/12/2021|0.07||898700000|
2022-05-08 16:16:44|07060|100738|600597|15.61B|15610000000|11.32|10,496,771|-29.21%|24|2022-08-30|15/06/2022||0.09||6960000000|2022-04-30|15/03/2022|0.14|0.08|7250000000|7250000000
2022-05-08 16:16:48|07061|102960|600708|5.68B|5680000000|2.55|84,640,878|2.41%|22|2022-04-29|15/03/2022|-0.01||5190000000||2022-04-15|15/12/2021|-0.01||13160000000|
2022-05-08 16:16:53|07062|101074|601339|8.3B|8300000000|5.63|14,556,395|-8.6%|23|2022-04-28|15/03/2022|0.23||||2022-04-27|15/12/2021||||
2022-05-08 16:16:56|07063|100479|600258|24.3B|24300000000|21.67|12,349,555|-5.62%|24|2022-09-01|15/06/2022||0.4078||1850000000|2022-04-29|15/03/2022|-0.21|-0.3059|1210000000|1210000000
2022-05-08 16:17:02|07064|100622|600455|1.07B|1070000000|17.19|1,470,401|-1.77%|20|2022-04-28|15/12/2021|0.11||62020000||2021-10-29|15/09/2021|0.28||62010000|
2022-05-08 16:17:05|07065|100826|600707|14.53B|14530000000|4.05|22,327,587|-60.1%|22|2022-04-28|15/03/2022|-0.21||2360000000||2022-04-19|15/12/2021|-0.22||2890000000|
2022-05-08 16:17:08|07066|1054840|601108|24.94B|24940000000|6.95|39,040,061|-27.3%|21|2022-04-28|15/03/2022|0.04||651100000||2022-04-27|15/12/2021|0.23||1800000000|
2022-05-08 16:17:12|07067|101071|601311|9.49B|9490000000|8.09|12,552,079|-35.74%|23|2022-04-26|15/03/2022|0.33||3110000000||2022-04-22|15/12/2021|0.37||3260000000|
2022-05-08 16:17:23|07068|100474|600230|5.84B|5840000000|13.95|12,381,106|23.67%|22|2022-04-19|15/03/2022|0.77||||2022-04-14|15/12/2021|0.77|||
2022-05-08 16:17:28|07069|1052655|603106|2.36B|2360000000|4.53|17,629,273|-17.75%|19|2022-04-25|15/03/2022|-0.04||112700000||2021-10-27|15/09/2021|0.03||129000000|
2022-05-08 16:17:32|07070|100412|600180|9.09B|9090000000|8.94|23,033,052|47.04%|22|2022-04-30|15/03/2022|0.01||10120000000||2022-04-28|15/12/2021|0.26||13980000000|
2022-05-08 16:17:35|07071|942820|601016|20.3B|20300000000|4.050|81,546,586|3.58%|21|2022-04-29|15/03/2022|0.08||||2022-03-11|15/12/2021|0.01|0.03|948000000|
2022-05-08 16:17:39|07072|994544|603098|16.22B|16220000000|30.10|3,374,055|51.26%|21|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 16:17:42|07073|996063|601375|17.69B|17690000000|3.81|69,382,918|-13.01%|21|2022-04-29|15/03/2022|0.00||388480000||2022-03-25|15/12/2021|||947110000|
2022-05-08 16:17:46|07074|942815|600850|9.36B|9360000000|21.92|3,389,729|-14.71%|21|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-05-08 16:17:50|07075|996182|603615|1.62B|1620000000|6.65|1,698,856|-27.64%|21|2022-04-28|15/03/2022|-0.01||164900000||2022-03-18|15/12/2021|-0.08||199500000|
2022-05-08 16:17:54|07076|100815|600697|2.27B|2270000000|14.24|6,073,732|8.54%|22|2022-04-30|15/03/2022|0.02||1920000000||2022-04-13|15/12/2021|-0.26||2060000000|
2022-05-08 16:17:59|07077|942824|603099|1.91B|1910000000|7.18|6,050,735|-8.77%|22|2022-04-27|15/03/2022|-0.13||20750000||2022-03-30|15/12/2021|-0.09||34230000|
2022-05-08 16:18:03|07078|100856|600742|5.51B|5510000000|8.12|9,223,856|-18.88%|22|2022-04-30|15/12/2021|0.21||6210000000||2022-04-30|15/03/2022|0.11||4270000000|
2022-05-08 16:18:06|07079|100543|600333|2.8B|2800000000|4.59|11,478,020|-3.16%|21|2022-04-29|15/03/2022|-0.02||666600000||2021-10-29|15/09/2021|-0.04||275500000|
2022-05-08 16:18:10|07080|100389|600148|1.71B|1710000000|12.11|1,749,174|-7.84%|19|2021-10-22|15/09/2021|0.04||254100000||2021-08-18|15/06/2021|0.09||370600000|
2022-05-08 16:18:14|07081|100652|600496|8.43B|8430000000|4.19|45,199,743|-4.34%|24|2022-08-22|15/06/2022||0.1372||4870000000|2022-04-28|15/03/2022|0.09|0.0781|3710000000|3070000000
2022-05-08 16:18:17|07082|100869|600757|6.35B|6350000000|5.23|28,263,310|-8.57%|22|2022-04-28|15/03/2022|0.12||1670000000||2022-04-27|15/12/2021|0.12|||
2022-05-08 16:18:21|07083|996067|603035|4.79B|4790000000|13.18|17,519,260|-10.83%|21|2022-04-26|15/03/2022|0.22||682200000||2022-04-19|15/12/2021|0.4||855600000|
2022-05-08 16:18:26|07084|100684|600525|5.45B|5450000000|4.17|7,919,995|-23.35%|22|2022-04-30|15/03/2022|-0.29||||2022-04-28|15/12/2021|-0.29|||
2022-05-08 16:18:30|07085|945174|603698|6.05B|6050000000|11.28|2,220,083|-40.63%|22|2022-04-27|15/03/2022|0.03||462300000||2022-04-21|15/12/2021|0.12||1390000000|
2022-05-08 16:18:33|07086|1162042|605288|2.29B|2290000000|32.36|552,240|-56.85%|11|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-08 16:18:36|07087|1057308|603655|1.54B|1540000000|14.56|1,238,455|-36.36%|19|2021-10-20|15/09/2021|0.06||48690000||2021-08-29|15/06/2021|0.05||43810000|
2022-05-08 16:18:40|07088|994550|603203|5.14B|5140000000|26.94|915,206|9.4%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 16:18:43|07089|994602|603819|2.76B|2760000000|12.69|1,831,809|30.42%|21|2022-04-28|15/12/2021|0.09||422700000||2022-04-28|15/03/2022|0.13||371000000|
2022-05-08 16:18:47|07090|948391|603158|2.9B|2900000000|8.43|7,256,058|-31.98%|20|2021-10-29|15/09/2021|0.09||436300000||2021-08-27|15/06/2021|0.1||501900000|
2022-05-08 16:18:51|07091|101118|601799|37.64B|37640000000|131.75|2,171,820|-26.93%|22|2022-08-15|15/06/2022||1.18||3020000000|2022-04-28|15/03/2022|0.95|1.06|2130000000|2380000000
2022-05-08 16:18:55|07092|1043310|603776|2.77B|2770000000|11.99|3,048,717|-53.77%|19|2022-04-12|15/12/2021|-0.31||201300000||2021-10-28|15/09/2021|0.12||238300000|
2022-05-08 16:18:58|07093|100973|600880|5.4B|5400000000|4.94|63,578,271|24.75%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-08 16:19:01|07094|1162079|603053|7.93B|7930000000|8.92|4,805,809|-12.38%|13|2022-04-15|15/12/2021|0.05||||2022-04-15|15/03/2022|0.22|||
2022-05-08 16:19:06|07095|1056012|603809|4.59B|4590000000|15.14|2,424,651|12.99%|21|2022-04-26|15/03/2022|0.27||409200000||2022-03-29|15/12/2021|0.09||379000000|
2022-05-08 16:19:10|07096|100556|600353|3.45B|3450000000|6.34|13,016,395|30.99%|21|2022-04-25|15/03/2022|0.02||229500000||2022-03-15|15/12/2021|0.02||333100000|
2022-05-08 16:19:13|07097|100828|600711|19.28B|19280000000|7.02|76,675,277|-11.81%|22|2022-04-28|15/03/2022|0.13||6230000000||2022-04-08|15/12/2021|-0.17||7860000000|
2022-05-08 16:19:18|07098|100329|600078|7.72B|7720000000|11.65|21,069,834|353.31%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 16:19:21|07099|101016|600988|26.92B|26920000000|16.18|63,138,463|-5.6%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 16:19:25|07100|100972|600879|16.32B|16320000000|6.00|29,216,811|-12.41%|21|2022-04-29|15/03/2022|0.06||||2022-03-31|15/12/2021|0.04||4980000000|
2022-05-08 16:19:29|07101|1095973|601068|12.25B|12250000000|4.14|32,195,693|25.84%|17|2022-03-28|15/12/2021|-0.36||7390000000||2021-10-27|15/09/2021|-0.02||5620000000|
2022-05-08 16:19:33|07102|101139|601965|12.2B|12200000000|12.33|3,078,291|-24.08%|21|2022-09-02|15/06/2022||0.18|||2022-04-30|15/03/2022|0.13|0.13|560000000|560000000
2022-05-08 16:19:37|07103|100572|600372|33.27B|33270000000|17.35|15,608,723|14.6%|24|2022-08-22|15/06/2022||0.1155||2750000000|2022-04-30|15/03/2022|0.0942|0.0942|2280000000|2280000000
2022-05-08 16:19:41|07104|1162066|603220|3.8B|3800000000|11.37|5,919,951|-2.82%|13|2022-04-29|15/03/2022|0.03||404800000||2022-04-14|15/12/2021|0.24||916800000|
2022-05-08 16:19:45|07105|994540|603060|7.43B|7430000000|12.30|2,397,790|-22.88%|22|2022-08-26|15/06/2022||0.161||874260000|2022-04-28|15/03/2022|-0.05|-0.0465|408000000|406010000
2022-05-08 16:19:49|07106|101132|601898|124.9B|124900000000|9.42|69,311,077|19.09%|24|2022-08-24|15/06/2022||0.42|||2022-04-27|15/03/2022|0.51|0.445|61730000000|
2022-05-08 16:19:53|07107|101144|601918|11.79B|11790000000|4.55|90,989,655|10.98%|23|2022-04-23|15/12/2021|0.24||3990000000||2022-04-23|15/03/2022|0.2||2880000000|
2022-05-08 16:19:57|07108|100414|600150|70.57B|70570000000|15.78|39,465,579|-9.47%|23|2022-04-29|15/12/2021|-0.04||21510000000||2022-04-29|15/03/2022|0.01||13110000000|
2022-05-08 16:20:00|07109|100384|600138|7.02B|7020000000|9.70|35,496,398|-16.02%|23|2022-08-26|15/06/2022||0.08||2216000000|2022-04-30|15/03/2022|-0.0751|-0.15|1420000000|1460000000
2022-05-08 16:20:05|07110|942599|603018|5.98B|5980000000|8.74|18,027,442|-4.74%|23|2022-08-26|15/06/2022||0.27|||2022-04-30|15/03/2022|0.14|0.14|920000000|920000000
2022-05-08 16:20:09|07111|100362|600115|85.69B|85690000000|4.54|49,359,265|-12.36%|24|2022-09-02|15/06/2022||-0.1119||19510000000|2022-04-29|15/03/2022|-0.41|-0.3134|12670000000|12930000000
2022-05-08 16:20:12|07112|100803|600675|20.44B|20440000000|3.38|45,293,225|4.32%|21|2022-04-29|15/03/2022|-0.02||686600000||2022-03-25|15/12/2021|-0.04||1470000000|
2022-05-08 16:20:16|07113|994508|600977|18.48B|18480000000|9.90|9,815,837|-21.86%|22|2022-08-31|15/06/2022||0.07||771270000|2022-04-27|15/03/2022|0.06|0.11|946000000|946000000
2022-05-08 16:20:19|07114|101045|601106|19.41B|19410000000|2.830|35,421,493|1.8%|22|2022-04-28|15/12/2021|0.01||6270000000||2022-04-28|15/03/2022|0.01||4220000000|
2022-05-08 16:20:23|07115|100549|600340|14.13B|14130000000|3.63|111,169,235|-31.38%|24|2022-08-15|15/06/2022||1.52||39240000000|2022-04-30|15/03/2022||0.4947||13080000000
2022-05-08 16:20:26|07116|996065|601881|89.41B|89410000000|8.82|23,641,025|-9.07%|23|2022-08-31|15/06/2022||0.2|||2022-04-29|15/03/2022|0.14|0.16|7340000000|
2022-05-08 16:20:30|07117|100319|600068|15.66B|15660000000|9.93|155,606,400|36.78%|23|2022-05-09|15/03/2022|||||2022-04-01|15/12/2021||||
2022-05-08 16:20:34|07118|100511|600297|17.29B|17290000000|2.15|61,250,327|-27.36%|22|2022-04-28|15/12/2021|0.0463|0.07|37190000000|46100000000|2022-04-28|15/03/2022|0.08||35140000000|
2022-05-08 16:20:39|07119|101050|601118|18.53B|18530000000|4.33|29,673,998|-18.15%|23|2022-04-30|15/03/2022|0.04||||2022-04-11|15/12/2021|0.04|0.01|5000000000|
2022-05-08 16:20:43|07120|942810|600730|2.89B|2890000000|4.92|12,861,368|9.09%|22|2022-04-28|15/03/2022|||27630000||2022-03-30|15/12/2021|0.01||24130000|
2022-05-08 16:20:47|07121|100429|600195|11.41B|11410000000|11.23|11,257,327|-4.51%|22|2022-04-29|15/03/2022|0.13||1120000000|1120000000|2022-04-15|15/12/2021|0.05||1400000000|
2022-05-08 16:20:50|07122|101130|601888|319.6B|319600000000|163.69|12,905,223|-43.16%|23|2022-08-29|15/06/2022||0.97||15680000000|2022-04-23|15/03/2022|1.31|1.31|16780000000|16780000000
2022-05-08 16:20:55|07123|100408|600176|63.29B|63290000000|15.81|32,441,008|-5.34%|24|2022-08-24|15/06/2022||0.445|||2022-04-26|15/03/2022|0.46|0.465|5130000000|
2022-05-08 16:20:58|07124|1009372|603505|7.24B|7240000000|23.52|3,996,323|18.6%|21|2022-04-28|15/03/2022|0.11||147200000||2022-04-08|15/12/2021|0.24||399300000|
2022-05-08 16:21:01|07125|100874|600764|15.16B|15160000000|21.33|4,618,706|-19.87%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022|||454000000|
2022-05-08 16:21:06|07126|1162087|603967|3.24B|3240000000|12.14|4,746,513|-2.65%|13|2022-04-18|15/03/2022|0.21||3090000000||2022-03-29|15/12/2021|0.17||3890000000|
2022-05-08 16:21:10|07127|100670|600511|22.19B|22190000000|29.41|14,934,112|-13.24%|23|2022-04-20|15/03/2022|0.5||11060000000||2022-03-17|15/12/2021|0.6||12180000000|
2022-05-08 16:21:14|07128|100325|600056|27.35B|27350000000|25.60|99,810,415|103.5%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 16:21:18|07129|101128|601872|43.21B|43210000000|5.33|83,639,800|0.19%|23|2022-09-01|15/06/2022||0.07|||2022-04-30|15/03/2022|0.16|0.09|6100000000|
2022-05-08 16:21:22|07130|101021|600999|110.18B|110180000000|12.67|18,164,983|-30.42%|24|2022-09-01|15/06/2022||0.39|||2022-04-24|15/03/2022|0.15|0.32|3700000000|
2022-05-08 16:21:27|07131|101168|603993|92.37B|92370000000|4.55|152,484,334|-26.85%|24|2022-08-29|15/06/2022||0.1015||49570000000|2022-04-28|15/03/2022|0.084|0.0891|44520000000|47660000000
2022-05-08 16:21:31|07132|101049|601117|52.97B|52970000000|8.67|65,272,705|30.18%|23|2022-04-29|15/12/2021|0.28|0.06|||2022-04-29|15/03/2022|0.16||35290000000|35480000000
2022-05-08 16:21:35|07133|954957|601985|132.32B|132320000000|7.02|163,281,159|30.97%|23|2022-04-28|15/12/2021|0.0949|0.08|15750000000|15752000000|2022-04-28|15/03/2022|0.16||17100000000|
2022-05-08 16:21:40|07134|100681|600536|18.45B|18450000000|36.34|6,168,259|-16.59%|22|2022-04-29|15/03/2022|-0.21||1520000000||2022-04-19|15/12/2021|1.08||5960000000|
2022-05-08 16:21:43|07135|100366|600111|108.81B|108810000000|30.10|84,346,105|39.22%|24|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.43||9810000000|
2022-05-08 16:21:49|07136|994520|601611|21.27B|21270000000|8.03|27,681,232|2.29%|22|2022-04-29|15/03/2022|0.14||26280000000||2022-04-25|15/12/2021|0.12||19470000000|
2022-05-08 16:21:52|07137|101121|601808|60.41B|60410000000|12.66|14,149,180|-9.7%|24|2022-08-24|15/06/2022||0.15|||2022-04-28|15/03/2022|0.0637|0.42|6800000000|
2022-05-08 16:21:57|07138|100548|600339|15.58B|15580000000|2.79|70,928,812|-2.45%|22|2022-04-30|15/12/2021|-0.06|0.32|27600000000||2022-04-30|15/03/2022|0.03||17480000000|
2022-05-08 16:22:01|07139|1043298|601949|8.11B|8110000000|4.45|7,749,973|-39.62%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022|||827400000|
2022-05-08 16:22:05|07140|100685|600528|17.39B|17390000000|7.83|15,970,429|-7.67%|22|2022-04-30|15/03/2022|0.21||||2022-03-29|15/12/2021|0.17||7050000000|
2022-05-08 16:22:08|07141|100373|600125|6.14B|6140000000|4.70|37,661,011|-8.38%|23|2022-04-30|15/03/2022|0.0955||2810000000||2022-04-09|15/12/2021|0.0332|0.10|4070000000|4610000000
2022-05-08 16:22:12|07142|100768|600636|2.87B|2870000000|6.55|5,105,823|-34.5%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-08 16:22:15|07143|102088|600217|6.05B|6050000000|4.36|18,216,007|-17.58%|22|2022-04-27|15/03/2022|||||2022-04-23|15/12/2021||||
2022-05-08 16:22:20|07144|102084|600062|28.61B|28610000000|27.42|50,274,009|134.36%|23|2022-04-29|15/03/2022|0.32||2520000000||2022-03-25|15/12/2021|0.04|0.3172|2240000000|2520000000
2022-05-08 16:22:24|07145|1162035|601698|39.96B|39960000000|9.99|4,808,356|-35.3%|12|2022-04-29|15/03/2022|0.03||591100000||2022-04-28|15/12/2021|0.05||783800000|
2022-05-08 16:22:28|07146|996064|601858|5.62B|5620000000|7.11|4,754,819|-24.84%|22|2022-04-28|15/12/2021|0.24||882500000||2022-04-28|15/03/2022|0.02||370200000|
2022-05-08 16:22:33|07147|1082120|601066|165.53B|165530000000|21.34|13,951,482|-19.68%|20|2022-08-26|15/06/2022||0.2855||5280000000|2022-04-28|15/03/2022|0.18|0.3809|6330000000|6010000000
2022-05-08 16:22:38|07148|101140|601989|79.58B|79580000000|3.49|66,890,722|-16.71%|23|2022-04-29|15/12/2021|0.01||14690000000||2022-04-29|15/03/2022|||6110000000|
2022-05-08 16:22:42|07149|100638|600482|31.11B|31110000000|14.40|4,336,703|-15.14%|23|2022-04-29|15/03/2022|0.03||5950000000||2022-04-29|15/12/2021|0.04||8380000000|
2022-05-08 16:22:46|07150|101041|601098|17.22B|17220000000|9.59|8,848,449|-6.16%|23|2022-09-01|15/06/2022||0.2103||3110000000|2022-04-26|15/03/2022|0.15|0.1375|2400000000|2400000000
2022-05-08 16:22:49|07151|100298|600029|101.69B|101690000000|6.00|44,019,493|-3.23%|24|2022-08-30|15/06/2022||-0.27||25250000000|2022-04-28|15/03/2022|-0.27|-0.4|21470000000|22640000000
2022-05-08 16:22:54|07152|100367|600118|21.84B|21840000000|18.47|6,439,671|-36.29%|22|2022-04-29|15/03/2022|0.04||1400000000||2022-03-31|15/12/2021|0.02||2800000000|
2022-05-08 16:22:59|07153|100393|600158|6.94B|6940000000|7.23|21,088,478|-38.78%|22|2022-04-25|15/12/2021|0.09||808300000||2022-04-25|15/03/2022|0.09||205100000|
2022-05-08 16:23:02|07154|1164175|600956|31.4B|31400000000|10.97|6,279,672|-15.03%|11|2022-04-28|15/03/2022|0.22||6330000000||2022-03-23|15/12/2021|0.16||5280000000|
2022-05-08 16:23:06|07155|100339|600088|3.03B|3030000000|7.63|3,811,843|-35.56%|22|2022-04-30|15/03/2022|-0.08||201400000||2022-04-16|15/12/2021|0.03||576000000|
2022-05-08 16:23:09|07156|101154|603005|11.44B|11440000000|28.08|10,080,208|-43.86%|23|2022-04-29|15/03/2022|0.23||305000000||2022-04-09|15/12/2021|0.4|0.37|332000000|
2022-05-08 16:23:14|07157|100280|600007|13.85B|13850000000|13.75|10,053,251|-8.64%|22|2022-04-30|15/12/2021|0.25||922100000||2022-04-29|15/03/2022|0.27|||
2022-05-08 16:23:17|07158|101063|601179|20.71B|20710000000|4.04|36,660,705|-2.42%|23|2022-04-15|15/12/2021|0.01||2210000000||2022-04-15|15/03/2022|0.03||3890000000|
2022-05-08 16:23:20|07159|1155894|601916|144.74B|144740000000|3.31|31,079,387|-17.04%|13|2022-04-25|15/03/2022|0.2||15390000000||2022-03-29|15/12/2021|0.1||14060000000|
2022-05-08 16:23:23|07160|1162076|601512|12.68B|12680000000|8.46|6,059,448|-13.85%|12|2022-04-28|15/03/2022|0.40||1490000000||2022-04-18|15/12/2021|0.27||1320000000|
2022-05-08 16:23:27|07161|102956|600373|13.58B|13580000000|10.02|9,925,406|-7.56%|24|2022-09-02|15/06/2022||0.3839||2610000000|2022-04-29|15/03/2022|0.25|0.2925|2590000000|2720000000
2022-05-08 16:23:31|07162|100755|600618|12.59B|12590000000|10.89|15,414,635|23.05%|22|2022-04-30|15/03/2022|||||2022-03-26|15/12/2021|0.54||2000000000|
2022-05-08 16:23:35|07163|100380|600132|54.2B|54200000000|112.00|3,966,691|-26.89%|23|2022-08-22|15/06/2022||0.7689||4450000000|2022-04-29|15/03/2022|0.702|0.7|3830000000|3830000000
2022-05-08 16:23:39|07164|942825|603100|5.7B|5700000000|14.44|2,329,179|-8.43%|21|2022-04-30|15/03/2022|0.27||||2022-04-23|15/12/2021|0.31|||
2022-05-08 16:23:44|07165|996555|600939|8.84B|8840000000|4.65|60,706,640|31.36%|20|2022-04-26|15/12/2021|||||2021-10-27|15/09/2021|0.06||14080000000|
2022-05-08 16:23:47|07166|100851|600729|11.35B|11350000000|28.65|3,333,803|-11.57%|23|2022-08-22|15/06/2022||0.54|||2022-04-23|15/03/2022|1.04|1.04|5270000000|5270000000
2022-05-08 16:23:51|07167|100710|600565|5.91B|5910000000|2.32|54,089,748|-15.33%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-08 16:23:54|07168|100621|600452|11.21B|11210000000|12.26|8,691,006|-7.42%|21|2022-08-05|15/06/2022|||||2022-04-29|15/03/2022|0.10||847000000|
2022-05-08 16:23:59|07169|100496|600279|4.64B|4640000000|3.91|17,150,687|7.12%|21|2022-04-28|15/03/2022|||1360000000||2022-03-25|15/12/2021|0.03||794200000|
2022-05-08 16:24:03|07170|942818|600917|10.83B|10830000000|6.89|5,758,219|-20.99%|23|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-08 16:24:06|07171|101025|601005|15.52B|15520000000|1.740|104,375,025|-36.73%|22|2022-04-26|15/03/2022|-0.07||||2022-03-31|15/12/2021|-0.07||8090000000|
2022-05-08 16:24:10|07172|1010705|603758|3.01B|3010000000|7.25|1,255,900|-16.18%|21|2022-04-22|15/03/2022|0.1||342800000||2022-03-25|15/12/2021|0.03||400500000|
2022-05-08 16:24:15|07173|100355|600106|5.17B|5170000000|3.89|30,578,776|46.79%|22|2022-04-28|15/03/2022|0.01||30140000||2022-04-14|15/12/2021|0.02||41520000|
2022-05-08 16:24:19|07174|1155475|601077|39.9B|39900000000|3.85|51,732,154|-7.89%|24|2022-08-31|15/06/2022||0.22|||2022-04-28|15/03/2022|0.32|0.22|14380000000|
2022-05-08 16:24:22|07175|1162153|601827|11.29B|11290000000|6.73|9,373,564|-26.61%|12|2022-08-18|15/06/2022||0.16|||2022-04-30|15/03/2022|0.26|0.26|1550000000|
2022-05-08 16:24:26|07176|994511|601127|51.6B|51600000000|37.94|15,141,371|-31.87%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|-0.46||4070000000|
2022-05-08 16:24:30|07177|100378|600129|9.77B|9770000000|17.55|20,382,987|19.14%|22|2022-04-29|15/03/2022|0.04||||2022-03-31|15/12/2021|-1.38||2580000000|
2022-05-08 16:24:34|07178|100352|600116|17.59B|17590000000|9.20|21,356,002|3.49%|23|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|0.01|||
2022-05-08 16:24:39|07179|100945|600847|1.91B|1910000000|12.47|4,877,468|44.66%|22|2022-04-29|15/03/2022|-0.07||111100000||2022-04-19|15/12/2021|-0.03||152100000|
2022-05-08 16:24:44|07180|101039|601158|25.97B|25970000000|5.41|10,722,250|0.37%|22|2022-04-28|15/03/2022|0.08||1620000000||2022-04-02|15/12/2021|0.02||1940000000|
2022-05-08 16:24:48|07181|945168|603601|5.58B|5580000000|5.51|5,816,518|-33.96%|22|2022-08-24|15/06/2022||0.0607||423480000|2022-04-30|15/03/2022|0.08|0.0786|368000000|505040000
2022-05-08 16:24:52|07182|1043311|603976|3.36B|3360000000|22.19|1,037,499|-50.44%|19|2021-10-25|15/09/2021|0.2||227600000||2021-08-23|15/06/2021|0.13||168300000|
2022-05-08 16:24:56|07183|1056003|603083|2.32B|2320000000|9.07|7,524,296|-32.06%|21|2022-04-29|15/03/2022|0.11||||2022-04-28|15/12/2021||||
2022-05-08 16:25:00|07184|100788|600657|17.77B|17770000000|6.23|88,522,998|70.68%|22|2022-04-27|15/03/2022|0.01||4040000000||2022-03-29|15/12/2021|0.09||14000000000|
2022-05-08 16:25:03|07185|1052662|603367|5.13B|5130000000|11.41|2,294,786|-12.5%|21|2022-04-27|15/03/2022|0.23||||2022-04-07|15/12/2021||||
2022-05-08 16:25:07|07186|101093|601608|14.36B|14360000000|3.31|19,612,449|-4.34%|22|2022-04-25|15/03/2022|0.00||2170000000||2022-03-21|15/12/2021|0.00||2060000000|
2022-05-08 16:25:12|07187|100307|600067|4.45B|4450000000|3.20|49,701,659|-3.32%|22|2022-04-27|15/03/2022|0.13||||2022-04-22|15/12/2021|0.13||3050000000|
2022-05-08 16:25:15|07188|996084|603628|2.46B|2460000000|8.99|6,007,530|12.37%|19|2021-10-28|15/09/2021|0.04||221500000||2021-08-27|15/06/2021|0.09||312400000|
2022-05-08 16:25:19|07189|100894|600787|11.85B|11850000000|5.46|40,839,924|0.18%|22|2022-04-28|15/03/2022|0.15||15820000000||2022-03-18|15/12/2021|0.11||21810000000|
2022-05-08 16:25:22|07190|1162067|600968|24.8B|24800000000|2.44|58,147,663|-2.4%|13|2022-04-28|15/03/2022|-0.01||8200000000|8197000000|2022-04-19|15/12/2021|-0.01||13240000000|
2022-05-08 16:25:27|07191|100852|600737|15.44B|15440000000|7.22|26,561,718|-29.35%|22|2022-04-29|15/03/2022|0.11||4870000000||2022-04-19|15/12/2021|-0.11|0.12|7130000000|
2022-05-08 16:25:31|07192|997534|603908|4.65B|4650000000|69.68|1,567,424|213.73%|21|2022-04-30|15/03/2022|0.55||327000000||2022-04-12|15/12/2021|0.11|0.22|199400000|
2022-05-08 16:25:34|07193|101145|601919|232.85B|232850000000|14.54|151,261,789|-5.25%|24|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|1.72||105530000000|
2022-05-08 16:25:38|07194|101124|601866|39.85B|39850000000|2.950|65,000,021|-6.94%|23|2022-04-29|15/03/2022|0.0687||6210000000||2022-03-30|15/12/2021|0.22||12140000000|
2022-05-08 16:25:41|07195|100295|600026|39.63B|39630000000|8.32|44,529,088|32.06%|23|2022-04-29|15/03/2022|0.0053||3480000000||2022-03-30|15/12/2021|-1.14||3410000000|
2022-05-08 16:25:45|07196|100611|600428|9.83B|9830000000|4.58|25,658,729|4.57%|22|2022-04-29|15/03/2022|-0.05||||2022-03-31|15/12/2021|-0.05||2770000000|
2022-05-08 16:25:49|07197|102097|600890|480.73M|480730000|0.83|12,662,020|-70.98%|19|2022-04-28|15/03/2022|-0.01||3010000||2021-10-28|15/09/2021|-0.01||2030000|
2022-05-08 16:25:52|07198|997891|603903|2.25B|2250000000|8.80|3,026,868|-13.3%|21|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021|0.34|||
2022-05-08 16:25:56|07199|942809|600685|20.86B|20860000000|14.76|5,943,494|-25.94%|23|2022-04-29|15/03/2022|-0.0087||1130000000||2022-03-29|15/12/2021|0.05||4830000000|
2022-05-08 16:26:00|07200|100315|600072|8.05B|8050000000|10.93|15,544,557|-2.32%|22|2022-04-28|15/03/2022|0.10||470700000||2022-04-15|15/12/2021|0.10||487000000|
2022-05-08 16:26:03|07201|101161|603128|11.65B|11650000000|9.04|11,030,710|-42.05%|22|2022-04-16|15/12/2021|0.13||8070000000||2022-04-16|15/03/2022|0.19||6300000000|6290000000
2022-05-08 16:26:07|07202|100836|600715|3.75B|3750000000|2.02|44,374,644|-37.27%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-08 16:26:12|07203|1162045|603212|8.33B|8330000000|20.62|4,523,874|-23.4%|11|2022-04-29|15/03/2022|0.22||1100000000||2022-04-25|15/12/2021|0.12||925100000|
2022-05-08 16:26:16|07204|100504|600288|5.11B|5110000000|11.70|3,925,601|-2.42%|22|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021|0.1||780500000|
2022-05-08 16:26:19|07205|100478|600257|2.44B|2440000000|5.07|39,658,723|-14.5%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 16:26:22|07206|1052671|603963|2.65B|2650000000|12.06|16,537,458|60.59%|20|2022-04-27|15/03/2022|-0.01||39820000||2021-10-28|15/09/2021|-0.02||37100000|
2022-05-08 16:26:26|07207|996080|603360|3.82B|3820000000|14.93|4,297,851|8.58%|21|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-05-08 16:26:30|07208|101125|601880|39.58B|39580000000|1.650|149,115,830|-5.71%|23|2022-04-28|15/03/2022|0.02||2880000000||2022-03-29|15/12/2021|0.02||3660000000|
2022-05-08 16:26:34|07209|100734|600593|1.39B|1390000000|10.82|624,419|-55.33%|22|2022-04-30|15/03/2022|-0.24||||2022-04-23|15/12/2021|-0.24|||
2022-05-08 16:26:39|07210|100833|600719|1.53B|1530000000|3.77|5,071,382|9.28%|21|2022-04-28|15/12/2021|-0.25||||2022-04-28|15/03/2022|0.1|||
2022-05-08 16:26:43|07211|100942|600844|2.96B|2960000000|2.91|19,099,381|-28.68%|22|2022-04-29|15/03/2022|-0||262200000||2022-04-20|15/12/2021|-0.05||331100000|
2022-05-08 16:26:48|07212|101181|900921|199.24M|199240000|0.196|427,599|-5.31%|20|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-05-08 16:26:53|07213|997892|603955|1.59B|1590000000|11.73|2,682,252|-11.14%|21|2022-04-27|15/03/2022|0.02||63700000||2022-04-19|15/12/2021|0.12||185600000|
2022-05-08 16:26:56|07214|101026|601006|96.63B|96630000000|6.50|55,349,278|-6.2%|23|2022-08-25|15/06/2022||0.20||19170000000|2022-04-28|15/03/2022|0.2004||18260000000|
2022-05-08 16:27:01|07215|100813|600694|5.91B|5910000000|20.78|3,506,172|-5.55%|23|2022-04-30|15/03/2022|0.82||2200000000||2022-04-09|15/12/2021|0.18||1790000000|1916000000
2022-05-08 16:27:05|07216|1031219|603233|22.83B|22830000000|28.86|4,076,741|-51.69%|21|2022-08-31|15/06/2022||0.3577||5060000000|2022-04-28|15/03/2022|0.49|0.4564|4680000000|4760000000
2022-05-08 16:27:08|07217|100858|600744|7.52B|7520000000|4.220|21,247,025|-21.56%|21|2022-04-29|15/03/2022|-0.06||||2022-04-13|15/12/2021|-0.78|||
2022-05-08 16:27:13|07218|101148|601991|41.64B|41640000000|2.250|63,676,382|-15.41%|24|2022-08-29|15/06/2022|||||2022-04-28|15/03/2022|-0.0415||29800000000|
2022-05-08 16:27:16|07219|100432|600198|8.58B|8580000000|6.53|10,898,083|7.05%|22|2022-04-28|15/03/2022|0.37||148800000||2022-04-08|15/12/2021|0.37||833500000|
2022-05-08 16:27:19|07220|942602|603019|37.95B|37950000000|25.94|28,487,526|-0.46%|23|2022-04-28|15/03/2022|0.08|0.08|2180000000|2180000000|2022-04-15|15/12/2021|0.47||4710000000|4690000000
2022-05-08 16:27:23|07221|100748|600611|6.85B|6850000000|3.01|9,678,093|-14.49%|22|2022-04-28|15/03/2022|-0.11||509300000||2022-03-29|15/12/2021|0.03||615300000|
2022-05-08 16:27:26|07222|101760|900903|594.07M|594070000|0.261|498,552|-8.74%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-08 16:27:30|07223|1082138|603587|6.94B|6940000000|14.57|1,891,614|-30.72%|21|2022-04-28|15/12/2021|0.28||874000000||2022-04-28|15/03/2022|0.31|0.31|598500000|597000000
2022-05-08 16:27:34|07224|996066|603032|9.84B|9840000000|58.81|1,088,864|417.69%|21|2022-04-26|15/12/2021||0.44|||2022-04-26|15/03/2022||||
2022-05-08 16:27:37|07225|100666|600503|4.37B|4370000000|2.73|29,348,976|-18.75%|20|2022-04-28|15/03/2022|0.04||6800000||2021-10-28|15/09/2021|0.01||32480000|
2022-05-08 16:27:42|07226|1057234|603056|14.06B|14060000000|13.78|28,423,373|15.12%|21|2022-08-25|15/06/2022||0.12|||2022-04-29|15/12/2021||0.18||
2022-05-08 16:27:46|07227|100926|600826|3.84B|3840000000|7.16|2,259,895|-11.06%|22|2022-04-25|15/03/2022|-0.15||40020000||2022-04-08|15/12/2021|0.08||327500000|
2022-05-08 16:27:50|07228|100969|600875|38.58B|38580000000|12.37|33,934,907|8.03%|23|2022-04-29|15/03/2022|0.297||14110000000||2022-03-31|15/12/2021|0.13||14400000000|
2022-05-08 16:27:53|07229|100279|600006|9.28B|9280000000|4.64|11,984,626|-27.5%|22|2022-04-30|15/03/2022|0.06||3590000000||2022-03-31|15/12/2021|-0.07||3350000000|
2022-05-08 16:27:58|07230|100332|600081|4.58B|4580000000|9.74|2,234,978|-13.42%|22|2022-04-30|15/03/2022|0.08||1930000000||2022-03-31|15/12/2021|0.08||2160000000|
2022-05-08 16:28:02|07231|955758|601198|25.6B|25600000000|7.92|15,274,555|-23.55%|22|2022-04-27|15/03/2022|||||2022-04-20|15/12/2021||||
2022-05-08 16:28:06|07232|100907|600804|6.7B|6700000000|4.04|75,138,711|-23.05%|23|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-05-08 16:28:09|07233|994572|603528|3.11B|3110000000|5.02|5,252,899|-39.81%|22|2022-05-09|15/03/2022|||||2022-04-28|15/12/2021||||
2022-05-08 16:28:15|07234|994628|603999|2.72B|2720000000|4.72|13,972,111|-9.92%|20|2021-10-27|15/09/2021|0.06||329300000||2021-08-25|15/06/2021|0.04||281500000|
2022-05-08 16:28:21|07235|1081677|601330|9.85B|9850000000|7.07|8,393,731|-19.11%|22|2022-08-31|15/06/2022||0.18|||2022-04-29|15/03/2022|0.13|0.17|1110000000|
2022-05-08 16:28:25|07236|100883|600776|10.8B|10800000000|8.60|11,495,070|-23.89%|22|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2022-05-08 16:28:29|07237|101755|900941|504.91M|504910000|0.402|479,975|-9.87%|21|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2022-05-08 16:28:33|07238|994562|603377|3.61B|3610000000|5.14|8,210,737|-57.87%|22|2022-04-30|15/12/2021||0.0833|||2022-04-30|15/03/2022||||
2022-05-08 16:28:43|07239|100340|600093|875.51M|875510000|0.78|21,628,427|-86.85%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 16:28:47|07240|1079938|603486|55.96B|55960000000|97.50|2,711,278|-40.55%|20|2022-08-29|15/06/2022||1.03||3690000000|2022-04-23|15/12/2021|1.18|1.39|4840000000|4740000000
2022-05-08 16:28:50|07241|100690|600537|4.06B|4060000000|3.45|15,557,711|-13.53%|22|2022-04-26|15/12/2021|-0.34||1370000000||2022-04-26|15/03/2022|-0.01||1360000000|
2022-05-08 16:28:54|07242|1024775|603496|2.42B|2420000000|10.60|2,954,562|-24.07%|21|2022-04-30|15/12/2021|0.04|0.16|177000000||2022-04-28|15/03/2022|0.10||151100000|
2022-05-08 16:28:57|07243|950057|603869|3.96B|3960000000|7.96|6,622,811|-7.98%|22|2022-04-29|15/03/2022|0.12||134100000||2022-04-20|15/12/2021|0.12||496100000|
2022-05-08 16:29:01|07244|100906|600803|45.18B|45180000000|15.98|11,300,661|-8.42%|23|2022-09-02|15/06/2022||0.448||27990000000|2022-04-29|15/03/2022|0.26|0.2811|35350000000|35350000000
2022-05-08 16:29:05|07245|101152|603002|4.43B|4430000000|4.90|5,447,936|-24.03%|22|2022-04-25|15/03/2022|0.08||||2022-04-20|15/12/2021|0.08||1150000000|
2022-05-08 16:29:09|07246|100510|600295|35.94B|35940000000|25.17|16,932,336|26.29%|22|2022-04-30|15/03/2022|0.94||9560000000||2022-04-15|15/12/2021|1.66||12240000000|
2022-05-08 16:29:13|07247|101193|900936|3.72B|3720000000|2.603|973,069|91.12%|22|2022-04-30|15/03/2022|0.94||||2022-04-15|15/12/2021|1.66|||
2022-05-08 16:29:17|07248|1141903|688018|7.92B|7920000000|98.48|914,464|-23.84%|17|2022-08-05|15/06/2022||0.79||442230000|2022-04-30|15/03/2022|0.35|0.35|288970000|288950000
2022-05-08 16:29:21|07249|996095|603966|2.63B|2630000000|8.80|3,905,526|-27.66%|21|2022-04-28|15/12/2021|0.11||457400000||2022-04-28|15/03/2022|0.07||325700000|
2022-05-08 16:29:24|07250|100764|600622|6.07B|6070000000|4.05|108,951,882|32.79%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 16:29:28|07251|101115|601788|50.81B|50810000000|11.02|19,627,092|-23.74%|23|2022-04-28|15/03/2022|0.13||2180000000||2022-03-24|15/12/2021|0.03||4400000000|
2022-05-08 16:29:32|07252|100674|600516|25.35B|25350000000|6.66|52,459,026|-29.89%|23|2022-08-25|15/06/2022||0.12|||2022-04-30|15/03/2022|0.1|0.1|1150000000|
2022-05-08 16:29:36|07253|100669|600507|17.77B|17770000000|8.24|45,088,002|-10.92%|24|2022-08-15|15/06/2022||0.42|||2022-04-29|15/03/2022|0.25|0.29|5230000000|
2022-05-08 16:29:39|07254|100962|600869|8.79B|8790000000|3.96|19,312,277|8.49%|21|2022-04-25|15/03/2022|0.05||||2021-10-19|15/09/2021|-0.12||5890000000|
2022-05-08 16:29:45|07255|101109|601700|4.71B|4710000000|4.13|48,716,846|-5.49%|21|2022-04-19|15/12/2021|0.01||948700000||2022-04-19|15/03/2022|0.02||585700000|
2022-05-08 16:29:48|07256|100654|600498|15.52B|15520000000|13.07|7,323,044|-25.06%|24|2022-09-02|15/06/2022||0.2804||9180000000|2022-04-30|15/03/2022|0.03|0.0644|4540000000|5330000000
2022-05-08 16:29:52|07257|101035|601038|11.49B|11490000000|10.23|12,037,155|-21.19%|23|2022-04-27|15/03/2022|0.43||4250000000||2022-03-29|15/12/2021|-0.21||1100000000|
2022-05-08 16:30:00|07258|1162059|601865|94.96B|94960000000|41.90|8,979,515|66.27%|14|2022-08-09|15/06/2022||0.2617||3130000000|2022-04-27|15/03/2022|0.2|0.4799|3510000000|3360000000
2022-05-08 16:30:16|07259|994527|603007|954.58M|954580000|2.91|1,988,029|-26.88%|20|2021-10-28|15/09/2021|-0.09||59390000||2021-08-30|15/06/2021|-0.11||47320000|
2022-05-08 16:30:21|07260|1010704|603488|1.91B|1910000000|6.54|2,337,913|-11.74%|20|2022-04-28|15/03/2022|||67240000||2021-10-28|15/09/2021|0.05||131100000|
2022-05-08 16:30:25|07261|100994|600965|4.91B|4910000000|6.00|18,970,763|15.38%|21|2022-04-26|15/03/2022|0.07||320200000||2022-03-24|15/12/2021||||
2022-05-08 16:30:29|07262|101127|601901|49.39B|49390000000|6.00|23,104,066|-33.04%|22|2022-04-29|15/03/2022|-0.05||1670000000||2022-02-26|15/12/2021|-0.05||2160000000|
2022-05-08 16:30:32|07263|100741|600601|4.92B|4920000000|2.24|14,406,827|-25.33%|22|2022-04-26|15/03/2022|||||2022-04-26|15/12/2021||||
2022-05-08 16:30:35|07264|1077010|603045|2.01B|2010000000|14.85|3,265,348|38.01%|21|2022-04-25|15/03/2022|0.03||616500000||2022-03-21|15/12/2021|0.11||728400000|
2022-05-08 16:30:38|07265|996557|603345|37.43B|37430000000|127.62|3,032,436|-42.8%|21|2022-04-26|15/12/2021|0.64|1.15|3180000000|3040000000|2022-04-26|15/03/2022|0.7||2340000000|
2022-05-08 16:30:44|07266|1052661|603363|12.28B|12280000000|17.85|19,963,510|49.12%|21|2022-04-30|15/03/2022|||4160000000||2022-04-30|15/12/2021||||
2022-05-08 16:30:48|07267|1010849|603383|3.91B|3910000000|22.86|2,130,829|-10.67%|21|2022-04-26|15/03/2022|0.01||99000000||2022-04-15|15/12/2021|0.37||185400000|
2022-05-08 16:30:51|07268|100905|600802|2.77B|2770000000|6.04|16,073,481|-21.05%|22|2022-04-30|15/03/2022|0.13||||2022-04-19|15/12/2021||||
2022-05-08 16:30:57|07269|102095|600693|3.77B|3770000000|4.33|22,312,934|3.59%|22|2022-04-29|15/03/2022|0.05||507200000||2022-04-22|15/12/2021|0.05|||
2022-05-08 16:31:05|07270|100301|600033|7.49B|7490000000|2.73|13,046,938|-1.44%|22|2022-04-30|15/03/2022|0.07||684200000||2022-03-30|15/12/2021|0.07||749300000|
2022-05-08 16:31:08|07271|1141898|688010|3.06B|3060000000|20.18|470,077|-25.73%|17|2022-04-29|15/12/2021|0.08||191900000||2022-04-29|15/03/2022|0.08||131400000|
2022-05-08 16:31:13|07272|100639|600483|22.87B|22870000000|11.70|18,140,329|13.7%|22|2022-04-26|15/12/2021|0.12||||2022-04-26|15/03/2022|0.33||2530000000|2530000000
2022-05-08 16:31:17|07273|942796|600203|4.02B|4020000000|6.78|4,012,236|-15.46%|20|2021-10-29|15/09/2021|-0.01||5290000000||2021-08-27|15/06/2021|-0.12||3980000000|
2022-05-08 16:31:21|07274|100650|600493|1.38B|1380000000|5.09|9,232,894|6.49%|21|2022-04-29|15/03/2022|0.02||264400000||2022-04-15|15/12/2021|-0||333800000|
2022-05-08 16:31:26|07275|996559|603817|2.67B|2670000000|5.92|9,990,743|1.37%|19|2021-10-29|15/09/2021|0.07||209600000||2021-08-09|15/06/2021|0.08||212500000|
2022-05-08 16:31:30|07276|1008685|603826|28.83B|28830000000|61.60|2,683,741|54%|21|2022-08-02|15/06/2022|||||2022-04-30|15/03/2022|0.03|||
2022-05-08 16:31:42|07277|100583|600388|8.7B|8700000000|8.14|28,727,859|-4.68%|23|2022-04-28|15/12/2021|0.16||3060000000||2022-04-28|15/03/2022|0.17||1940000000|
2022-05-08 16:32:47|07278|945169|603686|3.74B|3740000000|9.10|3,580,754|-43.86%|22|2022-04-29|15/03/2022|0.19||1220000000||2022-04-12|15/12/2021|0.08|0.35|1470000000|
2022-05-08 16:32:51|07279|102094|600592|2.79B|2790000000|6.98|4,534,934|-29.49%|20|2021-10-27|15/09/2021|0.15||359300000||2021-08-26|15/06/2021|0.21||388600000|
2022-05-08 16:32:55|07280|942811|600753|2.61B|2610000000|11.35|9,948,779|-24.25%|20|2022-04-29|15/03/2022|||682500000||2021-10-29|15/09/2021|-0||388800000|
2022-05-08 16:32:58|07281|100359|600103|4.87B|4870000000|2.200|30,739,027|-5.58%|21|2022-04-28|15/03/2022|0.03||780700000||2022-03-28|15/12/2021|0.02||750400000|
2022-05-08 16:33:02|07282|1024774|603933|2.01B|2010000000|9.52|1,319,764|-24.44%|21|2022-04-29|15/03/2022|0.11||526800000||2022-03-25|15/12/2021|0.01||504400000|
2022-05-08 16:33:06|07283|996088|603668|5.42B|5420000000|12.62|15,041,816|76.26%|22|2022-07-14|15/06/2022|||||2022-04-21|15/03/2022|0.09||1470000000|
2022-05-08 16:33:10|07284|945170|603678|17.83B|17830000000|38.82|6,054,373|-31.8%|22|2022-04-28|15/03/2022|0.42||||2022-03-23|15/12/2021|0.38|0.61|1140000000|
2022-05-08 16:33:14|07285|100718|600573|2.18B|2180000000|8.73|12,169,338|-5.83%|22|2022-04-26|15/03/2022|-0.01||127900000||2022-04-25|15/12/2021|-0.04||60270000|
2022-05-08 16:33:18|07286|100789|600660|93.98B|93980000000|36.01|19,392,311|-25.74%|24|2022-08-05|15/06/2022||0.3814||6220000000|2022-04-14|15/03/2022|0.33|0.3296|6550000000|5360000000
2022-05-08 16:33:21|07287|1162043|603893|28.96B|28960000000|69.42|2,240,152|-13.11%|14|2022-09-02|15/06/2022||0.27||754480000|2022-04-30|15/03/2022|0.2|0.2|543000000|542980000
2022-05-08 16:33:25|07288|996082|603444|23.14B|23140000000|321.94|768,617|-26.27%|22|2022-08-12|15/06/2022||5.65|||2022-04-23|15/03/2022|4.87|5.1|1230000000|1250000000
2022-05-08 16:33:28|07289|1164174|603087|24.36B|24360000000|43.38|3,861,456|-65.55%|11|2022-04-28|15/12/2021|1.04||1110000000||2022-04-28|15/03/2022|0.202||690000000|
2022-05-08 16:33:33|07290|994613|603886|3.93B|3930000000|16.37|2,105,256|-10.55%|21|2022-04-28|15/03/2022|-0.08||435700000||2022-03-29|15/12/2021|0.03||500000000|
2022-05-08 16:33:37|07291|1052653|601086|2.56B|2560000000|3.85|17,387,586|-1.03%|19|2021-10-29|15/09/2021|0.05||231800000||2021-08-30|15/06/2021|0.01||209700000|
2022-05-08 16:33:44|07292|100694|600543|1.7B|1700000000|5.30|7,793,497|-24.39%|21|2022-04-27|15/03/2022|-0.03||27900000||2021-10-29|15/09/2021|-0.04||39920000|
2022-05-08 16:33:48|07293|100839|600720|8.31B|8310000000|10.70|16,241,269|-21.73%|23|2022-08-18|15/06/2022||0.7|||2022-04-26|15/03/2022|0.05|0.05|930000000|
2022-05-08 16:33:52|07294|100364|600108|6.31B|6310000000|3.240|81,287,960|14.49%|22|2022-04-20|15/12/2021|0.01||1420000000||2022-04-20|15/03/2022|0.01||590700000|
2022-05-08 16:33:56|07295|100889|600795|54.04B|54040000000|3.030|115,400,162|30.04%|23|2022-04-29|15/03/2022|0.06||||2022-04-26|15/12/2021|-0.21|||
2022-05-08 16:34:00|07296|101023|601002|4.35B|4350000000|4.53|23,312,067|-6.4%|20|2021-10-27|15/09/2021|0.05||796200000||2021-08-26|15/06/2021|0.11||835000000|
2022-05-08 16:34:05|07297|100580|600383|58.69B|58690000000|13.00|58,705,913|14.04%|24|2022-08-31|15/06/2022||0.4254||27680000000|2022-04-30|15/03/2022|0.14|0.14|13350000000|13380000000
2022-05-08 16:34:09|07298|100870|600759|4.64B|4640000000|2.050|79,757,512|0.49%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-05-08 16:34:14|07299|1031221|603387|7.05B|7050000000|19.45|10,834,727|-22.64%|21|2022-05-09|15/03/2022|0.39||||2022-04-28|15/12/2021||||
2022-05-08 16:34:18|07300|997894|603986|79.63B|79630000000|119.30|10,788,290|-6.14%|23|2022-08-31|15/06/2022||1.02||2740000000|2022-04-28|15/03/2022|1.03|1.03|2230000000|2230000000
2022-05-08 16:34:22|07301|100413|600182|3.16B|3160000000|9.28|1,600,210|-28.89%|20|2021-10-29|15/09/2021|0.04||848000000||2021-08-23|15/06/2021|0.02||792700000|
2022-05-08 16:34:27|07302|100708|600562|17.49B|17490000000|14.08|4,158,770|0.5%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-08 16:34:30|07303|100433|600199|16.64B|16640000000|25.30|68,322,611|92.1%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022|-0.02||344600000|
2022-05-08 16:34:36|07304|1162041|603195|85.51B|85510000000|142.24|639,157|-28.46%|12|2022-08-23|15/06/2022||1.54|||2022-04-27|15/03/2022|1.15|1.15|3080000000|3080000000
2022-05-08 16:34:39|07305|1162090|603256|5.5B|5500000000|6.22|2,594,067|-29.48%|13|2022-04-28|15/03/2022|||180000000||2022-04-26|15/12/2021||0.07|200000000|
2022-05-08 16:34:44|07306|100534|600323|14.88B|14880000000|18.25|5,072,206|-21.67%|24|2022-08-19|15/06/2022||0.54|||2022-04-29|15/03/2022|0.25|0.31|2730000000|
2022-05-08 16:34:48|07307|101100|601633|219.9B|219900000000|23.81|29,103,880|-23.78%|24|2022-09-02|15/06/2022||0.18||29538000000|2022-04-22|15/03/2022|0.18|0.11|33620000000|30067000000
2022-05-08 16:34:52|07308|994560|603336|2.67B|2670000000|6.09|19,254,758|-15.69%|22|2022-04-27|15/03/2022|0.03||246000000||2022-04-15|15/12/2021|0.03||285000000|
2022-05-08 16:34:56|07309|100342|600094|7.72B|7720000000|3.19|43,770,455|-11.14%|22|2022-04-26|15/03/2022|-0.03||821300000||2022-04-22|15/12/2021|-0.25||2360000000|
2022-05-08 16:35:00|07310|101197|900940|767.41M|767410000|0.317|191,481|-11.2%|21|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2022-05-08 16:35:03|07311|100420|600185|8.49B|8490000000|5.00|37,021,943|-22.72%|22|2022-04-30|15/12/2021||0.08|||2022-04-30|15/03/2022||||
2022-05-08 16:35:07|07312|100745|600606|55.19B|55190000000|4.32|99,332,722|-26.9%|23|2022-08-30|15/06/2022||0.4029||231830000000|2022-04-26|15/03/2022|0.1343|0.1343|77280000000|77280000000
2022-05-08 16:35:12|07313|100437|600206|11.19B|11190000000|13.22|18,732,228|11.56%|22|2022-04-23|15/03/2022|0.12||3910000000||2022-04-14|15/12/2021|0.04||3790000000|
2022-05-08 16:35:16|07314|101007|600979|3.72B|3720000000|3.02|16,915,033|0.33%|19|2021-10-29|15/09/2021|0.06||||2021-08-27|15/06/2021|0.07|||
2022-05-08 16:35:20|07315|1052664|603386|3.14B|3140000000|13.40|2,499,499|-17.99%|21|2022-04-27|15/03/2022|||||2022-04-15|15/12/2021|0.12|0.3|766500000|
2022-05-08 16:35:23|07316|1024788|603335|2.27B|2270000000|5.31|25,793,208|26.73%|21|2022-04-27|15/03/2022|0.03||400100000||2022-03-15|15/12/2021|-0.02||391600000|
2022-05-08 16:35:27|07317|102967|603328|5.69B|5690000000|5.70|4,509,389|-15.43%|22|2022-04-27|15/03/2022|0.18||||2022-04-20|15/12/2021|0.18||894000000|
2022-05-08 16:35:31|07318|1052669|603813|1.25B|1250000000|14.10|1,923,047|9.56%|21|2022-04-21|15/03/2022|0.14||132500000||2022-03-17|15/12/2021|0.2||158600000|
2022-05-08 16:35:34|07319|100614|600433|5.5B|5500000000|3.04|11,876,836|-35.86%|21|2022-03-10|15/12/2021|-0.03||1950000000||2021-10-29|15/09/2021|0.06||4200000000|
2022-05-08 16:35:39|07320|100796|600673|18.08B|18080000000|6.24|28,346,119|35.65%|21|2022-04-26|15/03/2022|0.10||2840000000||2022-03-26|15/12/2021|0.17||3730000000|
2022-05-08 16:35:43|07321|1057309|603848|4.66B|4660000000|11.63|1,831,006|-4.91%|21|2022-04-27|15/12/2021|0.2|0.28|477200000||2022-04-27|15/03/2022|0.11||244000000|
2022-05-08 16:35:47|07322|1141914|688388|15.5B|15500000000|66.20|3,490,935|-16.94%|15|2022-06-01|15/03/2022|0.74||962700000||2022-03-02|15/12/2021|0.67||816900000|
2022-05-08 16:35:50|07323|1008684|603797|3.29B|3290000000|5.63|2,798,212|-24.53%|21|2022-04-29|15/12/2021|0.21||218300000||2022-04-29|15/03/2022|0.11||231000000|
2022-05-08 16:35:53|07324|1159376|603983|8.56B|8560000000|21.30|879,641|-59.12%|15|2022-04-30|15/12/2021|0.26|0.2307|649160000|520010000|2022-04-30|15/03/2022|0.16|0.16|383000000|383000000
2022-05-08 16:35:57|07325|100961|600868|4.88B|4880000000|2.57|16,287,720|-12.59%|21|2022-04-28|15/12/2021|||180400000||2022-04-28|15/03/2022|||60720000|
2022-05-08 16:36:02|07326|100579|600382|4.49B|4490000000|5.84|7,071,724|25.05%|21|2022-04-27|15/03/2022|0.08||200300000||2021-10-27|15/09/2021|0.04||59000000|
2022-05-08 16:36:06|07327|100732|600589|1.36B|1360000000|1.93|19,233,812|-18.91%|21|2022-04-29|15/03/2022|||198600000||2021-10-29|15/09/2021|-0.05||236700000|
2022-05-08 16:36:10|07328|955765|603838|1.8B|1800000000|5.63|1,881,507|-7.25%|22|2022-04-28|15/03/2022|-0.01||67850000||2022-04-14|15/12/2021|-0.04||65350000|
2022-05-08 16:36:14|07329|994553|603268|2.38B|2380000000|19.15|1,030,504|10.44%|22|2022-04-28|15/03/2022|-0.17||50030000||2022-03-28|15/12/2021|-2.31||119100000|
2022-05-08 16:36:18|07330|1162097|603863|1.47B|1470000000|7.12|1,946,175|-16.63%|14|2022-04-29|15/03/2022|0.01||223000000||2022-03-30|15/12/2021|-0.03||198700000|
2022-05-08 16:36:22|07331|994558|603322|1.36B|1360000000|8.51|5,402,362|-33.04%|20|2021-10-29|15/09/2021|-0.04||387800000||2021-08-09|15/06/2021|0.08||390200000|
2022-05-08 16:36:26|07332|1052668|603725|1.25B|1250000000|6.11|3,483,756|-18.53%|21|2022-04-28|15/03/2022|0.01||496000000||2022-04-25|15/12/2021|-0.47||814800000|
2022-05-08 16:36:30|07333|1081729|603348|9.81B|9810000000|37.42|4,763,319|51.5%|22|2022-04-28|15/03/2022|||1240000000||2022-04-22|15/12/2021|0.11||1150000000|
2022-05-08 16:36:34|07334|102090|600256|57.4B|57400000000|8.81|158,976,500|180.57%|23|2022-08-18|15/06/2022||0.09|||2022-04-22|15/03/2022|0.12|0.12|9400000000|
2022-05-08 16:36:37|07335|100743|600603|6.55B|6550000000|4.00|37,889,012|-13.79%|22|2022-04-30|15/03/2022|0.23||204100000||2022-03-10|15/12/2021|0.23||1070000000|
2022-05-08 16:36:44|07336|101080|601333|14.38B|14380000000|2.03|55,166,111|-6.88%|24|2022-08-25|15/06/2022||0.0228||4950000000|2022-04-28|15/03/2022|-0.056|0.0056|5000000000|4520000000
2022-05-08 16:36:48|07337|101142|601996|3.22B|3220000000|2.870|12,262,482|-8.01%|23|2022-09-01|15/06/2022||0.05|||2022-04-29|15/03/2022|0.02|0.02|376300000|
2022-05-08 16:36:53|07338|100523|600310|4.51B|4510000000|3.69|18,976,800|-15.56%|22|2022-04-28|15/03/2022|0.07||||2022-03-31|15/12/2021|0.07|||
2022-05-08 16:36:59|07339|100459|600236|45.56B|45560000000|5.78|6,685,318|10.31%|22|2022-04-28|15/03/2022|-0.03||||2022-03-31|15/12/2021|-0.03|0.06||
2022-05-08 16:37:03|07340|942831|603368|5.5B|5500000000|15.18|11,350,652|-30.01%|22|2022-04-28|15/03/2022|0.18||4810000000||2022-03-31|15/12/2021|0.18||4260000000|
2022-05-08 16:37:12|07341|954955|601368|5.26B|5260000000|5.96|14,900,876|15.5%|20|2021-10-29|15/09/2021|0.04||476800000||2021-08-25|15/06/2021|0.04||434300000|
2022-05-08 16:37:15|07342|994506|600936|5.23B|5230000000|3.13|37,599,143|8.3%|22|2022-04-29|15/12/2021|-0.06||695800000||2022-04-29|15/03/2022|-0.08||309600000|
2022-05-08 16:37:20|07343|100568|600368|4.28B|4280000000|3.80|22,459,336|-0.78%|22|2022-04-29|15/03/2022|0.16||338100000||2022-03-31|15/12/2021|0.1||435000000|
2022-05-08 16:37:23|07344|100472|600252|9.9B|9900000000|2.86|49,647,658|-2.05%|22|2022-04-30|15/03/2022|0.02||640500000||2022-03-31|15/12/2021|-0.06||493300000|
2022-05-08 16:37:29|07345|100880|600771|14.38B|14380000000|29.37|16,655,117|73.79%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 16:37:32|07346|101068|601238|128.6B|128600000000|12.29|33,693,293|12.55%|24|2022-09-02|15/06/2022||0.2633||24350000000|2022-04-27|15/03/2022|0.29|0.1796|23270000000|17940000000
2022-05-08 16:37:37|07347|100277|600004|26.98B|26980000000|11.40|25,238,289|-1.64%|23|2022-08-29|15/06/2022||0.05|||2022-04-30|15/03/2022|-0.03|0.05|1240000000|
2022-05-08 16:37:40|07348|994609|603861|2.98B|2980000000|6.84|3,077,427|-15.66%|21|2022-04-29|15/12/2021|0.09||1410000000||2022-04-29|15/03/2022|-0.13||420800000|
2022-05-08 16:37:44|07349|100542|600332|47.55B|47550000000|29.25|9,503,436|-2.47%|24|2022-08-18|15/06/2022||0.51|||2022-04-26|15/03/2022|1.11|0.65|20540000000|
2022-05-08 16:37:47|07350|100348|600098|19.75B|19750000000|5.63|6,710,807|-5.06%|22|2022-04-30|15/12/2021|-0.20||9810000000||2022-04-30|15/03/2022|-0.20|||
2022-05-08 16:37:51|07351|1141905|688020|2.63B|2630000000|32.88|406,399|-57.43%|15|2022-04-21|15/03/2022|-0.16||96030000||2022-02-17|15/12/2021|-0.12||101400000|
2022-05-08 16:37:55|07352|100984|600894|5.3B|5300000000|6.16|6,122,853|-17.43%|22|2022-04-28|15/03/2022|0.21||1620000000||2022-04-09|15/12/2021|0.21||2000000000|
2022-05-08 16:37:59|07353|945719|603898|2.68B|2680000000|8.92|1,631,419|-51.94%|22|2022-04-28|15/12/2021|-0.54|0.44|942000000|979000000|2022-04-28|15/03/2022|0.13||615000000|
2022-05-08 16:38:03|07354|1043306|603535|3.83B|3830000000|23.80|1,851,019|-24.13%|21|2022-04-28|15/03/2022|0.26||283200000||2022-03-10|15/12/2021|0.14||342700000|
2022-05-08 16:38:07|07355|1052670|603882|41.55B|41550000000|89.21|4,870,899|-32.99%|21|2022-08-12|15/06/2022||1.64||3250000000|2022-04-27|15/03/2022|1.83|1.83|4250000000|4250000000
2022-05-08 16:38:10|07356|100799|600684|2.74B|2740000000|3.21|53,440,647|-30.07%|22|2022-04-26|15/03/2022|-0.15||77900000||2022-03-30|15/12/2021|-0.22||1310000000|
2022-05-08 16:38:16|07357|1031313|601228|20B|20000000000|3.23|19,096,465|-0.62%|20|2022-04-08|15/12/2021|0.05||2640000000||2021-10-29|15/09/2021|0.05||3370000000|
2022-05-08 16:38:20|07358|1024793|603043|12.68B|12680000000|22.36|3,359,681|-16.3%|22|2022-08-31|15/06/2022||0.06|||2022-04-28|15/03/2022|0.09|0.12|747000000|
2022-05-08 16:38:23|07359|1162061|603390|3.22B|3220000000|7.94|2,016,453|-14.72%|11|2021-10-26|15/09/2021|||109100000||2021-08-16|15/06/2021|0.02||130700000|
2022-05-08 16:38:27|07360|100588|600393|3.04B|3040000000|1.200|24,267,082|-32.2%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|-0.07||164300000|
2022-05-08 16:38:32|07361|942828|603166|4.07B|4070000000|6.30|7,150,019|-6.94%|21|2022-04-30|15/12/2021|0.08||419600000||2022-04-30|15/03/2022|0.05||302900000|
2022-05-08 16:38:39|07362|994509|600996|7.5B|7500000000|7.04|68,448,376|56.1%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-08 16:38:42|07363|100455|600227|5.05B|5050000000|2.980|23,209,527|-2.3%|21|2022-04-25|15/03/2022|0.01||576100000||2022-04-22|15/12/2021|-0.1||526300000|
2022-05-08 16:38:46|07364|1055999|600903|7.82B|7820000000|6.87|7,128,875|-26.84%|21|2022-04-26|15/03/2022|-0.06||1800000000||2022-02-28|15/12/2021|0.01||1650000000|
2022-05-08 16:38:50|07365|100676|600523|7.28B|7280000000|18.00|7,701,108|28.76%|22|2022-04-16|15/03/2022|0.08||573700000||2022-03-15|15/12/2021|0.06||645100000|
2022-05-08 16:38:54|07366|100589|600395|17.37B|17370000000|8.09|33,942,265|14.43%|22|2022-04-30|15/03/2022|0.20||2880000000|2880000000|2022-04-28|15/12/2021||0.31||
2022-05-08 16:38:59|07367|100567|600367|5.44B|5440000000|18.55|28,502,742|146.68%|21|2022-04-27|15/03/2022|0.29||594700000||2022-04-21|15/12/2021|0.43||740100000|
2022-05-08 16:39:03|07368|1162039|603439|5.08B|5080000000|12.37|14,615,630|-20.6%|13|2022-04-21|15/12/2021|0.1||324600000||2022-04-21|15/03/2022|0.06||158700000|
2022-05-08 16:39:07|07369|1043304|603458|3.13B|3130000000|9.96|9,698,109|-36.56%|21|2022-04-29|15/03/2022|0.1||375100000||2022-03-01|15/12/2021|0.17||839800000|
2022-05-08 16:39:13|07370|101018|600992|2.45B|2450000000|9.99|21,533,758|44.78%|21|2022-04-28|15/03/2022|0.02||506500000||2022-03-10|15/12/2021|0.04||786300000|
2022-05-08 16:39:16|07371|100735|600594|4.14B|4140000000|5.23|25,836,932|-10.9%|23|2022-04-23|15/12/2021||0.0941||908380000|2022-04-23|15/03/2022||||
2022-05-08 16:39:20|07372|100486|600268|4.89B|4890000000|7.04|10,334,596|12.1%|22|2022-04-29|15/03/2022|-0.1||934600000||2022-03-25|15/12/2021|0.24||2340000000|
2022-05-08 16:39:25|07373|996087|603639|7.68B|7680000000|22.54|1,363,125|-20.13%|21|2022-04-26|15/12/2021|0.41||1120000000||2022-04-26|15/03/2022|0.42||1200000000|
2022-05-08 16:39:29|07374|100449|600221|28.23B|28230000000|1.680|85,124,868|-0.59%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 16:39:33|07375|101758|900945|3.28B|3280000000|0.195|240,357|0.52%|21|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 16:39:38|07376|994542|603069|3.18B|3180000000|10.07|6,838,094|-39.34%|21|2022-04-27|15/03/2022|-0.05||192300000||2022-03-30|15/12/2021|-0.05||159000000|
2022-05-08 16:39:42|07377|100671|600515|38.85B|38850000000|3.40|32,187,021|-48.44%|22|2022-04-28|15/12/2021|0.01||853600000||2022-04-28|15/03/2022|0.01||1190000000|
2022-05-08 16:39:45|07378|943643|601969|15.22B|15220000000|7.53|22,262,457|4.44%|23|2022-04-30|15/03/2022|0.10||1110000000||2022-03-23|15/12/2021|-0.05||934000000|
2022-05-08 16:39:49|07379|100939|600837|114.31B|114310000000|8.75|41,603,644|-21.03%|24|2022-08-31|15/06/2022||0.2727||11940000000|2022-04-26|15/03/2022|0.11|0.2348|4130000000|10250000000
2022-05-08 16:39:53|07380|100647|600477|7.84B|7840000000|3.31|47,338,927|-11.73%|23|2022-08-22|15/06/2022||0.05|||2022-04-28|15/03/2022|0.05|0.05|2060000000|
2022-05-08 16:39:57|07381|100374|600126|15.91B|15910000000|4.71|42,741,335|-21.24%|22|2022-04-23|15/03/2022|0.01||11810000000||2022-04-09|15/12/2021|0.01||11100000000|
2022-05-08 16:40:01|07382|994554|603298|12.35B|12350000000|14.25|2,468,638|-27.15%|22|2022-04-20|15/03/2022|0.22||3600000000||2022-04-08|15/12/2021|0.20||3490000000|
2022-05-08 16:40:05|07383|101053|601177|3.16B|3160000000|7.91|3,415,056|1.41%|21|2022-04-14|15/12/2021|-0||480000000||2021-10-27|15/09/2021|0.08||416400000|
2022-05-08 16:40:10|07384|945720|603618|3.45B|3450000000|4.99|7,885,590|-18.6%|19|2021-10-28|15/09/2021|0.04||2300000000||2021-08-27|15/06/2021|0.07||1760000000|
2022-05-08 16:40:14|07385|994552|603258|4.76B|4760000000|19.64|2,675,016|-20.81%|22|2022-04-29|15/03/2022|0.29||227000000||2022-03-31|15/12/2021|0.22||231000000|
2022-05-08 16:40:18|07386|942835|603806|89.69B|89690000000|94.30|6,199,474|35.52%|23|2022-08-19|15/06/2022||0.51||4760000000|2022-04-30|15/03/2022|0.36|0.36|3880000000|3880000000
2022-05-08 16:40:22|07387|1043308|603602|1.87B|1870000000|9.16|10,288,771|-9.49%|21|2022-04-28|15/03/2022|-0.05||189800000||2022-04-15|15/12/2021|0.07||297600000|
2022-05-08 16:40:25|07388|100915|600814|4.99B|4990000000|6.77|14,586,982|-9.85%|22|2022-04-29|15/03/2022|0.13||527600000||2022-03-24|15/12/2021|0.11||504700000|
2022-05-08 16:40:29|07389|1164176|605166|3.5B|3500000000|11.09|3,339,273|11.79%|12|2022-04-28|15/03/2022|0.2||1890000000||2022-03-28|15/12/2021|0.12||1610000000|
2022-05-08 16:40:32|07390|996556|603238|1.69B|1690000000|9.43|1,285,462|-40.78%|21|2022-04-28|15/12/2021|0.00||||2022-04-28|15/03/2022||||
2022-05-08 16:40:36|07391|100619|600460|57.79B|57790000000|40.81|29,220,169|23.55%|23|2022-08-16|15/06/2022||0.2543||2210000000|2022-04-30|15/03/2022|0.1898|0.19|2000000000|2000000000
2022-05-08 16:40:40|07392|996179|603040|1.94B|1940000000|14.61|941,057|-28.87%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-08 16:40:43|07393|953926|603901|5.76B|5760000000|11.94|2,241,997|-8.01%|22|2022-04-28|15/03/2022|0.12||||2022-04-12|15/12/2021|0.1||727000000|
2022-05-08 16:40:47|07394|100573|600375|4.49B|4490000000|6.86|7,813,339|4.57%|22|2022-07-25|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-08 16:40:50|07395|100576|600378|31.52B|31520000000|34.29|2,332,258|71.62%|22|2022-04-30|15/03/2022|0.24|0.242|1850000000||2022-04-20|15/12/2021|0.274||2240000000|
2022-05-08 16:40:54|07396|100436|600202|1.72B|1720000000|4.49|25,979,355|17.85%|21|2022-04-27|15/03/2022|0.02||189500000||2022-03-27|15/12/2021|0.03||210200000|
2022-05-08 16:41:00|07397|100410|600178|2.6B|2600000000|5.46|4,284,721|-25.51%|22|2022-04-26|15/03/2022|0.04||1830000000||2022-03-15|15/12/2021|-0.13||1660000000|
2022-05-08 16:41:04|07398|942817|600864|8.78B|8780000000|4.22|18,328,920|-18.53%|21|2022-04-15|15/12/2021|||||2021-10-22|15/09/2021|0.04|||
2022-05-08 16:41:08|07399|100791|600664|7.26B|7260000000|2.88|30,697,875|-2.04%|22|2022-04-28|15/03/2022|0.06||3330000000||2022-04-09|15/12/2021|0.06||3060000000|
2022-05-08 16:41:12|07400|953913|603023|2.36B|2360000000|4.20|12,841,305|13.82%|20|2021-10-29|15/09/2021|||13790000||2021-08-30|15/06/2021|-0||13800000|
2022-05-08 16:41:15|07401|1141899|688011|1.96B|1960000000|19.55|482,232|-45.57%|15|2022-04-27|15/12/2021|-0.01||56030000||2022-04-27|15/03/2022|-0.09||13810000|
2022-05-08 16:41:20|07402|994622|603958|1.2B|1200000000|5.40|3,191,937|-12.9%|20|2021-10-27|15/09/2021|-0.08||189200000||2021-08-27|15/06/2021|-0.01||231100000|
2022-05-08 16:41:23|07403|994556|603313|5.28B|5280000000|10.86|5,924,176|-52.08%|22|2022-04-30|15/12/2021|||2030000000||2022-04-30|15/03/2022|||2140000000|
2022-05-08 16:41:27|07404|100705|600559|18.68B|18680000000|20.82|26,585,824|0.39%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-08 16:41:32|07405|100830|600722|3.5B|3500000000|5.15|14,694,735|-13.45%|21|2022-04-27|15/12/2021|0.03||160100000||2022-04-27|15/03/2022|0.02||150800000|
2022-05-08 16:41:35|07406|1072208|603156|28.11B|28110000000|22.21|2,620,352|-17.43%|21|2022-04-23|15/12/2021|0.38||1890000000||2022-04-23|15/03/2022|0.41||2050000000|
2022-05-08 16:41:39|07407|1031324|603768|3.04B|3040000000|14.88|477,385|-4.43%|19|2021-10-28|15/09/2021|0.01||680900000||2021-08-27|15/06/2021|0.2||811800000|
2022-05-08 16:41:43|07408|942823|603011|2.72B|2720000000|5.50|10,334,184|19.05%|22|2022-04-29|15/03/2022|0.05||320100000||2022-04-27|15/12/2021|0.03||439400000|
2022-05-08 16:41:47|07409|998091|603656|1.54B|1540000000|10.01|944,781|-20.74%|21|2022-04-20|15/03/2022|0.05||94460000||2022-04-08|15/12/2021|0.17||165400000|
2022-05-08 16:41:51|07410|100739|600598|26.15B|26150000000|14.71|44,402,089|-9.25%|22|2022-04-27|15/03/2022|0.25||720100000||2022-03-30|15/12/2021|0.00||758000000|
2022-05-08 16:41:56|07411|100422|600187|3.37B|3370000000|2.090|22,589,851|-10.3%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-05-08 16:41:59|07412|101054|601188|3.79B|3790000000|2.88|15,799,522|-1.37%|19|2022-04-28|15/03/2022|0.04||84940000||2021-10-27|15/09/2021|0.04||160700000|
2022-05-08 16:42:03|07413|951035|603567|12.74B|12740000000|13.53|3,727,775|-8.15%|21|2022-04-29|15/12/2021|0.1||1430000000||2022-04-28|15/03/2022|0.17||1000000000|
2022-05-08 16:42:08|07414|100438|600207|4.32B|4320000000|5.01|7,701,101|-19.58%|21|2022-04-29|15/03/2022|0.02||778200000||2022-03-16|15/12/2021|||831400000|
2022-05-08 16:42:11|07415|100596|600403|11.83B|11830000000|4.95|19,971,081|49.1%|22|2022-04-28|15/03/2022|-0.03||2310000000||2022-03-26|15/12/2021|-0.03||1950000000|
2022-05-08 16:42:15|07416|100405|600172|11.23B|11230000000|7.790|49,656,379|52.15%|20|2021-10-29|15/09/2021|0.01||575800000||2021-08-27|15/06/2021|0.01||690700000|
2022-05-08 16:42:19|07417|100502|600285|6.75B|6750000000|11.95|11,614,600|26.72%|22|2022-04-26|15/12/2021|0.06||640000000||2022-04-26|15/03/2022|0.23||682000000|
2022-05-08 16:42:22|07418|101105|601677|23.43B|23430000000|34.02|9,569,209|73.13%|21|2022-04-19|15/03/2022|0.858||7490000000||2022-03-29|15/12/2021|0.654|0.74|7560000000|
2022-05-08 16:42:26|07419|100525|600312|8.82B|8820000000|6.50|22,441,778|8.15%|23|2022-08-25|15/06/2022||0.2||2930000000|2022-04-15|15/03/2022|0.03|-0.005|1620000000|1620000000
2022-05-08 16:42:30|07420|100628|600439|3.08B|3080000000|2.72|16,373,862|1.87%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 16:42:34|07421|100451|600222|3.1B|3100000000|5.51|15,321,289|-8.62%|22|2022-04-29|15/03/2022|||422300000||2022-04-20|15/12/2021||||
2022-05-08 16:42:38|07422|994568|603508|4.71B|4710000000|17.36|1,818,638|-12.1%|21|2022-04-25|15/03/2022|-3.06||||2021-10-28|15/09/2021|-3.06||195200000|
2022-05-08 16:42:42|07423|100687|600531|4.99B|4990000000|4.58|21,375,036|-25.16%|22|2022-04-28|15/03/2022|0.08||7030000000||2022-03-30|15/12/2021|0.1||9070000000|
2022-05-08 16:42:46|07424|100291|600020|6.67B|6670000000|2.97|11,552,429|-14.41%|22|2022-04-30|15/03/2022|0.05||942400000||2022-04-23|15/12/2021|-0.02||1430000000|
2022-05-08 16:42:50|07425|1054841|603103|6.3B|6300000000|9.93|4,142,674|-35.94%|22|2022-09-02|15/06/2022||0.1|||2022-04-30|15/03/2022|0.12|0.15|679800000|690000000
2022-05-08 16:42:53|07426|1031316|603303|5.45B|5450000000|11.42|1,534,641|-2.48%|21|2022-04-21|15/03/2022|0.13||1260000000||2022-03-10|15/12/2021|0.09||1570000000|
2022-05-08 16:42:57|07427|942797|600346|166.97B|166970000000|23.72|39,896,378|-22.23%|22|2022-08-17|15/06/2022||0.5058||57420000000|2022-04-30|15/03/2022|0.6|0.6|53400000000|53400000000
2022-05-08 16:43:02|07428|955763|603223|8.23B|8230000000|29.15|1,511,116|22.53%|22|2022-04-28|15/12/2021|0.1||1920000000||2022-04-28|15/03/2022|0.04||1190000000|
2022-05-08 16:43:06|07429|100648|600487|23.2B|23200000000|9.91|35,307,537|-15.52%|22|2022-09-02|15/06/2022||0.3||10810000000|2022-04-26|15/03/2022|0.15|0.15|9350000000|7650000000
2022-05-08 16:43:10|07430|994573|603556|6.73B|6730000000|13.78|1,869,388|13.79%|22|2022-04-29|15/12/2021|0.28||907700000||2022-04-29|15/03/2022|0.29||667500000|
2022-05-08 16:43:15|07431|100311|600060|14.22B|14220000000|11.07|8,847,917|-1.34%|23|2022-04-30|15/03/2022|0.23||||2022-04-29|15/12/2021|0.39|0.52||
2022-05-08 16:43:22|07432|100592|600398|21.86B|21860000000|5.06|9,247,054|-30.49%|23|2022-04-19|15/12/2021|0.1|0.18|6030000000|5700000000|2022-04-19|15/03/2022|0.17||5210000000|5210000000
2022-05-08 16:43:26|07433|942830|603306|7.96B|7960000000|25.93|2,597,304|9.64%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-08 16:43:29|07434|100865|600751|7.83B|7830000000|2.700|44,853,329|10.66%|21|2022-04-30|15/12/2021|1.06||171700000000||2022-04-30|15/03/2022|0.03||34410000|
2022-05-08 16:43:33|07435|994618|603909|2.96B|2960000000|14.74|1,396,342|18.94%|21|2022-04-22|15/03/2022|0.03||160300000||2022-03-22|15/12/2021|0.08||327100000|
2022-05-08 16:43:36|07436|100541|600331|5.89B|5890000000|2.900|76,680,291|31.82%|22|2022-04-30|15/03/2022|||||2022-03-12|15/12/2021||||
2022-05-08 16:43:41|07437|100976|600885|34.57B|34570000000|46.42|7,096,641|-16.65%|23|2022-08-02|15/06/2022||0.4751||3150000000|2022-04-27|15/03/2022|0.38|0.3775|2870000000|2870000000
2022-05-08 16:43:44|07438|1142282|601236|37.03B|37030000000|7.85|26,032,426|-28.8%|15|2022-04-29|15/03/2022|-0.15||-673600000||2022-03-30|15/12/2021|0.15||1250000000|
2022-05-08 16:43:50|07439|100520|600307|11.27B|11270000000|1.800|110,144,536|-20.35%|22|2022-08-01|15/06/2022|||||2022-04-20|15/03/2022|||11030000000|
2022-05-08 16:43:53|07440|1054843|603260|82.39B|82390000000|76.70|9,273,327|28.8%|22|2022-04-28|15/03/2022|1.91||6390000000|6390000000|2022-04-22|15/12/2021|2.99|3.26|7230000000|
2022-05-08 16:43:57|07441|100929|600829|3.21B|3210000000|5.54|11,219,587|-10.5%|21|2022-04-20|15/03/2022|0.10||2330000000||2022-03-25|15/12/2021|0.07||2080000000|
2022-05-08 16:44:01|07442|100286|600015|80.94B|80940000000|5.26|32,867,217|-16.24%|24|2022-08-12|15/06/2022||0.4||27750000000|2022-04-30|15/03/2022|0.3|0.4|27750000000|27750000000
2022-05-08 16:44:05|07443|100857|600743|4.62B|4620000000|1.970|74,637,639|-4.83%|22|2022-04-30|15/03/2022|-0.03||||2022-04-20|15/12/2021|-0.34||8220000000|
2022-05-08 16:44:08|07444|994503|600909|19.35B|19350000000|4.12|43,242,473|-25.24%|21|2022-04-30|15/03/2022|0.02||||2022-03-31|15/12/2021|0.07||1220000000|
2022-05-08 16:44:14|07445|996079|603358|6.78B|6780000000|15.44|2,691,070|-8.21%|20|2022-04-29|15/03/2022|0.18||1100000000||2021-10-28|15/09/2021|0.18||978200000|
2022-05-08 16:44:18|07446|101194|900937|275.33M|275330000|0.140|801,971|8.53%|16|2021-04-24|15/03/2021|||||2021-04-24|15/12/2020||||
2022-05-08 16:44:26|07447|100841|600726|5.43B|5430000000|2.760|16,278,981|24.32%|20|2021-10-29|15/09/2021|-0.48||||2021-08-27|15/06/2021|-0.27|||
2022-05-08 16:44:30|07448|994516|601226|4.95B|4950000000|4.24|14,459,576|10.99%|21|2022-04-22|15/12/2021||0.04|||2022-04-22|15/03/2022||||
2022-05-08 16:44:34|07449|100296|600027|35.33B|35330000000|3.58|68,765,080|3.77%|24|2022-08-26|15/06/2022||0.12|||2022-04-28|15/03/2022|0.04|0.02|28820000000|
2022-05-08 16:44:40|07450|100535|600325|15.48B|15480000000|7.31|46,052,935|15.85%|22|2022-04-28|15/03/2022|0.35||8090000000|8090000000|2022-04-09|15/12/2021|0.47||22570000000|
2022-05-08 16:44:44|07451|100631|600448|2.43B|2430000000|3.86|48,363,877|21%|21|2022-04-29|15/03/2022|||829400000||2021-10-29|15/09/2021|0.01||909200000|
2022-05-08 16:44:49|07452|101013|600985|34.49B|34490000000|13.90|37,077,224|7.75%|23|2022-08-31|15/06/2022||0.77|||2022-04-29|15/03/2022|0.65|0.65|17910000000|
2022-05-08 16:44:54|07453|100719|600575|11.66B|11660000000|3.070|86,584,983|39.55%|22|2022-04-28|15/03/2022|0.06||5840000000||2022-03-29|15/12/2021|0.02||6050000000|
2022-05-08 16:44:57|07454|996069|603038|1.62B|1620000000|7.83|2,825,189|-35.61%|21|2022-04-27|15/12/2021|-0.05||316200000||2022-04-27|15/03/2022|-0.01||199100000|
2022-05-08 16:45:01|07455|1057304|600025|107.64B|107640000000|5.98|31,562,622|3.1%|21|2022-09-01|15/06/2022||0.08|||2022-04-23|15/03/2022|0.04|0.04|3940000000|3940000000
2022-05-08 16:45:05|07456|100284|600011|106.75B|106750000000|6.80|125,771,430|59.62%|24|2022-08-03|15/06/2022||0.24|||2022-04-26|15/03/2022|-0.09|-0.02|65250000000|
2022-05-08 16:45:22|07457|100324|600054|6.67B|6670000000|9.14|13,367,081|-5.58%|24|2022-08-22|15/06/2022||0.02||341660000|2022-04-30|15/03/2022|-0.0824|-0.05|129170000|129340000
2022-05-08 16:45:26|07458|101756|900942|514.21M|514210000|0.705|524,128|-0.98%|21|2022-08-22|15/06/2022||0.02||341660000|2022-04-30|15/03/2022|-0.0824|-0.05|129170000|129340000
2022-05-08 16:45:30|07459|101107|601688|115.2B|115200000000|12.82|62,473,932|-19.07%|24|2022-09-01|15/06/2022||0.5||10340000000|2022-04-29|15/03/2022|0.24|0.345|7240000000|8370000000
2022-05-08 16:45:43|07460|100904|600801|44.59B|44590000000|21.50|19,715,385|-7.73%|24|2022-08-22|15/06/2022||0.82|||2022-04-26|15/03/2022|0.32|0.345|6530000000|6531000000
2022-05-08 16:45:47|07461|101191|900933|3.91B|3910000000|1.883|1,398,284|-12.13%|21|2022-04-29|15/03/2022||0.63|||2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000
2022-05-08 16:45:51|07462|100855|600741|62.42B|62420000000|19.80|13,764,394|-23.52%|24|2022-08-26|15/06/2022||0.57|||2022-04-29|15/03/2022|0.54|0.58|37370000000|37370000000
2022-05-08 16:45:55|07463|100302|600035|5.06B|5060000000|3.14|17,084,198|1.29%|22|2022-04-29|15/12/2021|0.07||890300000||2022-04-29|15/03/2022|0.15||762700000|
2022-05-08 16:46:07|07464|100711|600566|20.79B|20790000000|23.41|12,889,352|24.19%|23|2022-07-25|15/06/2022|||||2022-04-23|15/03/2022|0.64||2170000000|
2022-05-08 16:46:23|07465|100481|600260|1.96B|1960000000|1.97|32,999,525|-75.68%|21|2022-04-25|15/12/2021|||||2021-10-26|15/09/2021|-0.09||196600000|
2022-05-08 16:46:27|07466|100356|600107|1.77B|1770000000|4.91|12,984,096|-27.69%|19|2021-10-29|15/09/2021|0.02||116600000||2021-08-27|15/06/2021|0.01||111300000|
2022-05-08 16:46:31|07467|100509|600293|3.5B|3500000000|3.02|30,064,642|7.86%|21|2022-04-28|15/03/2022|0.05||409400000||2022-04-28|15/12/2021|-0.03||902800000|
2022-05-08 16:46:35|07468|994594|603738|5.88B|5880000000|29.62|3,822,141|28.34%|21|2022-04-29|15/12/2021|||343000000||2022-04-29|15/03/2022|||262000000|
2022-05-08 16:46:39|07469|100386|600141|36.78B|36780000000|33.08|45,907,283|129.24%|24|2022-08-08|15/06/2022||1.3|||2022-04-29|15/03/2022|1.55|1.61|8580000000|
2022-05-08 16:46:43|07470|994541|603067|5.6B|5600000000|11.01|9,876,599|47.79%|22|2022-04-22|15/12/2021|||||2022-04-22|15/03/2022||||
2022-05-08 16:46:47|07471|1006195|603385|2.71B|2710000000|7.05|2,863,501|-32.66%|21|2022-04-22|15/03/2022|0.00||679600000||2022-03-31|15/12/2021|0.02||1050000000|
2022-05-08 16:46:51|07472|100330|600079|26.62B|26620000000|16.54|20,032,619|-45.5%|23|2022-04-28|15/12/2021|0.18||5580000000||2022-04-28|15/03/2022|0.18||5160000000|
2022-05-08 16:46:54|07473|953929|603989|10.6B|10600000000|26.44|1,626,788|-9.45%|22|2022-04-30|15/03/2022|0.29||869300000||2022-04-07|15/12/2021|0.32||853500000|
2022-05-08 16:46:58|07474|994623|603959|5.23B|5230000000|10.66|3,615,800|-0.56%|19|2021-10-27|15/09/2021|0.02||305400000||2021-08-25|15/06/2021|0.01||143500000|
2022-05-08 16:47:03|07475|100997|600969|3.15B|3150000000|8.52|11,095,065|35.67%|22|2022-04-28|15/03/2022|0.08||||2022-04-19|15/12/2021|0.02|||
2022-05-08 16:47:07|07476|100646|600476|1.88B|1880000000|11.70|6,007,916|23.16%|20|2022-04-28|15/03/2022|-0.09||74340000||2021-10-29|15/09/2021|-0.06||68520000|
2022-05-08 16:47:12|07477|100634|600478|8.6B|8600000000|5.22|19,927,649|33.85%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-05-08 16:47:16|07478|942836|603998|2.62B|2620000000|6.09|15,036,775|3.75%|21|2022-04-28|15/03/2022|0.07||422800000||2021-10-29|15/09/2021|0.05||383100000|
2022-05-08 16:47:19|07479|100844|600731|3B|3000000000|6.49|10,031,679|-7.89%|22|2022-04-06|15/12/2021|0.14||1110000000||2022-04-06|15/03/2022|0.15||601100000|
2022-05-08 16:47:22|07480|1162046|603353|3.2B|3200000000|18.47|2,268,516|-47.79%|12|2022-04-28|15/03/2022|||||2022-04-28|15/12/2021||||
2022-05-08 16:47:25|07481|100392|600156|1.57B|1570000000|3.90|20,366,605|10.8%|21|2022-04-27|15/03/2022|-0.1||208400000||2022-04-20|15/12/2021|-0.11||294200000|
2022-05-08 16:47:29|07482|101001|600975|6.71B|6710000000|8.33|35,876,671|28.95%|22|2022-04-30|15/03/2022|0.07||||2022-03-31|15/12/2021|0.07|0.15||
2022-05-08 16:47:33|07483|994557|603319|2.58B|2580000000|16.18|4,287,594|-27.07%|22|2022-04-28|15/03/2022|0.2||398600000||2022-03-30|15/12/2021|0.38||352300000|
2022-05-08 16:47:37|07484|100715|600570|53.01B|53010000000|36.28|14,497,900|-58.3%|24|2022-08-25|15/06/2022||0.1129||1520000000|2022-04-28|15/03/2022|-0.03|0.1204|973000000|972400000
2022-05-08 16:47:41|07485|100582|600387|2.59B|2590000000|5.54|6,284,325|8.84%|21|2022-04-14|15/12/2021|0.11||2670000000||2021-10-29|15/09/2021|-0.01||2390000000|
2022-05-08 16:47:45|07486|1031226|603825|3.69B|3690000000|14.57|14,184,434|-2.15%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-08 16:47:49|07487|1056000|600933|9.24B|9240000000|10.78|6,450,193|-18.58%|22|2022-08-19|15/06/2022||0.13|||2022-04-28|15/03/2022|0.13|0.13|903000000|
2022-05-08 16:47:54|07488|101082|601377|40.98B|40980000000|6.12|64,396,966|-32%|24|2022-08-30|15/06/2022||0.1643||5450000000|2022-04-30|15/03/2022|0.06|0.2332|1690000000|5820000000
2022-05-08 16:47:59|07489|100742|600602|8.82B|8820000000|6.45|61,983,946|17.7%|22|2022-04-26|15/03/2022|0.06||1140000000||2022-03-25|15/12/2021|0.04||1450000000|
2022-05-08 16:48:06|07490|101759|900901|661.95M|661950000|0.484|2,112,269|11.01%|21|2022-04-26|15/03/2022|0.06||||2022-03-25|15/12/2021|0.04|||
2022-05-08 16:48:09|07491|953922|603598|2.23B|2230000000|8.32|21,526,874|-24.91%|22|2022-04-30|15/03/2022|||||2022-04-26|15/12/2021||||
2022-05-08 16:48:13|07492|942801|600556|13.14B|13140000000|7.27|28,700,200|-29.42%|22|2022-09-02|15/06/2022||0.08|||2022-04-29|15/03/2022|0.05|0.06|1160000000|1100000000
2022-05-08 16:48:18|07493|100283|600010|81.73B|81730000000|1.800|539,018,735|7.14%|22|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.01||20180000000|
2022-05-08 16:48:22|07494|100996|600967|14.88B|14880000000|8.73|12,499,755|-16.78%|22|2022-04-26|15/12/2021|0.13||5680000000||2022-04-26|15/03/2022|0.12||2800000000|
2022-05-08 16:48:26|07495|101200|900948|4.56B|4560000000|1.401|8,291,017|107.86%|20|2022-04-27|15/03/2022|1.01||14910000000||2022-03-28|15/12/2021||||
2022-05-08 16:48:29|07496|100901|600797|5.22B|5220000000|5.24|49,970,145|-14.38%|22|2022-04-27|15/03/2022|-0.09||968100000||2022-04-20|15/12/2021|-0.09||1490000000|
2022-05-08 16:48:34|07497|100868|600756|3.92B|3920000000|12.10|20,262,434|-1.47%|22|2022-04-28|15/03/2022|||352600000||2022-03-25|15/12/2021|0.24||957900000|
2022-05-08 16:48:38|07498|100953|600858|2.72B|2720000000|5.23|11,967,475|-19.91%|22|2022-04-28|15/03/2022|0.11||1730000000||2022-03-30|15/12/2021|-0.04||124100000|
2022-05-08 16:48:43|07499|1052666|603533|5.8B|5800000000|13.21|3,974,604|-53.35%|22|2022-04-30|15/03/2022|0.00||520400000||2022-04-23|15/12/2021|||474000000|
2022-05-08 16:48:49|07500|996078|603337|10.42B|10420000000|23.18|1,658,004|-28.63%|21|2022-09-02|15/06/2022||0.42|||2022-04-23|15/03/2022|0.34|0.34|1820000000|
2022-05-08 16:49:02|07501|101126|601886|5.64B|5640000000|4.98|14,877,447|-26.44%|22|2022-04-30|15/03/2022|0.08||3290000000||2022-03-22|15/12/2021|-1.44||6590000000|
2022-05-08 16:49:06|07502|994601|603816|36.48B|36480000000|58.71|3,361,593|-26.52%|23|2022-08-25|15/06/2022||0.87||4790000000|2022-04-22|15/03/2022|0.7|0.7|4540000000|4260000000
2022-05-08 16:49:10|07503|100726|600584|40.7B|40700000000|22.87|20,192,928|-33.96%|24|2022-08-26|15/06/2022||0.3798||7850000000|2022-04-29|15/03/2022|0.48|0.3395|8140000000|7490000000
2022-05-08 16:49:14|07504|955766|603979|12.43B|12430000000|20.92|4,309,765|27.41%|22|2022-04-20|15/12/2021|0.21||1230000000||2022-04-20|15/03/2022|0.26||1140000000|
2022-05-08 16:49:18|07505|942793|603088|2.46B|2460000000|8.02|9,021,889|40.35%|21|2022-04-27|15/03/2022|0.09||150200000||2021-10-27|15/09/2021|0.09||140800000|
2022-05-08 16:49:21|07506|994589|603708|8.02B|8020000000|13.38|4,785,680|-21.43%|22|2022-04-30|15/03/2022|0.215|0.22|5110000000|5110000000|2022-04-22|15/12/2021|-0.8|0.1|4230000000|
2022-05-08 16:49:26|07507|994612|603878|2.31B|2310000000|5.76|3,143,774|-25.87%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-05-08 16:49:29|07508|996180|603208|5.12B|5120000000|48.77|1,043,630|-53.99%|21|2022-04-29|15/12/2021|||870000000||2022-04-29|15/03/2022|||491000000|491000000
2022-05-08 16:49:33|07509|994512|601128|21.46B|21460000000|7.83|40,438,708|10.59%|22|2022-08-22|15/06/2022||0.26|||2022-04-23|15/03/2022|0.24|0.24|2130000000|2130000000
2022-05-08 16:49:37|07510|100949|600854|3.11B|3110000000|5.99|20,625,952|69.69%|21|2022-04-26|15/12/2021|||16890000||2022-04-26|15/03/2022|0.06||119600000|
2022-05-08 16:49:41|07511|1081732|603876|13.04B|13040000000|26.65|6,357,272|108.69%|21|2022-04-29|15/12/2021|0.24||||2022-04-29|15/03/2022||||
2022-05-08 16:49:44|07512|1043303|603359|4.2B|4200000000|9.47|4,724,031|-18.11%|21|2022-05-09|15/03/2022|||||2022-04-29|15/12/2021|0.27|||
2022-05-08 16:49:48|07513|100354|600105|4.46B|4460000000|3.16|26,999,691|-6.51%|22|2022-04-28|15/03/2022|0.10||924300000||2022-04-26|15/12/2021|0.10||1100000000|
2022-05-08 16:49:52|07514|100575|600377|40.1B|40100000000|7.96|7,612,269|-23.46%|24|2022-08-26|15/06/2022||0.1956||3090000000|2022-04-29|15/03/2022|0.1579|0.1956|2580000000|3090000000
2022-05-08 16:49:57|07515|1162091|603810|1.92B|1920000000|11.84|4,442,698|-28.09%|13|2022-04-29|15/03/2022|0.19||441400000||2022-04-06|15/12/2021|0.15||360700000|
2022-05-08 16:50:00|07516|1073383|600901|15.26B|15260000000|5.11|12,959,637|-12.65%|21|2022-04-22|15/12/2021|0.14||1000000000||2022-04-22|15/03/2022|0.16||1070000000|
2022-05-08 16:50:04|07517|994518|601500|4.21B|4210000000|3.92|6,507,239|-29.11%|20|2022-04-26|15/03/2022|0.01||||2021-10-27|15/09/2021|0.01||1050000000|
2022-05-08 16:50:08|07518|1162098|603915|9.11B|9110000000|19.26|2,655,148|-47.33%|14|2022-04-28|15/12/2021|0.25|0.32|686000000||2022-04-28|15/03/2022|0.14|||
2022-05-08 16:50:11|07519|101043|601100|61.16B|61160000000|46.85|5,899,068|-42.31%|23|2022-08-23|15/06/2022||0.5866||2810000000|2022-04-26|15/03/2022|0.4|0.7306|2200000000|2330000000
2022-05-08 16:50:14|07520|100519|600305|10.65B|10650000000|10.73|12,325,595|-37.25%|23|2022-08-23|15/06/2022||0.02||569750000|2022-04-26|15/03/2022|0.08|0.08|572000000|581010000
2022-05-08 16:50:18|07521|101009|600981|6.23B|6230000000|2.78|41,095,242|-1.77%|21|2022-04-25|15/12/2021|0.04||8080000000||2022-04-25|15/03/2022|||8730000000|
2022-05-08 16:50:22|07522|100376|600128|1.69B|1690000000|6.83|13,182,402|7.56%|21|2022-04-30|15/03/2022|||||2022-04-16|15/12/2021|0.05||1780000000|
2022-05-08 16:50:25|07523|100594|600400|7.69B|7690000000|3.34|12,038,642|10.96%|22|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-05-08 16:50:29|07524|994507|600959|15.9B|15900000000|3.18|50,892,712|0.63%|20|2022-04-29|15/03/2022|0.02||1750000000||2021-10-29|15/09/2021|0.02||1790000000|
2022-05-08 16:50:32|07525|100678|600527|3.57B|3570000000|2.060|13,712,712|-23.7%|21|2022-04-30|15/03/2022|0.01||190500000||2022-04-26|15/12/2021|0.01|||
2022-05-08 16:50:36|07526|101055|601199|5.22B|5220000000|5.58|24,071,853|48.4%|22|2022-04-26|15/12/2021|0.07||284700000||2022-04-26|15/03/2022|0.06||269400000|
2022-05-08 16:50:40|07527|994555|603299|9.79B|9790000000|12.66|21,600,105|73.19%|20|2021-10-29|15/09/2021|0.13||1220000000||2021-08-26|15/06/2021|0.1||1160000000|
2022-05-08 16:50:44|07528|100703|600557|8.4B|8400000000|14.57|22,182,675|41.05%|23|2022-04-12|15/03/2022|0.19||1080000000||2022-03-04|15/12/2021|0.20|0.0137|1060000000|1040000000
2022-05-08 16:50:48|07529|942832|603369|54.36B|54360000000|43.60|7,528,569|-15.73%|23|2022-08-24|15/06/2022||0.47||1600000000|2022-04-30|15/03/2022|0.8|0.8|2990000000|2990000000
2022-05-08 16:50:53|07530|1116233|603629|2.39B|2390000000|18.38|925,020|-10.73%|17|2021-10-28|15/09/2021|0.08||469400000||2021-08-19|15/06/2021|0.19||419200000|
2022-05-08 16:50:57|07531|100665|600513|2.66B|2660000000|9.24|5,472,204|-6.19%|19|2021-10-27|15/09/2021|0.11||410800000||2021-08-24|15/06/2021|0.1||427100000|
2022-05-08 16:51:00|07532|101028|601008|4.58B|4580000000|3.69|43,856,019|-2.64%|22|2022-04-28|15/03/2022|0.02||546900000||2022-03-26|15/12/2021|0.04||580400000|
2022-05-08 16:51:04|07533|994570|603519|2.64B|2640000000|9.90|2,063,599|-28.56%|21|2022-04-27|15/03/2022|0.14||370500000||2021-10-27|15/09/2021|0.09||407900000|
2022-05-08 16:51:09|07534|1054855|603937|1.83B|1830000000|8.77|4,667,563|-15.1%|21|2022-04-28|15/03/2022|0.13||382600000||2022-04-25|15/12/2021|0.14||474800000|
2022-05-08 16:51:13|07535|101057|601222|13.89B|13890000000|6.74|28,909,323|-0.88%|23|2022-04-26|15/12/2021|0.04|0.134|1170000000|978340000|2022-04-26|15/03/2022|0.09||984000000|984000000
2022-05-08 16:51:17|07536|1008686|603906|15.16B|15160000000|31.45|14,150,333|52.3%|21|2022-04-29|15/03/2022|0.44||2560000000||2022-04-09|15/12/2021|0.32||1740000000|
2022-05-08 16:51:21|07537|1054852|603829|1.44B|1440000000|8.97|1,524,052|-13.33%|21|2022-04-22|15/12/2021|0.14||413800000||2022-04-22|15/03/2022|||265200000|
2022-05-08 16:51:25|07538|1031325|603041|2.01B|2010000000|10.96|874,170|-21.6%|19|2021-10-28|15/09/2021|0.07||108300000||2021-08-20|15/06/2021|0.12||122900000|
2022-05-08 16:51:29|07539|1031228|603880|1.5B|1500000000|5.13|2,402,599|-33.31%|22|2022-04-28|15/03/2022|0.02||143000000||2022-04-28|15/12/2021|-0.13||122200000|
2022-05-08 16:51:32|07540|1088092|603693|9.89B|9890000000|14.42|7,546,612|15.36%|21|2022-04-25|15/03/2022|0.19||535300000||2022-04-06|15/12/2021|-0.13||496100000|
2022-05-08 16:51:35|07541|942600|603688|23.84B|23840000000|67.50|3,183,198|265.66%|23|2022-08-15|15/06/2022||0.3|||2022-04-28|15/03/2022|0.15|0.15||
2022-05-08 16:51:39|07542|100837|600716|4.37B|4370000000|4.67|29,304,264|16.17%|22|2022-04-29|15/03/2022|0.07||485700000||2022-04-22|15/12/2021|-0.05||42770000|
2022-05-08 16:51:43|07543|101135|601928|17.43B|17430000000|6.85|14,345,967|-9.51%|23|2022-04-30|15/03/2022|0.19||3200000000|3200000000|2022-04-23|15/12/2021|0.27||3680000000|
2022-05-08 16:51:48|07544|1010702|601952|20.74B|20740000000|15.05|35,385,585|31.9%|21|2022-04-28|15/03/2022|0.10||2410000000||2022-04-15|15/12/2021|0.14||3390000000|
2022-05-08 16:51:52|07545|1024792|603286|1.19B|1190000000|13.34|848,415|-1.91%|19|2021-10-27|15/09/2021|0.05||148000000||2021-08-27|15/06/2021|0.07||146500000|
2022-05-08 16:51:58|07546|994538|603036|1.62B|1620000000|7.90|8,242,019|-1.74%|22|2022-04-28|15/03/2022|0.07||67550000||2022-04-15|15/12/2021|0.07||80850000|
2022-05-08 16:52:03|07547|994533|603028|2.24B|2240000000|7.81|4,480,731|-10.07%|19|2021-10-27|15/09/2021|0.04||228300000||2021-08-26|15/06/2021|0.05||258000000|
2022-05-08 16:52:07|07548|100503|600287|1.9B|1900000000|4.29|3,782,989|-14.54%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 16:52:11|07549|100570|600370|13.29B|13290000000|3.410|15,266,308|10%|20|2022-03-28|15/12/2021|0.05||5610000000||2021-10-28|15/09/2021|0.03||4690000000|
2022-05-08 16:52:15|07550|1010703|603269|1.21B|1210000000|10.78|6,067,647|5.48%|19|2021-10-27|15/09/2021|0.12||291800000||2021-08-29|15/06/2021|0.16||287000000|
2022-05-08 16:52:18|07551|1162051|603530|4.34B|4340000000|10.03|1,954,790|-42.19%|11|2021-10-28|15/09/2021|0.05||161400000||2021-08-23|15/06/2021|0.09||210800000|
2022-05-08 16:52:23|07552|101056|601218|3.66B|3660000000|3.780|29,951,858|1.07%|22|2022-04-16|15/03/2022|0.03||335500000||2022-04-08|15/12/2021|0.08||518200000|
2022-05-08 16:52:40|07553|100860|600746|13.87B|13870000000|11.88|10,529,591|-22.15%|21|2022-03-14|15/12/2021|0.24||2150000000||2021-10-21|15/09/2021|0.55||1940000000|
2022-05-08 16:52:44|07554|100448|600220|4.9B|4900000000|2.750|101,299,918|20.09%|20|2021-10-29|15/09/2021|0.03||613400000||2021-08-26|15/06/2021|0.03||523200000|
2022-05-08 16:52:48|07555|1052656|603136|3.91B|3910000000|20.98|7,061,116|-11.4%|21|2022-04-29|15/12/2021|0.04|0.31|101000000||2022-04-29|15/03/2022|-0.12||56070000|
2022-05-08 16:52:51|07556|955762|603117|1.86B|1860000000|2.93|20,128,871|-15.07%|20|2021-10-29|15/09/2021|0.02||149600000||2021-08-27|15/06/2021|0.04||164400000|
2022-05-08 16:52:55|07557|994559|603323|9.84B|9840000000|5.46|28,914,936|21.33%|21|2022-04-28|15/12/2021|0.07|0.05|||2022-04-28|15/03/2022|0.17|||
2022-05-08 16:52:58|07558|100434|600200|4.07B|4070000000|5.78|12,333,308|-25.8%|19|2021-10-28|15/09/2021|-0.03||433200000||2021-08-27|15/06/2021|-0.04||489900000|
2022-05-08 16:53:02|07559|998089|603179|12.39B|12390000000|25.42|6,354,442|16.15%|22|2022-07-29|15/06/2022||0.2154|||2022-04-30|15/03/2022|0.18|0.1615|1490000000|
2022-05-08 16:53:06|07560|1031317|603787|2.5B|2500000000|12.24|1,334,367|-36.55%|19|2021-10-29|15/09/2021|0.1||1370000000||2021-08-16|15/06/2021|-0.03||1090000000|
2022-05-08 16:53:10|07561|100641|600486|42.39B|42390000000|136.80|1,756,644|23.24%|24|2022-08-23|15/06/2022||2.14||5400000000|2022-04-26|15/03/2022|2.92|2.92|5270000000|5270000000
2022-05-08 16:53:14|07562|100908|600805|3.78B|3780000000|4.44|13,369,939|23.33%|22|2022-04-23|15/03/2022|||||2022-04-16|15/12/2021|-0.29||1050000000|
2022-05-08 16:53:48|07563|1056006|603507|2.39B|2390000000|19.05|2,777,756|-6.16%|19|2021-10-29|15/09/2021|0.33||602100000||2021-08-12|15/06/2021|0.5||702400000|
2022-05-08 16:53:53|07564|100683|600522|52.39B|52390000000|15.35|86,016,608|53.35%|23|2022-08-31|15/06/2022||0.38|||2022-04-30|15/03/2022|0.3|0.19|9290000000|9290000000
2022-05-08 16:53:56|07565|1117756|601860|10.32B|10320000000|2.82|35,450,803|-26.18%|17|2022-04-29|15/12/2021|0.09||2360000000||2022-04-26|15/03/2022|0.09||2250000000|
2022-05-08 16:54:02|07566|100885|600770|10.15B|10150000000|7.81|28,362,880|53.74%|22|2022-04-29|15/03/2022|-0.11||92480000||2022-04-19|15/12/2021|0.03||72950000|
2022-05-08 16:54:06|07567|100707|600561|1.29B|1290000000|4.55|13,324,706|9.9%|22|2022-04-28|15/03/2022|-0.06||406800000||2022-04-15|15/12/2021|-0.01||441200000|
2022-05-08 16:54:10|07568|100563|600362|58.45B|58450000000|16.88|21,056,325|-39.78%|24|2022-08-30|15/06/2022||0.55|||2022-04-28|15/03/2022|0.43|0.41|122150000000|
2022-05-08 16:54:14|07569|100487|600269|8.03B|8030000000|3.44|17,902,532|-5.75%|22|2022-04-29|15/03/2022|0.14||1880000000||2022-03-29|15/12/2021|0.14||2280000000|
2022-05-08 16:54:32|07570|994624|603977|4.72B|4720000000|8.07|11,324,691|0%|21|2022-04-27|15/03/2022|0.06||405000000||2022-04-08|15/12/2021|0.15||652100000|
2022-05-08 16:54:36|07571|100625|600461|7.95B|7950000000|7.65|5,868,730|6.69%|22|2022-04-22|15/12/2021|0.19||||2022-04-22|15/03/2022|0.26|||
2022-05-08 16:54:40|07572|100527|600316|16.14B|16140000000|22.50|10,877,568|-26.95%|23|2022-04-30|15/03/2022|0.01||723900000||2022-03-16|15/12/2021|0.12||2910000000|
2022-05-08 16:54:44|07573|100564|600363|8.11B|8110000000|17.81|7,373,334|-21.54%|22|2022-04-28|15/03/2022|||||2022-04-08|15/12/2021||||
2022-05-08 16:54:50|07574|1031319|603985|6.5B|6500000000|19.18|6,346,515|2.27%|21|2022-04-29|15/03/2022|0.04||372000000||2022-04-16|15/12/2021|0.9||563500000|
2022-05-08 16:54:54|07575|1008682|603078|5.86B|5860000000|29.90|12,119,115|47.07%|21|2022-04-30|15/03/2022|0.17||243900000||2022-03-15|15/12/2021|0.15||252000000|
2022-05-08 16:54:58|07576|100864|600750|8.38B|8380000000|13.43|15,094,364|25.4%|23|2022-04-23|15/03/2022|0.12||930700000||2022-03-25|15/12/2021|0.12|0.308|936100000|776070000
2022-05-08 16:55:01|07577|101002|600976|6.43B|6430000000|42.30|4,826,374|23%|21|2022-04-16|15/03/2022|0.58||918000000||2022-03-18|15/12/2021|0.44||672200000|
2022-05-08 16:55:05|07578|1072214|603871|6.09B|6090000000|19.20|2,917,082|7.49%|21|2022-04-29|15/03/2022|0.34||650000000||2022-04-22|15/12/2021|0.3||1340000000|
2022-05-08 16:55:10|07579|101111|601718|12.69B|12690000000|2.89|42,891,180|11.58%|22|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-05-08 16:55:14|07580|101086|601518|3.43B|3430000000|2.540|9,774,503|9.48%|21|2022-04-27|15/03/2022|0.06||225000000||2022-04-15|15/12/2021|0.04||463200000|
2022-05-08 16:55:19|07581|100424|600189|4.1B|4100000000|5.73|7,980,586|-47.53%|22|2022-04-30|15/03/2022|||||2022-04-20|15/12/2021||||
2022-05-08 16:55:27|07582|100561|600360|5.83B|5830000000|6.07|15,351,964|-12.41%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-08 16:55:31|07583|100974|600881|7.89B|7890000000|2.43|29,078,249|-15.92%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-05-08 16:55:35|07584|100910|600807|3.03B|3030000000|3.42|35,430,602|5.23%|19|2021-10-29|15/09/2021|-0.03||305000000||2021-08-27|15/06/2021|-0.07||229500000|
2022-05-08 16:55:39|07585|101138|601958|24.14B|24140000000|7.48|27,988,801|20.45%|22|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022|0.09||2250000000|
2022-05-08 16:55:42|07586|1162088|603279|15.06B|15060000000|37.30|1,613,096|57.72%|13|2022-04-29|15/03/2022|0.37||1150000000||2022-04-08|15/12/2021|0.55||1320000000|
2022-05-08 16:55:46|07587|942833|603518|2.63B|2630000000|7.73|7,226,612|-50.48%|21|2022-04-30|15/03/2022|0.13||1080000000||2022-04-20|15/12/2021|0.28||1510000000|
2022-05-08 16:55:50|07588|1093913|603657|1.8B|1800000000|13.36|1,915,840|-33.66%|21|2022-04-25|15/03/2022|0.11||287800000||2022-04-11|15/12/2021|0.15||432700000|
2022-05-08 16:55:54|07589|994619|603919|14.77B|14770000000|29.11|4,639,170|-26.88%|22|2022-04-26|15/03/2022|0.32||706000000||2022-03-16|15/12/2021|0.16||448500000|
2022-05-08 16:55:59|07590|100375|600127|4.96B|4960000000|7.73|54,092,335|-18.72%|21|2022-04-28|15/03/2022|-0.01||1520000000||2022-03-30|15/12/2021|-0.05||1920000000|
2022-05-08 16:56:03|07591|1161401|601778|12.93B|12930000000|4.49|44,680,891|-17.61%|13|2022-04-29|15/03/2022|||573190000||2022-04-29|15/12/2021||0.04||
2022-05-08 16:56:06|07592|101027|601007|3.2B|3200000000|8.21|22,537,096|32.91%|22|2022-04-30|15/12/2021|0.04||||2022-04-30|15/03/2022|-0.02||379500000|
2022-05-08 16:56:10|07593|101022|601001|20.5B|20500000000|12.25|58,209,711|56.85%|23|2022-04-29|15/12/2021|||6950000000||2022-04-29|15/03/2022|0.54||4120000000|
2022-05-08 16:56:28|07594|1031312|603113|8.18B|8180000000|9.65|11,605,837|-49.74%|22|2022-08-19|15/06/2022||0.32|||2022-04-26|15/03/2022|0.22|0.22|4520000000|
2022-05-08 16:56:31|07595|100651|600495|3.94B|3940000000|3.26|13,821,837|-12.13%|22|2022-04-30|15/03/2022|||||2022-03-31|15/12/2021|0.08||784400000|
2022-05-08 16:56:35|07596|100435|600201|9.1B|9100000000|8.14|19,873,780|-61.26%|23|2022-04-22|15/12/2021|-0.03|0.22|438000000|698540000|2022-04-22|15/03/2022|0.07||341830000|
2022-05-08 16:56:38|07597|101160|603399|9.89B|9890000000|19.45|46,547,350|328.41%|19|2021-10-29|15/09/2021|0.08||1150000000||2021-08-30|15/06/2021|||1070000000|
2022-05-08 16:56:43|07598|100425|600190|6.41B|6410000000|3.20|57,459,059|9.97%|22|2022-04-30|15/03/2022|||||2022-04-29|15/12/2021||||
2022-05-08 16:56:47|07599|101203|900952|502.58M|502580000|0.251|1,123,099|5.46%|22|2022-04-30|15/03/2022|||||2022-04-29|15/12/2021||||
2022-05-08 16:56:50|07600|101136|601929|6.27B|6270000000|1.900|131,155,311|2.15%|21|2022-04-26|15/12/2021|||||2021-10-26|15/09/2021|||452800000|
2022-05-08 16:56:54|07601|101090|601566|4.61B|4610000000|8.03|1,666,641|-30.11%|23|2022-04-26|15/12/2021|||878000000||2022-04-26|15/03/2022|||766000000|
2022-05-08 16:56:58|07602|100578|600380|21B|21000000000|11.21|17,915,074|-19.99%|23|2022-08-31|15/06/2022||0.19|||2022-04-25|15/03/2022|0.23|0.22|4660000000|4660000000
2022-05-08 16:57:03|07603|1043300|603127|35.53B|35530000000|93.11|3,128,661|-6.39%|22|2022-08-31|15/06/2022||0.3|||2022-04-28|15/03/2022|0.33|0.33|270980000|
2022-05-08 16:57:07|07604|101005|600998|22.43B|22430000000|12.16|10,673,761|-27.49%|23|2022-08-30|15/06/2022||0.43|||2022-04-26|15/03/2022|0.24|0.33|35150000000|
2022-05-08 16:57:17|07605|100966|600872|18.58B|18580000000|24.10|13,941,778|-45.62%|23|2022-08-25|15/06/2022||0.2503||1319000000|2022-04-25|15/03/2022|0.21|0.25|1350000000|1370000000
2022-05-08 16:57:20|07606|998090|603517|26.68B|26680000000|43.41|7,763,888|-48.87%|22|2022-08-30|15/06/2022||0.38||1830000000|2022-05-09|15/03/2022|0.03|0.23|1690000000|1640000000
2022-05-08 16:57:24|07607|953925|603885|23.51B|23510000000|11.99|8,934,709|-15.44%|24|2022-09-02|15/06/2022||0.06|||2022-04-30|15/03/2022|-0.28|0.13|2490000000|
2022-05-08 16:57:27|07608|1024782|603617|3.36B|3360000000|12.90|2,688,743|12.76%|21|2022-04-19|15/12/2021|0.05||319400000||2022-04-19|15/03/2022|0.09||238100000|
2022-05-08 16:57:31|07609|101066|601216|35.02B|35020000000|4.15|36,861,598|-30.25%|23|2022-04-30|15/03/2022|0.1||4800000000||2022-04-20|15/12/2021|0.32|0.08|5910000000|
2022-05-08 16:57:35|07610|101020|600997|11.35B|11350000000|7.15|35,448,015|-10.29%|22|2022-04-30|15/03/2022|0.37||5530000000||2022-03-25|15/12/2021|0.13|0.38|6000000000|
2022-05-08 16:57:38|07611|101204|900953|189.44M|189440000|0.296|294,255|-20.64%|5|2018-04-28|15/03/2018|-0.01||1250000000||2018-03-31|15/12/2017|0.04||1480000000|
2022-05-08 16:57:42|07612|100327|600076|3.89B|3890000000|2.89|8,390,175|-20.39%|21|2022-04-01|15/12/2021|-0.01||260300000||2021-10-29|15/09/2021|-0.02||266600000|
2022-05-08 16:57:45|07613|1162085|603786|15.84B|15840000000|39.59|1,677,813|-45.23%|13|2022-08-26|15/06/2022||0.3479||846950000|2022-04-22|15/03/2022|0.23|0.2783|736000000|677560000
2022-05-08 16:57:49|07614|100657|600499|26.95B|26950000000|14.27|45,798,362|3.26%|22|2022-04-30|15/03/2022|0.48||||2022-03-31|15/12/2021|0.13||2880000000|
2022-05-08 16:57:52|07615|1162064|603610|4.37B|4370000000|15.61|4,854,651|-17.07%|12|2022-04-30|15/03/2022|0.21||744200000||2022-04-18|15/12/2021|0.56|0.4|789000000|
2022-05-08 16:57:56|07616|1062257|603161|1.27B|1270000000|9.53|1,798,597|-36.97%|19|2021-10-28|15/09/2021|0.04||489400000||2021-08-19|15/06/2021|0.02||450800000|
2022-05-08 16:58:00|07617|1162092|603662|3.56B|3560000000|15.22|1,763,451|-16.96%|13|2022-04-28|15/12/2021||0.38|||2022-04-28|15/03/2022||||
2022-05-08 16:58:05|07618|953122|603355|12.53B|12530000000|21.80|1,861,132|-37.46%|23|2022-04-29|15/12/2021|0.04|0.31|2210000000||2022-04-29|15/03/2022|0.38||2350000000|
2022-05-08 16:58:08|07619|100387|600143|21.49B|21490000000|8.35|21,709,940|-62.99%|22|2022-04-26|15/12/2021|-0.03||10600000000||2022-04-26|15/03/2022|0.16||9460000000|
2022-05-08 16:58:12|07620|100668|600506|1.54B|1540000000|10.45|1,636,636|51.23%|22|2022-04-19|15/12/2021|-0.19||236500000||2022-04-19|15/03/2022|-0.06||671700000|
2022-05-08 16:58:16|07621|100607|600422|8.16B|8160000000|10.76|19,388,183|19.03%|22|2022-04-16|15/03/2022|0.15||2360000000||2022-03-19|15/12/2021|0.10||2230000000|
2022-05-08 16:58:20|07622|102093|600579|2.82B|2820000000|5.66|2,398,971|19.16%|20|2021-10-29|15/09/2021|-0.06||2400000000||2021-08-27|15/06/2021|-0.06||2430000000|
2022-05-08 16:58:23|07623|1072211|603680|5.49B|5490000000|6.95|1,203,521|-44.67%|19|2021-10-28|15/09/2021|0.09||777500000||2021-08-29|15/06/2021|0.11||1020000000|
2022-05-08 16:58:27|07624|942821|601579|6.83B|6830000000|14.25|10,066,912|30.85%|22|2022-04-28|15/03/2022|0.38||377500000||2022-04-19|15/12/2021|0.38||444900000|
2022-05-08 16:58:31|07625|996183|603626|3.66B|3660000000|6.57|11,070,853|-26.59%|21|2022-04-30|15/03/2022|0.01||920700000||2022-03-31|15/12/2021|0.01||1450000000|
2022-05-08 16:58:34|07626|100323|600053|6.25B|6250000000|14.42|6,015,523|-12.23%|21|2022-04-21|15/12/2021|-0.01||65480000||2021-10-28|15/09/2021|0.05||63200000|
2022-05-08 16:58:38|07627|996094|603929|2.15B|2150000000|10.09|3,656,350|6.77%|21|2022-04-27|15/03/2022|0.02||387800000||2022-03-29|15/12/2021|0.03||697700000|
2022-05-08 16:58:42|07628|997888|603630|3.26B|3260000000|14.44|2,749,547|-25.41%|21|2022-04-28|15/12/2021|0.03|0.21|335000000||2022-04-28|15/03/2022|-0.03||201000000|
2022-05-08 16:58:46|07629|100986|600896|1.77B|1770000000|1.74|9,791,334|-60.27%|22|2022-04-28|15/03/2022|||||2022-02-28|15/12/2021||||
2022-05-08 16:58:50|07630|101117|601798|1.99B|1990000000|5.61|12,390,501|-2.26%|22|2022-07-28|15/06/2022|||||2022-04-19|15/03/2022|-0.08||66780000|
2022-05-08 16:58:54|07631|100538|600328|17.96B|17960000000|18.75|25,135,078|102.48%|22|2022-04-22|15/12/2021|0.28||4290000000||2022-04-22|15/03/2022|0.64||4410000000|
2022-05-08 16:58:57|07632|100427|600192|1.83B|1830000000|4.14|28,363,666|-0.24%|21|2022-04-29|15/03/2022|-0.04||365400000||2022-04-08|15/12/2021|-0.09||603100000|
2022-05-08 16:59:01|07633|942597|603169|8.52B|8520000000|6.52|38,828,406|52.34%|21|2022-04-21|15/03/2022|0.02||906700000||2022-02-18|15/12/2021|0.02||1300000000|
2022-05-08 16:59:04|07634|100850|600738|4.72B|4720000000|6.28|7,931,252|-7.65%|21|2022-04-28|15/03/2022|0.03||||2022-03-29|15/12/2021|0.03||148800000|
2022-05-08 16:59:08|07635|100749|600612|19.67B|19670000000|37.61|1,561,957|-33.39%|22|2022-08-31|15/06/2022||0.81|||2022-04-25|15/03/2022|1.06|1.33|18440000000|
2022-05-08 16:59:12|07636|101761|900905|1.68B|1680000000|3.22|317,523|6.48%|20|2022-08-31|15/06/2022||0.81|||2022-04-25|15/12/2021|0.6|0.525|8900000000|
2022-05-08 16:59:16|07637|951040|603883|15.06B|15060000000|33.75|3,368,959|-35.92%|22|2022-09-02|15/06/2022||0.4348||4800000000|2022-04-29|15/03/2022|0.53|0.53|4140000000|4140000000
2022-05-08 16:59:20|07638|100775|600644|3.01B|3010000000|5.59|5,976,715|5.47%|21|2022-04-28|15/03/2022|0.05||||2022-03-24|15/12/2021|-0.1|||
2022-05-08 16:59:24|07639|1057307|603477|9.16B|9160000000|18.10|16,088,506|9.5%|22|2022-08-31|15/06/2022||-0.05|||2022-04-30|15/03/2022|-0.03|-0.03||
2022-05-08 16:59:28|07640|100853|600739|19.78B|19780000000|12.93|8,505,043|-42.33%|22|2022-04-29|15/03/2022|0.18||3560000000||2022-04-27|15/12/2021|0.19||4860000000|
2022-05-08 16:59:31|07641|951033|603315|7.35B|7350000000|23.95|1,956,802|82.13%|19|2021-10-25|15/09/2021|0.03||216800000||2021-08-26|15/06/2021|0.08||224800000|
2022-05-08 16:59:35|07642|942812|600758|5.41B|5410000000|4.09|41,180,792|16.19%|21|2022-04-28|15/03/2022|0.17||1980000000||2022-04-21|15/12/2021|0.01||1630000000|
2022-05-08 16:59:39|07643|100517|600303|2.85B|2850000000|4.22|25,339,937|16.57%|22|2022-04-29|15/03/2022|-0.10||||2022-04-15|15/12/2021||||
2022-05-08 16:59:42|07644|100781|600653|3.54B|3540000000|1.820|29,262,944|7.06%|21|2022-04-29|15/03/2022|||1660000000||2022-03-30|15/12/2021|0.02||1510000000|
2022-05-08 16:59:46|07645|942834|603609|7.18B|7180000000|7.79|6,553,099|-28.33%|22|2022-04-29|15/12/2021|0.08||7710000000||2022-04-29|15/03/2022|-0.14||6370000000|
2022-05-08 16:59:50|07646|101114|601777|17.37B|17370000000|3.86|11,304,691|-31.8%|22|2022-04-29|15/03/2022|0.01||1250000000||2022-04-23|15/12/2021|0.01||1420000000|
2022-05-08 16:59:55|07647|994604|603823|3.66B|3660000000|11.50|905,166|-31.71%|19|2021-10-28|15/09/2021|0.2||585900000||2021-08-25|15/06/2021|0.27||641300000|
2022-05-08 16:59:58|07648|994582|603636|5.54B|5540000000|9.55|41,075,052|4.49%|21|2022-04-28|15/12/2021|0.25||||2022-04-28|15/03/2022|||126000000|
2022-05-08 17:00:05|07649|100462|600231|6.56B|6560000000|2.300|26,518,943|-31.95%|21|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021|-0.06||6070000000|
2022-05-08 17:00:10|07650|100636|600480|6.98B|6980000000|7.61|7,560,415|-23.21%|23|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-05-08 17:00:14|07651|100349|600099|1.58B|1580000000|7.23|5,302,488|17.56%|21|2022-04-26|15/12/2021|0.02||272700000||2022-04-26|15/03/2022|0.01||197200000|
2022-05-08 17:00:18|07652|953923|603669|4.32B|4320000000|5.99|2,846,289|-34.75%|20|2021-10-29|15/09/2021|0.01||176000000||2021-08-20|15/06/2021|0.05||204000000|
2022-05-08 17:00:22|07653|101024|601003|10.56B|10560000000|4.12|14,976,939|-45.79%|21|2022-04-28|15/12/2021|-0.20||27140000000||2022-04-28|15/03/2022|-0.2||22960000000|
2022-05-08 17:00:28|07654|100457|600249|2.56B|2560000000|4.66|18,264,561|-1.89%|21|2022-04-26|15/03/2022|-0.05||151700000||2022-03-30|15/12/2021|0.01||227300000|
2022-05-08 17:00:32|07655|101167|603766|8.73B|8730000000|4.25|15,205,998|22.48%|22|2022-04-30|15/03/2022|0.00||||2022-04-26|15/12/2021||||
2022-05-08 17:00:35|07656|100656|600491|7.6B|7600000000|4.97|39,274,919|-1.39%|22|2022-04-25|15/03/2022|0.11||4920000000||2022-03-31|15/12/2021|0.04|0.18|4390000000|
2022-05-08 17:00:39|07657|100948|600853|3.21B|3210000000|3.16|74,039,305|22.96%|22|2022-04-29|15/03/2022|||1710000000||2022-03-31|15/12/2021|0.12||4130000000|
2022-05-08 17:00:43|07658|101153|603003|2.43B|2430000000|6.27|12,495,933|-10.04%|22|2022-04-27|15/12/2021|-0.41||2670000000||2022-04-27|15/03/2022|0.06||2200000000|
2022-05-08 17:00:47|07659|100421|600186|4B|4000000000|2.230|23,625,176|-18.01%|19|2022-04-29|15/03/2022|0.01||417500000||2021-10-29|15/09/2021|0.01||478900000|
2022-05-08 17:00:51|07660|100382|600135|3.16B|3160000000|5.72|4,573,920|-6.69%|22|2022-04-21|15/03/2022|0.02||528200000||2022-03-30|15/12/2021|||506700000|
2022-05-08 17:00:55|07661|100400|600167|15.12B|15120000000|6.68|5,365,026|-25.03%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022|||1740000000|
2022-05-08 17:00:59|07662|100970|600876|11.3B|11300000000|17.50|8,050,438|1.74%|23|2022-04-29|15/03/2022|0.17||1010000000||2022-03-28|15/12/2021|0.11||797300000|
2022-05-08 17:01:03|07663|100452|600223|8.28B|8280000000|8.20|12,620,777|-39.08%|23|2022-08-25|15/06/2022||0.12|||2022-04-30|15/03/2022|0.07|0.1|1480000000|
2022-05-08 17:01:09|07664|100891|600783|8.34B|8340000000|11.20|13,719,708|-4.44%|22|2022-04-29|15/12/2021|0.41||47670000||2022-04-28|15/03/2022|0.07||22710000|
2022-05-08 17:01:13|07665|100892|600784|3.99B|3990000000|5.91|9,631,053|10.06%|21|2022-03-29|15/12/2021|0.16||850800000||2021-10-26|15/09/2021|0.14||693100000|
2022-05-08 17:01:17|07666|100911|600808|29.26B|29260000000|3.800|128,810,751|-16.3%|24|2022-09-01|15/06/2022||0.2109||22910000000|2022-04-29|15/03/2022|0.16|0.172|26580000000|19280000000
2022-05-08 17:01:20|07667|100928|600828|5.98B|5980000000|3.45|12,727,129|-4.7%|22|2022-04-30|15/03/2022|0.02||863400000||2022-03-26|15/12/2021|0.03||1070000000|
2022-05-08 17:01:26|07668|100546|600337|4.34B|4340000000|2.90|14,078,364|-45.9%|22|2022-04-28|15/12/2021|0.05|0.12|1550000000||2022-04-28|15/03/2022|-0.06||1000000000|
2022-05-08 17:01:29|07669|101004|600993|8.81B|8810000000|20.43|6,713,770|9.54%|22|2022-04-27|15/03/2022|0.32||949100000||2022-03-23|15/12/2021|0.22|0.8205|854800000|1220000000
2022-05-08 17:01:34|07670|100967|600873|27.41B|27410000000|8.99|36,124,059|44.53%|23|2022-04-29|15/03/2022|0.37||||2022-04-07|15/12/2021|0.33||6550000000|
2022-05-08 17:01:39|07671|100957|600863|24.41B|24410000000|3.740|142,620,138|54.55%|22|2022-04-27|15/12/2021|0.04|-0.06|5770000000||2022-04-27|15/03/2022|0.08||5490000000|5490000000
2022-05-08 17:01:45|07672|101098|601618|71.91B|71910000000|3.470|205,157,420|8.44%|24|2022-09-02|15/06/2022||0.16|||2022-04-29|15/03/2022|0.12|0.12|118030000000|
2022-05-08 17:01:49|07673|100798|600683|3.04B|3040000000|4.11|26,600,352|-0.96%|22|2022-04-28|15/03/2022|-0.02||235400000||2022-04-12|15/12/2021|0.24||2990000000|
2022-05-08 17:01:53|07674|1141908|688029|12.85B|12850000000|96.08|907,409|-54.73%|15|2022-04-26|15/12/2021|0.57|0.7|557890000||2022-04-26|15/03/2022|0.32|0.32|443000000|442850000
2022-05-08 17:01:57|07675|1141902|688016|12.02B|12020000000|167.00|556,759|-47.42%|17|2022-09-01|15/06/2022||1.43||222490000|2022-04-30|15/03/2022|1.72|1.72|258000000|258000000
2022-05-08 17:02:00|07676|1088708|603713|17.35B|17350000000|105.47|1,042,959|-8.37%|21|2022-08-12|15/06/2022||0.835||3040000000|2022-04-29|15/03/2022|0.815|0.81|3060000000|3060000000
2022-05-08 17:02:05|07677|100466|600235|1.71B|1710000000|4.88|13,306,260|-10.46%|22|2022-04-28|15/03/2022|0.05||386900000||2022-03-30|15/12/2021|0.01||437700000|
2022-05-08 17:02:08|07678|1118180|601615|45.88B|45880000000|22.05|52,519,708|28.8%|18|2022-08-31|15/06/2022||0.59|||2022-04-29|15/03/2022|0.67|0.31|7130000000|
2022-05-08 17:02:11|07679|100585|600390|20.24B|20240000000|4.50|29,390,772|-26.59%|21|2022-04-26|15/03/2022|||||2021-10-28|15/09/2021|0.22||3760000000|
2022-05-08 17:02:15|07680|100326|600058|7.85B|7850000000|7.32|9,819,580|-3.3%|22|2022-04-26|15/03/2022|-0.38||15260000000||2022-03-15|15/12/2021|-0.38||21470000000|
2022-05-08 17:02:18|07681|1141896|688008|67.29B|67290000000|59.40|6,236,622|15.68%|16|2022-08-15|15/06/2022||0.2372||942430000|2022-04-29|15/03/2022|0.27|0.27|900000000|900170000
2022-05-08 17:02:22|07682|100559|600356|1.89B|1890000000|6.33|2,688,211|-17.79%|22|2022-04-30|15/03/2022|0.07||546500000||2022-04-22|15/12/2021||||
2022-05-08 17:02:26|07683|1072209|603506|2.56B|2560000000|13.65|2,074,423|-6.28%|21|2022-04-29|15/03/2022|0.15||414700000||2022-04-16|15/12/2021|0.15||422700000|
2022-05-08 17:02:29|07684|994608|603859|4.08B|4080000000|24.49|1,787,163|-24.06%|21|2022-04-30|15/03/2022|0.19|0.19|268000000||2022-03-29|15/12/2021|0.32||343000000|
2022-05-08 17:02:32|07685|1162071|||||||12|2022-03-14|15/12/2021|0.12||3640000000||2021-10-20|15/09/2021|0.14||2630000000|
2022-05-08 17:02:36|07686|1054853|603912|3.29B|3290000000|15.16|18,436,437|21.96%|21|2022-04-29|15/03/2022|0.06||122100000||2022-03-21|15/12/2021|0.06||147800000|
2022-05-08 17:02:41|07687|100980|600889|1.54B|1540000000|4.20|5,973,964|-35.29%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|-1.21||133600000|
2022-05-08 17:02:45|07688|1162044|603982|3.48B|3480000000|17.27|4,154,283|6.6%|13|2022-04-28|15/12/2021||0.28|425000000||2022-04-28|15/03/2022|||407000000|
2022-05-08 17:02:49|07689|100680|600533|3.87B|3870000000|3.69|61,138,972|12.16%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 17:03:01|07690|100318|600064|12.84B|12840000000|10.39|18,284,106|5.38%|22|2022-07-25|15/06/2022|||||2022-04-20|15/03/2022|0.54||436500000|
2022-05-08 17:03:06|07691|1024773|603042|1.42B|1420000000|8.84|3,931,722|-24.89%|19|2021-10-29|15/09/2021|-0.02||311900000||2021-08-27|15/06/2021|0.07||306400000|
2022-05-08 17:03:10|07692|954958|603066|3.32B|3320000000|11.30|9,753,470|46.18%|22|2022-04-28|15/03/2022|0.07||203400000||2022-04-22|15/12/2021|0.14||479400000|
2022-05-08 17:03:14|07693|100499|600282|22.14B|22140000000|3.60|70,545,791|-19.46%|23|2022-04-29|15/03/2022|0.12||17050000000||2022-03-23|15/12/2021|0.10||16520000000|
2022-05-08 17:03:19|07694|942826|603111|4.13B|4130000000|4.16|4,000,640|-19.54%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 17:03:23|07695|1031224|603707|31.69B|31690000000|25.57|4,125,642|-22.33%|21|2022-08-04|15/06/2022|||||2022-04-27|15/03/2022|0.27||1180000000|1180000000
2022-05-08 17:03:28|07696|1024786|603326|2.32B|2320000000|7.21|2,403,094|-32.05%|21|2022-04-30|15/12/2021||0.1312||241180000|2022-04-30|15/03/2022|||319000000|
2022-05-08 17:03:32|07697|942813|600775|6.97B|6970000000|7.63|6,299,342|19.97%|22|2022-04-28|15/03/2022|-0.02||1060000000||2022-03-30|15/12/2021|0.04||1200000000|
2022-05-08 17:03:36|07698|100824|600713|6.05B|6050000000|4.62|27,952,359|4.05%|21|2022-03-25|15/12/2021|0.15||11730000000||2021-10-29|15/09/2021|0.12||11500000000|
2022-05-08 17:03:39|07699|1081737|601990|26.54B|26540000000|7.20|27,265,104|-14.29%|18|2022-04-26|15/12/2021|0.03||633000000||2022-04-26|15/03/2022|0.03||393400000|
2022-05-08 17:03:42|07700|1162075|601975|10.58B|10580000000|2.18|87,376,748|-3.11%|13|2022-04-27|15/03/2022|0.02||1090000000||2022-03-29|15/12/2021|0.01||1050000000|
2022-05-08 17:03:46|07701|100458|600250|1.39B|1390000000|4.47|18,052,148|-2.19%|19|2021-10-29|15/09/2021|-0.35||147300000||2021-08-27|15/06/2021|0.14||184100000|
2022-05-08 17:03:49|07702|1121156|603351|2.83B|2830000000|20.91|2,457,621|1.65%|17|2022-04-18|15/12/2021|0.12||278100000||2021-10-28|15/09/2021|0.21||279400000|
2022-05-08 17:03:52|07703|942808|600682|12.22B|12220000000|9.08|8,678,659|-12.1%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 17:03:56|07704|100823|600712|2.17B|2170000000|3.99|24,940,888|-2.44%|21|2022-04-19|15/12/2021|||207800000||2021-10-29|15/09/2021|-0||196400000|
2022-05-08 17:04:00|07705|953928|603968|3.82B|3820000000|18.69|4,091,249|25.27%|20|2021-10-27|15/09/2021|0.09||704200000||2021-08-17|15/06/2021|0.18||771100000|
2022-05-08 17:04:03|07706|1162094|603115|4.86B|4860000000|20.32|2,663,019|34.93%|13|2022-04-29|15/03/2022|0.27||471500000||2022-04-21|15/12/2021|0.28||431400000|
2022-05-08 17:04:07|07707|100584|600389|17.78B|17780000000|59.88|4,983,577|108.64%|22|2022-04-18|15/12/2021|0.98||1690000000||2022-04-18|15/03/2022|2.17||2720000000|
2022-05-08 17:04:12|07708|994561|603339|3.1B|3100000000|10.02|3,565,250|9.75%|22|2022-04-26|15/03/2022|0.02||452900000||2022-04-19|15/12/2021|0.02||503900000|
2022-05-08 17:04:15|07709|100598|600406|175.68B|175680000000|31.49|28,202,732|26.81%|24|2022-08-30|15/06/2022||0.34|||2022-04-29|15/03/2022|0.07|0.04|5760000000|5770000000
2022-05-08 17:04:20|07710|100351|600114|3.86B|3860000000|6.27|9,991,779|-18.25%|22|2022-08-05|15/06/2022|||||2022-04-30|15/03/2022|0.01|||
2022-05-08 17:04:23|07711|100838|600718|10.58B|10580000000|8.80|19,513,127|-4.14%|22|2022-04-29|15/12/2021|0.87||3410000000||2022-04-29|15/03/2022|-0.02||1280000000|1280000000
2022-05-08 17:04:29|07712|1054842|603110|6.8B|6800000000|33.77|1,322,725|27.23%|19|2021-10-27|15/09/2021|0.04||105700000||2021-08-17|15/06/2021|0.19||77540000|
2022-05-08 17:04:33|07713|100771|600640|7.11B|7110000000|8.94|5,107,276|-19.75%|22|2022-04-30|15/12/2021|-0.2||1660000000||2022-04-30|15/03/2022|-0.01||861700000|
2022-05-08 17:04:36|07714|101166|603699|5.81B|5810000000|7.76|4,140,360|-38.8%|22|2022-04-30|15/03/2022|0.09||932000000||2022-04-16|15/12/2021|0.11||1060000000|
2022-05-08 17:04:40|07715|100377|600130|2.46B|2460000000|3.20|13,443,681|-2.14%|21|2022-04-29|15/03/2022|0.01||129500000||2022-03-28|15/12/2021|0.02||220000000|
2022-05-08 17:04:44|07716|101038|601137|8.87B|8870000000|11.25|15,741,194|3.12%|22|2022-04-26|15/03/2022|0.17||3330000000||2022-04-19|15/12/2021|0.06||2660000000|
2022-05-08 17:04:50|07717|101116|601789|6.55B|6550000000|6.03|170,861,993|59.95%|22|2022-04-25|15/03/2022|||||2022-04-19|15/12/2021|0.11||6110000000|
2022-05-08 17:04:54|07718|100878|600768|1.03B|1030000000|7.72|7,917,950|-3.14%|21|2022-04-25|15/03/2022|-0.01||55960000||2022-04-01|15/12/2021|0.02||91160000|
2022-05-08 17:04:57|07719|100834|600724|6.36B|6360000000|4.40|33,859,477|12.82%|22|2022-04-21|15/03/2022|||736100000||2022-03-28|15/12/2021|0.09||915000000|
2022-05-08 17:05:02|07720|994598|603788|2.4B|2400000000|10.78|1,936,686|-23.71%|22|2022-04-26|15/03/2022|0.07||243300000||2022-04-19|15/12/2021|0.07||242300000|
2022-05-08 17:05:06|07721|994523|601882|8.48B|8480000000|16.25|3,417,228|-3.56%|22|2022-04-16|15/03/2022|0.21||706000000||2022-03-23|15/12/2021|0.21||721700000|
2022-05-08 17:05:10|07722|1057311|603917|1.89B|1890000000|12.07|1,798,039|29.92%|19|2021-10-27|15/09/2021|0.1||141000000||2021-08-26|15/06/2021|0.15||230300000|
2022-05-08 17:05:13|07723|945938|603997|8.36B|8360000000|7.47|14,294,311|-9.89%|23|2022-08-11|15/06/2022|||||2022-04-29|15/03/2022|-0.03||4200000000|4200000000
2022-05-08 17:05:17|07724|1162036|601609|9.96B|9960000000|6.79|8,964,857|-29.42%|13|2022-04-19|15/12/2021|0.14||22580000000||2022-04-19|15/03/2022|0.09||21420000000|
2022-05-08 17:05:20|07725|100817|600699|14.35B|14350000000|10.56|21,955,206|-34.41%|24|2022-08-25|15/06/2022||-0.06|||2022-04-26|15/03/2022|-0.17|-0.17|11730000000|11730000000
2022-05-08 17:05:24|07726|1056002|603076|3.29B|3290000000|27.26|1,682,114|-57.2%|19|2021-10-29|15/09/2021|0.1||228600000||2021-08-27|15/06/2021|0.31||280600000|
2022-05-08 17:05:29|07727|100902|600798|4.69B|4690000000|3.89|69,567,943|-29.01%|20|2021-10-28|15/09/2021|0.04||574500000||2021-08-23|15/06/2021|0.07||574400000|
2022-05-08 17:05:32|07728|1008683|603538|7.38B|7380000000|48.39|15,283,008|21.71%|21|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|||500000000|500110000
2022-05-08 17:05:37|07729|942596|603606|30.82B|30820000000|44.82|14,623,692|111.32%|23|2022-08-03|15/06/2022|||||2022-04-23|15/03/2022|0.4||1820000000|
2022-05-08 17:05:41|07730|996092|603877|8.61B|8610000000|18.27|2,858,981|-62.63%|22|2022-08-30|15/06/2022||0.45|||2022-04-29|15/03/2022|0.4|0.38|2460000000|
2022-05-08 17:05:45|07731|1141893|688005|38.37B|38370000000|85.65|7,317,466|26.38%|17|2022-04-30|15/03/2022|0.64||5170000000||2022-03-30|15/12/2021|0.67|0.67|4010000000|1092000000
2022-05-08 17:05:49|07732|101091|601567|12B|12000000000|8.52|17,519,165|-8.19%|22|2022-04-25|15/03/2022|0.17||||2022-04-18|15/12/2021||||
2022-05-08 17:05:53|07733|100975|600884|45.45B|45450000000|21.21|36,717,754|28.23%|24|2022-08-26|15/06/2022||0.53|||2022-04-28|15/03/2022|0.38|0.28|5030000000|
2022-05-08 17:05:57|07734|999086|603178|2.1B|2100000000|8.89|2,265,970|1.95%|21|2022-04-18|15/12/2021|0.1||461000000||2022-04-18|15/03/2022|0.1||354900000|
2022-05-08 17:06:01|07735|994529|603015|2.14B|2140000000|5.30|3,895,641|-13.54%|20|2021-10-29|15/09/2021|0.05||224200000||2021-08-19|15/06/2021|0.08||272600000|
2022-05-08 17:06:06|07736|101010|600982|6.75B|6750000000|6.04|87,085,485|77.13%|21|2022-04-28|15/03/2022|0.04||||2022-04-18|15/12/2021|0.29|||
2022-05-08 17:06:10|07737|996077|603266|2.69B|2690000000|13.52|9,397,541|24.49%|19|2021-10-28|15/09/2021|0.11||281300000||2021-08-27|15/06/2021|0.12||285900000|
2022-05-08 17:06:14|07738|994521|601689|57.07B|57070000000|51.79|11,642,301|57.03%|24|2022-08-26|15/06/2022||0.32|||2022-04-22|15/03/2022|0.36|0.36|3750000000|3750000000
2022-05-08 17:06:17|07739|100321|600051|1.94B|1940000000|6.25|22,130,271|-8.63%|21|2022-04-25|15/03/2022|-0.02||385900000||2022-04-11|15/12/2021|0.41||2030000000|
2022-05-08 17:06:20|07740|1118182|603700|2.72B|2720000000|13.45|1,998,035|-46.84%|17|2022-04-28|15/03/2022|0.03||244400000||2022-03-30|15/12/2021|0.35||541300000|
2022-05-08 17:06:26|07741|1024778|603305|12.69B|12690000000|20.27|6,921,027|-35.2%|22|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|0.27||992000000|992000000
2022-05-08 17:06:29|07742|1162069|603297|8.07B|8070000000|73.02|1,786,668|41.07%|14|2022-08-31|15/06/2022||0.59|||2022-04-26|15/03/2022|0.49|0.59|209500000|
2022-05-08 17:06:34|07743|100566|600366|8.1B|8100000000|8.28|29,414,523|25.84%|23|2022-04-29|15/03/2022|0.15||1200000000||2022-03-16|15/12/2021|0.15||1160000000|
2022-05-08 17:06:37|07744|100952|600857|2.89B|2890000000|12.90|9,083,704|21.7%|21|2022-04-25|15/03/2022|0.04||179100000||2022-03-28|15/12/2021|0.02||188500000|
2022-05-08 17:06:42|07745|101033|601018|60.54B|60540000000|3.83|29,275,361|-5.43%|22|2022-04-29|15/03/2022|0.06||6210000000||2022-03-30|15/12/2021|0.06||6170000000|
2022-05-08 17:06:45|07746|1162074|600989|101.66B|101660000000|13.90|40,522,117|-17.61%|13|2022-04-19|15/03/2022|0.24||6520000000|6520000000|2022-03-10|15/12/2021|0.24|0.23|7100000000|
2022-05-08 17:06:48|07747|100620|600449|5.82B|5820000000|12.18|9,946,487|-11.22%|22|2022-04-27|15/03/2022|0.03||981400000||2022-03-19|15/12/2021|0.23||1640000000|
2022-05-08 17:06:53|07748|1031217|601619|9.03B|9030000000|3.71|24,069,293|8.48%|19|2021-10-29|15/09/2021|0.06||374600000||2021-08-23|15/06/2021|0.06||395200000|
2022-05-08 17:06:57|07749|100398|600165|5.04B|5040000000|7.36|12,018,875|32.85%|19|2021-10-27|15/09/2021|-0.01||61460000||2021-08-24|15/06/2021|-0.02||43450000|
2022-05-08 17:07:01|07750|945173|603611|3.49B|3490000000|13.53|2,598,175|7.21%|22|2022-04-29|15/03/2022|0.28||1660000000||2022-04-15|15/12/2021|0.24||1620000000|
2022-05-08 17:07:05|07751|100914|600812|10.79B|10790000000|6.29|13,355,623|-34.82%|22|2022-04-27|15/03/2022|0.00||||2022-04-19|15/12/2021||||
2022-05-08 17:07:11|07752|100419|600184|5.85B|5850000000|11.50|5,312,119|12.97%|22|2022-04-22|15/03/2022|0.03||502700000||2022-03-29|15/12/2021|0.03||1710000000|
2022-05-08 17:07:15|07753|100483|600262|3.08B|3080000000|18.12|2,891,746|18.2%|22|2022-04-29|15/03/2022|0.17||528200000||2022-04-19|15/12/2021|0.2||531600000|
2022-05-08 17:07:19|07754|100615|600435|11.94B|11940000000|8.02|19,116,621|3.89%|23|2022-04-28|15/03/2022|0.03||575400000||2022-03-22|15/12/2021|0.03||1610000000|
2022-05-08 17:07:24|07755|101149|601999|2.84B|2840000000|5.15|14,517,736|-21.49%|20|2021-10-29|15/09/2021|0.14||909600000||2021-08-27|15/06/2021|0.05||672100000|
2022-05-08 17:07:28|07756|100365|600110|15.17B|15170000000|8.73|49,664,433|15.78%|22|2022-08-02|15/06/2022|||||2022-04-28|15/03/2022|0.08||1110000000|
2022-05-08 17:07:32|07757|100725|600583|18.22B|18220000000|4.12|31,889,598|-7.83%|24|2022-08-23|15/06/2022||0.09|||2022-04-29|15/03/2022|0.08|0.08|4350000000|
2022-05-08 17:07:36|07758|1008997|603920|7.68B|7680000000|14.42|7,060,813|20.01%|21|2022-04-26|15/12/2021|0.1|0.17|1150000000||2022-04-26|15/03/2022|0.09||977600000|
2022-05-08 17:07:39|07759|999088|603833|70.36B|70360000000|115.50|1,595,557|-29.46%|22|2022-09-01|15/06/2022||1.33||5780000000|2022-04-29|15/03/2022|0.42|0.6487|4140000000|4390000000
2022-05-08 17:07:43|07760|994569|603515|12.19B|12190000000|16.16|1,574,444|-45.24%|21|2022-08-26|15/06/2022||0.39||2410000000|2022-05-09|15/03/2022|0.36|0.18|1460000000|1890000000
2022-05-08 17:07:46|07761|100913|600811|9.59B|9590000000|2.62|99,564,445|-23.39%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 17:07:50|07762|100495|600278|6.43B|6430000000|7.28|11,337,493|-15.55%|21|2022-04-29|15/03/2022|0.1||10470000000||2022-04-25|15/12/2021|0.07||8400000000|
2022-05-08 17:07:54|07763|948390|600958|74.17B|74170000000|8.56|88,009,623|-0.64%|24|2022-09-02|15/06/2022||0.22|||2022-04-29|15/03/2022|0.02|0.15|3130000000|4680000000
2022-05-08 17:08:00|07764|101042|601099|17.38B|17380000000|2.55|74,968,394|-21.78%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|0.03||604800000|
2022-05-08 17:08:03|07765|100843|600728|10.44B|10440000000|5.96|24,613,388|-5.7%|22|2022-04-30|15/03/2022|0.06||1040000000||2022-03-19|15/12/2021|0.06||2270000000|
2022-05-08 17:08:07|07766|942794|600490|7.86B|7860000000|3.55|72,107,255|-19.86%|22|2022-04-26|15/03/2022|0.03||||2022-04-07|15/12/2021||||
2022-05-08 17:08:10|07767|1152811|601319|199.09B|199090000000|4.59|48,703,475|-24.01%|17|2022-08-15|15/06/2022|||||2022-04-28|15/03/2022|0.2||172710000000|
2022-05-08 17:08:13|07768|101150|603000|9.95B|9950000000|9.00|9,793,574|-49.07%|22|2022-04-29|15/03/2022|0.18||320100000||2022-04-15|15/12/2021|0.18||898200000|
2022-05-08 17:08:20|07769|1073384|603059|1.71B|1710000000|17.14|1,180,689|-18.69%|19|2021-10-27|15/09/2021|-0.04||170100000||2021-08-30|15/06/2021|0.2||277600000|
2022-05-08 17:08:25|07770|102949|600071|8.19B|8190000000|29.10|3,955,675|116.68%|21|2022-04-27|15/03/2022|-0.05||390300000||2022-04-01|15/12/2021|||457900000|
2022-05-08 17:08:29|07771|101102|601666|32.78B|32780000000|14.16|60,248,188|91.09%|22|2022-08-19|15/06/2022||0.78|||2022-04-30|15/03/2022|0.7|0.7|9680000000|
2022-05-08 17:08:33|07772|996091|603690|9.87B|9870000000|30.98|5,869,046|4.06%|21|2022-04-30|15/03/2022|||548000000||2022-04-19|15/12/2021||0.33||
2022-05-08 17:08:36|07773|100391|600155|12.47B|12470000000|7.28|31,980,581|-19.65%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-08 17:08:40|07774|1155962|601658|677.02B|677020000000|5.47|168,433,769|6.21%|20|2022-04-29|15/03/2022|0.26||85260000000|82000000000|2022-03-30|15/12/2021|0.145|0.09|80400000000|79965000000
2022-05-08 17:08:44|07775|996558|603603|1.3B|1300000000|3.12|12,242,449|-39.88%|20|2022-04-28|15/03/2022|0.06||||2021-10-29|15/09/2021|0.06||180000000|
2022-05-08 17:08:48|07776|101104|601669|111.32B|111320000000|7.35|228,476,163|88.95%|24|2022-09-02|15/06/2022||0.18|||2022-04-29|15/03/2022|0.18|0.2|128780000000|
2022-05-08 17:08:52|07777|1056007|603605|38.49B|38490000000|191.49|1,019,913|11.2%|21|2022-08-25|15/06/2022||0.7287||1290000000|2022-04-22|15/03/2022|0.79|0.8361|1250000000|1250000000
2022-05-08 17:08:56|07778|953920|603566|6.62B|6620000000|21.05|5,178,335|-5.39%|22|2022-04-29|15/12/2021|0.04||278000000||2022-04-29|15/03/2022|0.12||245000000|
2022-05-08 17:08:59|07779|100500|600283|4.51B|4510000000|12.78|7,551,039|22.18%|22|2022-04-27|15/03/2022|0.09||||2022-04-19|15/12/2021|0.01|||
2022-05-08 17:09:03|07780|994532|603027|13.64B|13640000000|17.08|11,801,635|-31.97%|23|2022-08-25|15/06/2022||0.06||469200000|2022-04-27|15/03/2022|0.07|0.07|482000000|482000000
2022-05-08 17:09:06|07781|1043307|603557|1.65B|1650000000|3.33|5,331,954|-54.38%|19|2021-10-28|15/09/2021|-0.1||231200000||2021-08-27|15/06/2021|0.03||301400000|
2022-05-08 17:09:10|07782|996089|603677|1.89B|1890000000|9.82|1,328,275|-10.07%|20|2022-03-23|15/12/2021|0.07||552100000||2021-10-26|15/09/2021|0.13||465400000|
2022-05-08 17:09:14|07783|100473|600229|4.16B|4160000000|6.28|2,612,319|-3.09%|22|2022-04-28|15/03/2022|0.09||||2022-04-26|15/12/2021|0.09|||
2022-05-08 17:09:18|07784|994599|603798|1.81B|1810000000|9.20|2,519,296|-8.73%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022|0.15||221400000|
2022-05-08 17:09:22|07785|100810|600690|239.3B|239300000000|25.55|38,139,794|-17.58%|23|2022-08-29|15/06/2022||0.4254||60890000000|2022-04-28|15/03/2022|0.38|0.374|60250000000|58790000000
2022-05-08 17:09:25|07786|1114560|603187|8.02B|8020000000|32.81|2,201,385|-22.59%|19|2022-04-27|15/12/2021|||666000000||2022-04-27|15/03/2022|||840000000|840000000
2022-05-08 17:09:29|07787|994576|603577|3.38B|3380000000|9.97|11,663,668|2.68%|21|2022-04-28|15/03/2022|0.05||626800000||2022-03-24|15/12/2021|-0.02||735000000|
2022-05-08 17:09:33|07788|1008680|601366|5.85B|5850000000|6.80|7,380,594|6.92%|21|2022-04-29|15/03/2022|-0.03||||2022-04-28|15/12/2021||||
2022-05-08 17:09:36|07789|1118181|601298|35.18B|35180000000|5.42|13,712,002|-15.84%|21|2022-04-28|15/03/2022|0.18||4550000000||2022-03-30|15/12/2021|0.14||3950000000|
2022-05-08 17:09:40|07790|1162073|603755|3.38B|3380000000|34.29|1,315,609|-49.2%|13|2022-04-27|15/12/2021|0.2504|0.3311|98250000|101690000|2022-04-27|15/03/2022|0.1378||74600000|
2022-05-08 17:09:44|07791|994567|603421|4.45B|4450000000|6.83|4,043,998|-6.57%|21|2022-04-13|15/12/2021|||||2021-10-27|15/09/2021|0.02||598800000|
2022-05-08 17:09:47|07792|1162048|605001|2.3B|2300000000|5.86|2,516,466|-44.48%|11|2021-10-29|15/09/2021|-0.05||170100000||2021-08-30|15/06/2021|-0.09||118300000|
2022-05-08 17:09:51|07793|1117999|603739|3.58B|3580000000|14.22|1,912,939|-17.02%|17|2022-04-19|15/12/2021|0.15||318200000||2022-04-19|15/03/2022|0.07||256000000|
2022-05-08 17:09:55|07794|100835|600714|3.52B|3520000000|12.23|6,217,312|92.6%|21|2022-04-29|15/03/2022|0.11||121400000||2022-03-21|15/12/2021|0.09||119700000|
2022-05-08 17:09:59|07795|942798|600381|8.35B|8350000000|14.23|41,221,147|131.38%|20|2022-04-29|15/03/2022|-0.04||75220000||2021-10-26|15/09/2021|-0.02||34430000|
2022-05-08 17:10:03|07796|1043297|601326|14.75B|14750000000|2.64|16,557,920|-2.22%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021|0.01||1800000000|
2022-05-08 17:10:06|07797|1161399|603236|21.94B|21940000000|150.91|1,041,014|9.91%|13|2022-04-29|15/03/2022|0.85|1.11|3060000000|3060000000|2022-04-16|15/12/2021|0.83|0.76|3790000000|3512000000
2022-05-08 17:10:09|07798|951039|603818|5.4B|5400000000|9.30|3,429,656|-3.73%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022|||1310000000|
2022-05-08 17:10:13|07799|1141897|688009|49.24B|49240000000|4.32|11,865,333|-24.21%|17|2022-04-28|15/03/2022|0.06|0.06|6940000000|6572000000|2022-03-25|15/12/2021|0.08|0.15|13020000000|13020000000
2022-05-08 17:10:17|07800|1008743|603803|2.85B|2850000000|6.76|12,724,614|-16.23%|19|2021-10-28|15/09/2021|0.12||532300000||2021-08-30|15/06/2021|-1.82||447500000|
2022-05-08 17:10:21|07801|1141891|688002|15.08B|15080000000|33.88|2,340,054|-62.04%|17|2022-07-25|15/06/2022||0.53||685480000|2022-04-30|15/03/2022|0.1|0.29|445140000|456720000
2022-05-08 17:10:24|07802|1084854|603650|14.76B|14760000000|24.71|5,576,182|-21.56%|19|2022-04-28|15/03/2022|0.12|0.121|572000000||2022-04-15|15/12/2021|0.085||594000000|
2022-05-08 17:10:28|07803|1062254|601828|20.35B|20350000000|5.21|14,017,277|-44.93%|23|2022-08-29|15/06/2022||0.25|||2022-04-29|15/03/2022|0.16|0.17|3370000000|
2022-05-08 17:10:34|07804|1011026|603196|1.38B|1380000000|5.85|3,695,346|-5.49%|19|2021-10-21|15/09/2021|0.13||278000000||2021-08-25|15/06/2021|0.05||206000000|
2022-05-08 17:10:38|07805|100532|600321|3B|3000000000|1.990|33,363,378|-4.33%|21|2022-04-28|15/03/2022|-0.02||123100000||2022-04-01|15/12/2021|0.05||635100000|
2022-05-08 17:10:42|07806|100480|600259|10.84B|10840000000|32.22|5,463,610|-8.39%|22|2022-04-28|15/03/2022|0.26||||2022-03-29|15/12/2021||||
2022-05-08 17:10:45|07807|994551|603218|15.62B|15620000000|16.14|13,816,336|-38.21%|22|2022-08-30|15/06/2022||0.3||1700000000|2022-04-27|15/03/2022|0.06|0.415|981000000|1730000000
2022-05-08 17:10:49|07808|100288|600017|8.43B|8430000000|2.740|33,826,257|-1.44%|22|2022-04-29|15/03/2022|0.03||1830000000||2022-03-31|15/12/2021|0.03||1850000000|
2022-05-08 17:10:52|07809|1031227|603860|1.3B|1300000000|19.50|885,853|-14.92%|21|2022-04-29|15/03/2022|-0.06||11680000||2022-03-09|15/12/2021|0.59||120500000|
2022-05-08 17:10:57|07810|100558|600355|1.33B|1330000000|2.70|51,089,586|21.62%|22|2022-04-29|15/03/2022|-0.02||45340000||2022-03-30|15/12/2021|-0.02||51690000|
2022-05-08 17:11:01|07811|101036|601058|29.52B|29520000000|10.08|26,647,002|6.67%|22|2022-04-30|15/03/2022|0.11||4860000000|4860000000|2022-04-02|15/12/2021|0.1|0.13|4750000000|
2022-05-08 17:11:04|07812|100820|600703|80.05B|80050000000|17.87|52,224,343|-25.48%|23|2022-08-25|15/06/2022||0.1425||3980000000|2022-04-26|15/03/2022|0.1|0.1174|3110000000|3330000000
2022-05-08 17:11:08|07813|101037|601116|6.23B|6230000000|11.37|11,652,255|23.45%|21|2022-04-27|15/03/2022|0.09||1100000000||2022-04-14|15/12/2021|0.04||948200000|
2022-05-08 17:11:12|07814|994585|603663|2.98B|2980000000|13.85|2,363,759|-4.15%|20|2021-10-27|15/09/2021|0.11||184700000||2021-08-13|15/06/2021|0.13||208200000|
2022-05-08 17:11:16|07815|100300|600031|136.89B|136890000000|16.21|99,365,114|-46.52%|23|2022-08-29|15/06/2022||0.4319||31720000000|2022-04-29|15/03/2022|0.19|0.3662|20280000000|20210000000
2022-05-08 17:11:20|07816|100695|600545|5.97B|5970000000|3.34|23,769,607|7.05%|20|2021-10-29|15/09/2021|-0.14||1590000000||2021-08-27|15/06/2021|-0.04||1250000000|
2022-05-08 17:11:25|07817|100312|600061|39.13B|39130000000|6.09|20,760,218|-51.82%|22|2022-04-30|15/03/2022|0.01||3930000000||2022-03-31|15/12/2021|0.13||5920000000|
2022-05-08 17:11:29|07818|100977|600886|72.68B|72680000000|9.75|16,422,651|-3.66%|23|2022-08-31|15/06/2022||0.00||12201000000|2022-04-28|15/03/2022|0.1328|0.00|11040000000|
2022-05-08 17:11:32|07819|100992|600962|2.31B|2310000000|8.82|6,198,258|12.93%|22|2022-04-30|15/03/2022|0.02||334200000||2022-03-31|15/12/2021|-0.09||491400000|
2022-05-08 17:11:37|07820|994513|601155|56.18B|56180000000|24.82|24,209,046|-43.72%|22|2022-08-22|15/06/2022||2.41||52250000000|2022-04-30|15/03/2022|0.23|0.8018|18680000000|17420000000
2022-05-08 17:11:42|07821|942601|603988|1.97B|1970000000|8.39|3,403,874|-44.33%|21|2022-04-29|15/03/2022|0.06||193800000||2022-04-15|15/12/2021|0.12||263800000|
2022-05-08 17:11:46|07822|1162047|603109|3.27B|3270000000|18.15|1,630,095|-12.28%|12|2022-04-07|15/12/2021|0.32||606700000||2021-10-28|15/09/2021|0.43||679000000|
2022-05-08 17:11:50|07823|100404|600171|11.02B|11020000000|15.57|17,536,784|-4.6%|21|2022-04-23|15/03/2022|0.2||446400000||2022-03-29|15/12/2021|0.16||510000000|
2022-05-08 17:11:54|07824|100550|600343|5.44B|5440000000|8.52|10,793,398|-6.68%|21|2022-04-27|15/03/2022|0.01||||2021-10-28|15/09/2021|0.01||271700000|
2022-05-08 17:11:58|07825|100577|600379|2.99B|2990000000|9.05|7,590,236|20.83%|21|2022-04-26|15/03/2022|0.02||269500000||2022-03-30|15/12/2021|0.05||194300000|
2022-05-08 17:12:01|07826|101058|601225|162.88B|162880000000|16.80|72,009,122|39.53%|23|2022-08-31|15/06/2022||0.4995||39160000000|2022-04-28|15/03/2022|0.59|0.3825|39570000000|39570000000
2022-05-08 17:12:05|07827|101012|600984|6.75B|6750000000|6.98|17,697,944|-42.6%|23|2022-09-02|15/06/2022||0.14|||2022-04-30|15/03/2022|-0.06|-0.06|765200000|
2022-05-08 17:12:09|07828|942819|601015|10.15B|10150000000|4.97|37,408,687|-39.3%|22|2022-04-28|15/03/2022|0.12||5650000000||2022-03-31|15/12/2021|0.14||4780000000|
2022-05-08 17:12:12|07829|1031323|603139|1.52B|1520000000|15.20|1,817,842|-4.4%|19|2021-10-27|15/09/2021|0.06||120900000||2021-08-27|15/06/2021|0.06||117400000|
2022-05-08 17:12:16|07830|100931|600831|3.84B|3840000000|5.41|32,792,486|-3.57%|22|2022-04-30|15/03/2022|-0.03||||2022-04-22|15/12/2021|-0.03|||
2022-05-08 17:12:19|07831|100456|600248|19.22B|19220000000|5.21|76,728,749|21.45%|22|2022-04-28|15/12/2021|-0.07||41690000000||2022-04-28|15/03/2022|0.09||33500000000|
2022-05-08 17:12:24|07832|100552|600348|24.41B|24410000000|10.15|45,838,654|66.12%|24|2022-08-22|15/06/2022||0.7|||2022-04-29|15/03/2022|0.7|0.7|9000000000|
2022-05-08 17:12:29|07833|100990|600960|2.83B|2830000000|2.98|7,242,427|-22.6%|20|2021-10-29|15/09/2021|-0.04||960900000||2021-08-30|15/06/2021|0.01||1260000000|
2022-05-08 17:12:33|07834|100995|600966|8.92B|8920000000|6.95|10,191,380|-61.6%|22|2022-04-28|15/03/2022|0.14||4140000000||2022-04-16|15/12/2021|-0.16||4340000000|
2022-05-08 17:12:37|07835|994607|603858|20.14B|20140000000|18.21|17,913,003|-16.08%|21|2022-04-26|15/03/2022|||||2021-10-26|15/09/2021|0.49||3990000000|
2022-05-08 17:12:42|07836|1031321|603086|3.23B|3230000000|14.54|6,144,020|3.78%|21|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-05-08 17:12:48|07837|1056004|603278|2.37B|2370000000|8.26|2,766,690|-8.43%|19|2021-10-26|15/09/2021|0.08||1080000000||2021-07-27|15/06/2021|0.24||911300000|
2022-05-08 17:12:52|07838|1056013|603856|3.59B|3590000000|13.93|5,908,584|16.18%|21|2022-04-22|15/12/2021|||||2022-04-22|15/03/2022||||
2022-05-08 17:12:56|07839|100697|600547|82.45B|82450000000|18.43|43,476,782|-11.48%|23|2022-09-01|15/06/2022||0.14|||2022-04-19|15/03/2022|0.05|0.13|13480000000|
2022-05-08 17:12:59|07840|1031320|603586|2.17B|2170000000|11.00|1,087,728|-16.54%|19|2021-10-28|15/09/2021|-0.01||377200000||2021-08-20|15/06/2021|-0.08||325100000|
2022-05-08 17:13:03|07841|100553|600350|26.75B|26750000000|5.56|10,633,129|-20.34%|23|2022-04-28|15/03/2022|0.15|0.0905|3560000000|1970000000|2022-03-31|15/12/2021|0.21|0.1085|6200000000|2230000000
2022-05-08 17:13:07|07842|100848|600735|2.64B|2640000000|6.16|25,783,237|-0.96%|19|2021-10-29|15/09/2021|0.05||395200000||2021-08-27|15/06/2021|0.05||318100000|
2022-05-08 17:13:13|07843|100632|600467|3.61B|3610000000|2.470|58,905,516|-5%|23|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-05-08 17:13:16|07844|100610|600426|65.37B|65370000000|30.80|23,526,988|-3.47%|23|2022-08-18|15/06/2022||0.8883||7220000000|2022-04-30|15/03/2022|1.15|1.14|8120000000|8110000000
2022-05-08 17:13:20|07845|951031|603021|1.38B|1380000000|4.30|5,506,030|-13.65%|20|2021-10-27|15/09/2021|-0.18||206300000||2021-08-19|15/06/2021|-0.18||267300000|
2022-05-08 17:13:24|07846|100521|600308|6.36B|6360000000|5.45|14,535,003|-9.02%|22|2022-04-30|15/03/2022|0.17||||2022-03-31|15/12/2021|0.17||3760000000|
2022-05-08 17:13:30|07847|1024776|603536|1.58B|1580000000|9.06|8,165,617|-24.5%|21|2022-04-27|15/03/2022|-0.17||312500000||2022-04-19|15/12/2021|-0.3||506100000|
2022-05-08 17:13:33|07848|100293|600022|16.8B|16800000000|1.570|144,749,296|-18.23%|22|2022-04-29|15/03/2022|||||2022-03-23|15/12/2021|-0.15||23560000000|
2022-05-08 17:13:38|07849|100728|600586|8B|8000000000|5.600|23,222,402|-21.46%|23|2022-07-25|15/06/2022|||||2022-04-12|15/03/2022|0.10||1780000000|
2022-05-08 17:13:42|07850|994525|601966|24.3B|24300000000|18.00|13,601,952|-66.32%|22|2022-08-05|15/06/2022||0.3016||5370000000|2022-04-29|15/03/2022|-0.06|0.2088|4350000000|4350000000
2022-05-08 17:13:45|07851|100842|600727|4B|4000000000|7.57|14,764,257|2.16%|22|2022-04-29|15/03/2022|0.1||1350000000||2022-03-24|15/12/2021|0.17||1320000000|
2022-05-08 17:13:49|07852|100895|600789|5.81B|5810000000|6.59|17,940,515|-14.42%|22|2022-04-15|15/12/2021|-0||1340000000||2022-04-15|15/03/2022|0.05||1320000000|
2022-05-08 17:13:52|07853|100447|600219|36.93B|36930000000|3.090|115,288,836|-22.17%|24|2022-08-30|15/06/2022||0.09|||2022-04-28|15/03/2022|0.06|0.06|8860000000|
2022-05-08 17:13:58|07854|100686|600529|12.81B|12810000000|21.53|10,990,336|-45.58%|22|2022-08-23|15/06/2022||0.31|||2022-04-26|15/03/2022|0.26|0.29|1040000000|
2022-05-08 17:14:01|07855|1056001|601019|12.65B|12650000000|6.06|7,620,446|-1.3%|21|2022-04-29|15/03/2022|0.21||||2022-04-09|15/12/2021|0.21||3960000000|
2022-05-08 17:14:05|07856|953914|603026|20.16B|20160000000|99.48|4,529,825|25.89%|22|2022-04-27|15/03/2022|2.22||1770000000||2022-04-09|15/12/2021|2.16||2000000000|
2022-05-08 17:14:09|07857|994534|603029|1.3B|1300000000|13.91|7,027,855|13.92%|21|2022-04-29|15/03/2022|0.03||88700000||2022-04-08|15/12/2021|0.33||280600000|
2022-05-08 17:14:12|07858|100884|600777|14.49B|14490000000|2.130|227,434,878|33.13%|21|2022-04-28|15/03/2022|0.01||||2021-10-28|15/09/2021|0.01||1240000000|
2022-05-08 17:14:16|07859|101034|601028|14.97B|14970000000|19.12|3,856,044|5.64%|22|2022-04-27|15/03/2022|0.1||2780000000||2022-04-20|15/12/2021|0.07||2510000000|
2022-05-08 17:14:20|07860|100941|600843|3.35B|3350000000|4.74|5,652,187|-17.71%|20|2021-10-29|15/09/2021|0.01||755000000||2021-07-27|15/06/2021|0.06||768000000|
2022-05-08 17:14:24|07861|101184|900924|251.13M|251130000|0.355|351,589|-1.39%|16|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-05-08 17:14:30|07862|100812|600692|1.93B|1930000000|5.48|17,418,007|-14.24%|22|2022-04-28|15/03/2022|0.01||262600000||2022-04-11|15/12/2021|0.09||613600000|
2022-05-08 17:14:34|07863|1057306|603329|2.52B|2520000000|15.90|7,404,036|30.86%|19|2021-10-27|15/09/2021|0.22||711900000||2021-08-25|15/06/2021|0.3||589400000|
2022-05-08 17:14:38|07864|1073388|603214|2.17B|2170000000|15.58|5,769,000|-43.55%|21|2022-04-28|15/03/2022|-0.09||855000000||2022-04-15|15/12/2021|0.28||999000000|
2022-05-08 17:14:42|07865|100774|600643|9.35B|9350000000|5.80|9,370,301|-17.5%|22|2022-04-26|15/03/2022|0.18||903600000||2022-03-31|15/12/2021|0.00||896800000|
2022-05-08 17:14:45|07866|996093|603881|8.23B|8230000000|25.02|13,002,434|-21.57%|22|2022-08-15|15/06/2022||0.14||358000000|2022-04-30|15/03/2022|0.15|0.15|343000000|354000000
2022-05-08 17:14:49|07867|100927|600827|18.89B|18890000000|10.59|12,773,630|-48.01%|23|2022-04-30|15/12/2021|0.1||8140000000|8858000000|2022-04-30|15/03/2022|0.09||10290000000|10290000000
2022-05-08 17:14:53|07868|101183|900923|1.36B|1360000000|0.765|290,111|-19.05%|21|2022-04-30|15/12/2021|0.1||8140000000|8858000000|2022-04-30|15/03/2022|0.09||10290000000|10290000000
2022-05-08 17:14:56|07869|1010848|603197|6.28B|6280000000|30.24|4,677,394|1.14%|21|2022-04-28|15/03/2022|0.21||965000000|965000000|2022-04-28|15/12/2021|0.21|0.24|1060000000|
2022-05-08 17:15:02|07870|100943|600845|73.68B|73680000000|48.47|5,728,939|-0.58%|23|2022-08-23|15/06/2022||0.42|||2022-04-28|15/03/2022|0.3|0.32|2500000000|2500000000
2022-05-08 17:15:07|07871|101185|900926|5.65B|5650000000|3.719|1,451,735|30.28%|22|2022-08-23|15/06/2022||0.42|||2022-04-28|15/03/2022|0.3|0.32|2500000000|2500000000
2022-05-08 17:15:11|07872|954956|601968|7.09B|7090000000|6.26|3,466,521|-24.94%|19|2021-10-29|15/09/2021|0.04||1770000000||2021-08-27|15/06/2021|0.07||1670000000|
2022-05-08 17:15:17|07873|942822|603009|1.98B|1980000000|5.53|7,423,716|-2.81%|21|2022-04-29|15/03/2022|0.07||428300000||2022-04-07|15/12/2021|0.04||464000000|
2022-05-08 17:15:25|07874|996068|603037|1.52B|1520000000|14.46|1,143,547|-6.47%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-05-08 17:15:30|07875|994614|603887|3.38B|3380000000|7.50|25,279,083|-27.36%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 17:15:34|07876|100763|600621|10.69B|10690000000|10.08|16,103,595|-29.26%|22|2022-04-27|15/03/2022|||||2022-03-29|15/12/2021|0.01||653600000|
2022-05-08 17:15:39|07877|101171|900908|802.54M|802540000|0.694|1,674,531|33.72%|22|2022-04-30|15/03/2022|||||2022-03-26|15/12/2021||||
2022-05-08 17:15:43|07878|994528|603012|3.44B|3440000000|5.40|7,075,116|-10.89%|20|2021-10-27|15/09/2021|0.16||772400000||2021-08-13|15/06/2021|0.11||587500000|
2022-05-08 17:15:47|07879|100403|600170|26.57B|26570000000|2.99|94,095,091|3.1%|24|2022-08-30|15/06/2022||0.16|||2022-04-30|15/03/2022|0.02|0.02||
2022-05-08 17:15:51|07880|1031225|603730|8.55B|8550000000|11.80|2,349,875|-32.8%|21|2022-04-29|15/12/2021|||1010000000||2022-04-29|15/03/2022|||1120000000|
2022-05-08 17:15:55|07881|100661|600508|12.15B|12150000000|16.81|17,897,346|69.11%|23|2022-08-25|15/06/2022||1.1|||2022-04-28|15/03/2022|1|1|3130000000|
2022-05-08 17:15:59|07882|100767|600635|8.98B|8980000000|3.04|14,461,685|-16.48%|22|2022-04-29|15/03/2022|0.03||||2022-03-30|15/12/2021|0.03|||
2022-05-08 17:16:02|07883|100937|600841|12.66B|12660000000|7.76|2,397,190|-12.71%|22|2022-04-29|15/03/2022|||||2022-03-19|15/12/2021|0.13||3390000000|
2022-05-08 17:16:08|07884|101180|900920|735.82M|735820000|0.451|719,108|-1.53%|22|2022-04-29|15/03/2022|||||2022-03-19|15/12/2021||||
2022-05-08 17:16:13|07885|100760|600630|2.18B|2180000000|5.13|17,892,910|0.79%|20|2021-10-28|15/09/2021|0.02||887600000||2021-08-27|15/06/2021|0.01||758700000|
2022-05-08 17:16:17|07886|101087|601519|10.36B|10360000000|5.09|10,262,852|-33.81%|22|2022-04-29|15/03/2022|0.05||||2022-04-01|15/12/2021|0.05||275600000|
2022-05-08 17:16:21|07887|101112|601727|58.42B|58420000000|3.75|26,634,609|-26.33%|24|2022-09-02|15/06/2022||0.08|||2022-04-29|15/03/2022|0.0008|0.04|24980000000|
2022-05-08 17:16:25|07888|100292|600021|22.19B|22190000000|8.48|68,698,616|18.11%|22|2022-04-29|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-08 17:16:30|07889|1024783|603200|2.3B|2300000000|18.36|3,368,031|1.95%|21|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-05-08 17:16:34|07890|1006194|601200|10.44B|10440000000|9.31|6,114,825|-17.02%|21|2022-04-30|15/03/2022|0.05||1240000000||2022-03-26|15/12/2021|0.05|0.11|1780000000|
2022-05-08 17:16:38|07891|100752|600615|1.52B|1520000000|8.09|663,546|47.9%|21|2022-04-25|15/12/2021|||92880000||2022-04-25|15/03/2022|-0.02||42340000|
2022-05-08 17:16:43|07892|1054846|603466|6.71B|6710000000|15.97|13,504,488|-18.72%|21|2022-04-29|15/03/2022|-0.04||||2022-04-16|15/12/2021||||
2022-05-08 17:16:49|07893|994519|601595|4.01B|4010000000|8.94|5,086,631|-26.72%|22|2022-09-01|15/06/2022||0.04|||2022-04-27|15/03/2022|0.00|0.06|157000000|150000000
2022-05-08 17:16:55|07894|994611|603868|30.23B|30230000000|69.41|1,072,009|59.2%|23|2022-04-28|15/12/2021|0.32|0.46|1140000000||2022-04-28|15/03/2022|0.54||1120000000|
2022-05-08 17:16:58|07895|100430|600196|109.74B|109740000000|42.82|52,773,510|-21.65%|24|2022-08-30|15/06/2022||0.405||9940000000|2022-04-26|15/03/2022|0.18|0.37|10380000000|9610000000
2022-05-08 17:17:03|07896|100766|600624|4.43B|4430000000|6.52|7,600,214|-4.82%|19|2021-10-29|15/09/2021|0.01||283400000||2021-08-27|15/06/2021|0.01||247700000|
2022-05-08 17:17:08|07897|953927|603918|2.43B|2430000000|6.67|16,850,731|-16.63%|22|2022-04-29|15/03/2022|-0.02||111400000||2022-04-12|15/12/2021|0.12||501300000|
2022-05-08 17:17:12|07898|1162040|603682|2.55B|2550000000|5.40|9,007,652|-23.62%|12|2022-04-29|15/03/2022|0.07||261400000||2022-04-15|15/12/2021|0.06||241500000|
2022-05-08 17:17:16|07899|102096|600695|1.19B|1190000000|1.70|16,837,036|-40.77%|19|2021-10-29|15/09/2021|0.02||29140000||2021-08-30|15/06/2021|-0||6850000|
2022-05-08 17:17:19|07900|102098|900919|46.9M|46900000|0.067|1,985,767|-46.4%|5|2018-04-28|15/03/2018|-0.03||10780000||2018-04-03|15/12/2017|0.01||16640000|
2022-05-08 17:17:23|07901|101094|601616|2.45B|2450000000|2.87|9,497,372|-8.31%|22|2022-04-19|15/12/2021|0.01||272900000||2022-04-19|15/03/2022|0.02||235500000|
2022-05-08 17:17:28|07902|100947|600851|7.91B|7910000000|6.55|1,755,699|-15.27%|22|2022-04-28|15/03/2022|0.02||302800000||2022-04-19|15/12/2021|-0.01||415800000|
2022-05-08 17:17:32|07903|101174|900917|359.7M|359700000|0.298|414,736|-9.97%|22|2022-04-28|15/03/2022|||||2022-04-19|15/12/2021||||
2022-05-08 17:17:37|07904|100756|600619|6.61B|6610000000|6.19|6,383,514|-24.24%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|0.03||3670000000|
2022-05-08 17:17:41|07905|101175|900910|513.43M|513430000|0.481|137,775|-4.75%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021||||
2022-05-08 17:17:44|07906|953924|603718|6.9B|6900000000|10.71|6,705,723|-30.86%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-08 17:17:48|07907|100688|600532|7.59B|7590000000|14.70|1,811,511|-13.48%|22|2022-04-28|15/03/2022|||||2022-04-21|15/12/2021||||
2022-05-08 17:17:52|07908|100765|600623|15.73B|15730000000|7.38|13,591,065|-17.26%|22|2022-04-28|15/03/2022|0.32||9670000000||2022-03-29|15/12/2021|0.21||7890000000|
2022-05-08 17:17:56|07909|101172|900909|1.55B|1550000000|0.725|456,499|32.06%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-08 17:18:01|07910|994546|603131|3.75B|3750000000|11.78|3,992,129|-36.01%|21|2022-04-26|15/12/2021|0.18||443500000||2022-04-26|15/03/2022|0.03||247600000|
2022-05-08 17:18:06|07911|1162072|603192|2.55B|2550000000|23.87|942,565|5.43%|11|2021-10-27|15/09/2021|0.33||961300000||2021-08-19|15/06/2021|0.29||767700000|
2022-05-08 17:18:08|07912|101196|900939|102.55M|102550000|0.565|100,179|-28.93%|5|2018-04-28|15/03/2018|||3350000||2018-03-31|15/12/2017|0.01||3620000|
2022-05-08 17:18:14|07913|100744|600605|1.47B|1470000000|7.13|3,197,292|-16.96%|21|2022-04-29|15/03/2022|0.01||22330000||2022-04-01|15/12/2021|0.04||28670000|
2022-05-08 17:18:18|07914|100862|600748|6.82B|6820000000|3.70|26,839,399|-21.94%|22|2022-04-30|15/03/2022|||||2022-03-29|15/12/2021|0.05||5160000000|
2022-05-08 17:18:22|07915|100282|600009|92.9B|92900000000|48.21|16,678,455|6.49%|24|2022-08-22|15/06/2022||-0.1587||1190000000|2022-04-30|15/03/2022|-0.2642|0.7001|840940000|840630000
2022-05-08 17:18:25|07916|100518|600315|21.29B|21290000000|31.33|3,804,992|-45.98%|24|2022-08-24|15/06/2022||0.2||2010000000|2022-04-29|15/03/2022|0.29|0.295|2120000000|2120000000
2022-05-08 17:18:29|07917|100804|600676|3.87B|3870000000|3.76|17,202,565|-17.9%|21|2022-04-28|15/03/2022|-0.04||1620000000||2022-03-30|15/12/2021|-0||1650000000|
2022-05-08 17:18:33|07918|100866|600754|53.47B|53470000000|49.97|6,271,113|-14.11%|24|2022-08-29|15/06/2022||0.0856||3210000000|2022-04-30|15/03/2022|-0.11|-0.115|2320000000|2320000000
2022-05-08 17:18:36|07919|101754|900934|2.09B|2090000000|1.949|360,559|-4.55%|24|2022-08-29|15/06/2022||0.0217||504520000|2022-04-30|15/03/2022|-0.0167|-0.0175|352510000|352450000
2022-05-08 17:18:41|07920|100779|600650|5.99B|5990000000|10.86|6,102,079|13.72%|22|2022-04-30|15/03/2022|1.02||513500000||2022-03-26|15/12/2021|0.07||587500000|
2022-05-08 17:18:44|07921|101762|900914|343.1M|343100000|0.622|283,457|-11.52%|21|2022-04-30|15/03/2022|||||2022-03-26|15/12/2021||||
2022-05-08 17:18:51|07922|100753|600616|4.07B|4070000000|6.08|9,900,823|-13.14%|22|2022-04-30|15/03/2022|-0.14||163400000||2022-04-02|15/12/2021|-0.14||235500000|
2022-05-08 17:18:55|07923|101188|900929|185.05M|185050000|1.396|95,941|-3.79%|17|2021-04-30|15/03/2021|||||2021-03-31|15/12/2020||||
2022-05-08 17:18:59|07924|100770|600639|16.13B|16130000000|14.37|9,480,649|21.16%|22|2022-04-30|15/03/2022|0.81||2550000000||2022-04-15|15/12/2021|0.91||2890000000|
2022-05-08 17:19:03|07925|101176|900911|1.06B|1060000000|0.947|553,272|2.82%|21|2022-04-30|15/03/2022|0.81||||2022-04-15|15/12/2021||||
2022-05-08 17:19:06|07926|100936|600838|3.15B|3150000000|7.85|15,627,434|17.51%|21|2022-04-28|15/03/2022|0.03||19150000||2022-03-30|15/12/2021|0.05||21210000|
2022-05-08 17:19:15|07927|100490|600272|2.13B|2130000000|8.75|16,399,981|31.18%|21|2022-04-27|15/03/2022|0.03||179000000||2022-01-27|15/12/2021|0.06||182700000|
2022-05-08 17:19:20|07928|101757|900943|108.86M|108860000|0.448|385,492|4.92%|5|2018-04-28|15/03/2018|0.03||246100000||2018-03-30|15/12/2017|0.08||245700000|
2022-05-08 17:19:28|07929|100346|600097|2.18B|2180000000|9.06|6,226,233|-0.11%|22|2022-04-30|15/03/2022|0.04||269300000||2022-04-01|15/12/2021|-0.02||472600000|
2022-05-08 17:19:32|07930|997893|603960|3.93B|3930000000|15.07|2,888,733|-42.44%|21|2022-04-29|15/12/2021|||124900000||2022-04-29|15/03/2022|||97580000|
2022-05-08 17:19:37|07931|994625|603987|7.48B|7480000000|16.93|5,598,527|-19.34%|21|2022-04-26|15/03/2022|0.66||867000000||2022-04-20|15/12/2021|0.18||883400000|
2022-05-08 17:19:42|07932|1031322|603232|2.31B|2310000000|9.95|3,351,568|-31.38%|21|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022|||137000000|137000000
2022-05-08 17:19:48|07933|994581|603633|2.48B|2480000000|9.40|3,628,252|4.91%|20|2021-10-28|15/09/2021|0.04||165100000||2021-08-30|15/06/2021|0.05||162500000|
2022-05-08 17:19:52|07934|994595|603777|3.88B|3880000000|11.60|8,185,213|-4.53%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-08 17:19:56|07935|102965|603006|1.92B|1920000000|7.55|3,973,372|-19.77%|20|2021-10-28|15/09/2021|0.18||329200000||2021-08-27|15/06/2021|0.17||310700000|
2022-05-08 17:20:00|07936|100946|600848|33.65B|33650000000|13.34|4,895,839|-29.38%|22|2022-04-27|15/03/2022|0.12||1880000000||2022-04-12|15/12/2021|0.07||1480000000|
2022-05-08 17:20:04|07937|101187|900928|2.56B|2560000000|1.016|152,480|-17.06%|10|2022-04-27|15/03/2022|0.12||||2022-04-12|15/12/2021||||
2022-05-08 17:20:08|07938|101206|900957|176.59M|176590000|0.506|187,699|-14.53%|5|2018-04-26|15/03/2018|0.02||31310000||2018-04-10|15/12/2017|0.03||22310000|
2022-05-08 17:20:12|07939|948392|603729|1.14B|1140000000|12.24|1,489,365|11.17%|21|2022-04-29|15/03/2022|0.04||156300000||2021-10-28|15/09/2021|-0.41||138000000|
2022-05-08 17:20:15|07940|100790|600663|40.91B|40910000000|10.14|9,735,382|-5.14%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.16||2700000000|
2022-05-08 17:20:19|07941|101190|900932|3.63B|3630000000|0.900|1,246,755|2.62%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.16|||
2022-05-08 17:20:22|07942|945172|603899|43.6B|43600000000|47.00|3,568,948|-45.96%|23|2022-08-22|15/06/2022||0.43||4530000000|2022-04-29|15/03/2022|0.3|0.405|4230000000|4230000000
2022-05-08 17:20:27|07943|100309|600073|6.9B|6900000000|7.36|17,673,178|-11.22%|22|2022-04-29|15/03/2022|0.02||6470000000||2022-03-30|15/12/2021|0.02||6200000000|
2022-05-08 17:20:33|07944|100922|600822|3.59B|3590000000|7.24|6,224,092|-24.9%|19|2021-10-28|15/09/2021|0.23||2300000000||2021-08-26|15/06/2021|0.05||2050000000|
2022-05-08 17:20:36|07945|101186|900927|237.08M|237080000|0.478|202,717|-19.12%|5|2018-04-28|15/03/2018|0.03||1810000000||2018-04-17|15/12/2017|0.03||1420000000|
2022-05-08 17:20:40|07946|100935|600835|11.63B|11630000000|11.37|2,928,678|-39.2%|22|2022-04-27|15/03/2022|0.16||3960000000||2022-03-25|15/12/2021|-0.12||6480000000|
2022-05-08 17:20:46|07947|101763|900925|1.12B|1120000000|1.091|234,863|-20.19%|22|2022-04-27|15/03/2022|0.16||||2022-03-25|15/12/2021|-0.12|||
2022-05-08 17:20:51|07948|100964|600882|15.98B|15980000000|30.96|5,632,225|-58.61%|22|2022-08-11|15/06/2022||0.1866||1360000000|2022-04-19|15/03/2022|0.14|0.2332|1290000000|1490000000
2022-05-08 17:20:55|07949|1010634|603728|5.58B|5580000000|13.27|2,662,233|-28.27%|21|2022-04-29|15/03/2022|0.09||||2022-04-22|15/12/2021||||
2022-05-08 17:20:59|07950|100762|600638|3.44B|3440000000|5.11|8,240,131|-9.24%|21|2022-04-29|15/12/2021|0.05||2260000000||2022-04-29|15/03/2022|0.01||1400000000|
2022-05-08 17:21:04|07951|100759|600628|4.96B|4960000000|7.67|10,188,965|-7.26%|22|2022-04-30|15/03/2022|||||2022-04-09|15/12/2021||||
2022-05-08 17:21:08|07952|100933|600833|2.08B|2080000000|9.31|14,317,794|2.42%|21|2022-04-22|15/03/2022|0.03||391400000||2022-04-01|15/12/2021|0.06||401600000|
2022-05-08 17:21:12|07953|100769|600637|22.89B|22890000000|6.81|20,258,269|-23.22%|23|2022-08-31|15/06/2022||0.04||2560000000|2022-04-30|15/03/2022||0.04||1800000000
2022-05-08 17:21:17|07954|101092|601607|65.08B|65080000000|17.61|37,587,444|-17.44%|24|2022-09-01|15/06/2022||0.46||56850000000|2022-04-28|15/03/2022|0.44|0.385|56900000000|54850000000
2022-05-08 17:21:20|07955|100807|600679|4.66B|4660000000|9.05|2,445,218|-28.63%|19|2021-10-27|15/09/2021|0.1||440800000||2021-08-27|15/06/2021|0.09||636900000|
2022-05-08 17:21:24|07956|101173|900916|195.3M|195300000|0.379|249,439|-11.03%|5|2018-04-21|15/03/2018|0.01||164200000||2018-02-03|15/12/2017|0.03||341600000|
2022-05-08 17:21:30|07957|100501|600284|6.89B|6890000000|7.10|22,404,136|14.89%|21|2022-04-30|15/03/2022|0.16||3870000000||2022-03-22|15/12/2021|0.22||4110000000|
2022-05-08 17:21:33|07958|1054849|603659|84.37B|84370000000|121.50|5,096,138|56.09%|23|2022-08-18|15/06/2022||0.8549||3770000000|2022-04-12|15/03/2022|0.96|0.92|3130000000|3130000000
2022-05-08 17:21:37|07959|100786|600662|12.2B|12200000000|5.39|8,304,225|-41.22%|22|2022-04-28|15/03/2022|-0.08||3530000000||2022-03-23|15/12/2021|0.06||3170000000|
2022-05-08 17:21:45|07960|996083|603579|3.09B|3090000000|23.04|540,314|-34.1%|21|2022-04-29|15/03/2022|0.42||565000000||2022-04-22|15/12/2021|0.36||747500000|
2022-05-08 17:21:49|07961|953915|603108|6.38B|6380000000|11.01|10,586,243|-6.3%|23|2022-04-28|15/03/2022|0.07||2170000000||2022-04-27|15/12/2021|0.10||2090000000|
2022-05-08 17:21:53|07962|100802|600689|1.73B|1730000000|8.60|11,697,607|19.44%|21|2022-04-29|15/03/2022|0.01||115200000||2022-04-14|15/12/2021|0.01||321000000|
2022-05-08 17:21:56|07963|101182|900922|100.9M|100900000|0.502|220,888|13.32%|5|2018-04-28|15/03/2018|0.01||350800000||2018-03-31|15/12/2017|-0.07||384300000|
2022-05-08 17:22:01|07964|100758|600626|3.84B|3840000000|3.47|15,796,071|-13.68%|21|2022-04-30|15/03/2022|-0.06||2430000000||2022-04-25|15/12/2021|-0.03||2310000000|
2022-05-08 17:22:05|07965|100750|600613|2.74B|2740000000|5.13|17,530,955|-7.4%|21|2022-04-29|15/03/2022|0.04||588200000||2021-10-29|15/09/2021|0.02||547400000|
2022-05-08 17:22:09|07966|101169|900904|315.64M|315640000|0.591|391,601|32.21%|17|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-05-08 17:22:13|07967|100934|600834|3.89B|3890000000|8.15|2,500,805|-13.21%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-08 17:22:17|07968|942803|600604|9.48B|9480000000|5.06|26,732,138|-6.99%|22|2022-04-28|15/03/2022|0.04||458700000||2022-03-29|15/12/2021|0.11||595500000|
2022-05-08 17:22:21|07969|942837|900902|511.41M|511410000|0.273|820,236|-7.14%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-08 17:22:25|07970|100923|600823|10.88B|10880000000|2.90|40,831,084|-31.6%|24|2022-08-25|15/06/2022||0.05||3650000000|2022-04-30|15/03/2022|0.04|0.04|2740000000|2740000000
2022-05-08 17:22:28|07971|1052667|603648|3.94B|3940000000|10.70|17,082,687|29.85%|19|2021-10-28|15/09/2021|0.11||390000000||2021-08-29|15/06/2021|0.09||406000000|
2022-05-08 17:22:32|07972|1056005|603365|4.3B|4300000000|16.20|954,624|5.19%|21|2022-05-09|15/03/2022|||||2022-04-26|15/12/2021||||
2022-05-08 17:22:36|07973|100605|600420|8.92B|8920000000|8.69|22,330,548|-16.52%|22|2022-04-30|15/03/2022|0.07||3240000000||2022-03-26|15/12/2021|0.07||3230000000|
2022-05-08 17:22:41|07974|1117911|603121|2B|2000000000|7.57|3,187,925|-23.61%|14|2021-10-25|15/09/2021|0.06||244600000||2021-08-25|15/06/2021|0.07||230600000|
2022-05-08 17:22:45|07975|100778|600649|11.26B|11260000000|4.45|42,225,148|-9.18%|22|2022-04-30|15/03/2022|0.19||1190000000||2022-03-26|15/12/2021|0.06||6200000000|
2022-05-08 17:22:49|07976|1054850|603683|1.5B|1500000000|8.16|1,974,949|-18.69%|21|2022-04-29|15/03/2022|||306100000||2022-03-30|15/12/2021|||376400000|
2022-05-08 17:22:52|07977|1054847|603499|1.27B|1270000000|6.33|1,332,725|-19.47%|19|2021-10-27|15/09/2021|||167400000||2021-08-27|15/06/2021|-0.02||167700000|
2022-05-08 17:22:56|07978|100757|600620|6.32B|6320000000|9.20|4,173,743|49.84%|21|2022-03-25|15/12/2021|-0.07||9830000||2021-10-28|15/09/2021|-0.01||10980000|
2022-05-08 17:23:00|07979|996181|603330|2.76B|2760000000|11.61|5,020,041|-57.78%|21|2022-04-28|15/03/2022|0.01||319100000||2022-03-14|15/12/2021|0.1||329300000|
2022-05-08 17:23:04|07980|1062259|603895|2.04B|2040000000|18.85|1,356,681|14.38%|19|2021-10-28|15/09/2021|0.05||139600000||2021-08-30|15/06/2021|0.04||134300000|
2022-05-08 17:23:08|07981|100776|600647|1.97B|1970000000|14.15|2,881,225|17.14%|21|2022-04-29|15/03/2022|0.05||1630000||2022-03-25|15/12/2021|0.04||97250000|
2022-05-08 17:23:12|07982|100944|600846|4.51B|4510000000|7.22|6,699,490|-17.77%|22|2022-04-28|15/03/2022|0.09||709600000||2022-03-30|15/12/2021|0.28||1620000000|
2022-05-08 17:23:15|07983|994535|603030|1.55B|1550000000|2.73|22,681,739|-39.33%|22|2022-04-30|15/12/2021|-1.91||763400000||2022-04-30|15/03/2022|-0.02||495300000|
2022-05-08 17:23:18|07984|100920|600820|17.51B|17510000000|5.57|36,792,612|7.53%|24|2022-08-22|15/06/2022||0.16||62226000000|2022-04-30|15/03/2022|0.09|0.11|10660000000|
2022-05-08 17:23:22|07985|1024784|603226|1.63B|1630000000|5.95|4,188,765|-11.8%|21|2022-04-26|15/12/2021|-0.09||260600000||2022-04-26|15/03/2022|-0.03||89080000|
2022-05-08 17:23:25|07986|100777|600648|16.03B|16030000000|14.12|7,628,971|2.1%|22|2022-04-27|15/03/2022|||||2022-03-30|15/12/2021|0.34||3310000000|
2022-05-08 17:23:29|07987|101177|900912|1.13B|1130000000|0.993|347,228|8.17%|20|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021||||
2022-05-08 17:23:33|07988|100772|600641|14.19B|14190000000|15.25|12,148,123|7.09%|22|2022-04-28|15/03/2022|0.03||97000000||2022-04-26|15/12/2021|0.08||234000000|
2022-05-08 17:23:36|07989|996070|603039|9.84B|9840000000|37.75|739,899|-41%|21|2022-04-29|15/03/2022|0.53||336000000|336000000|2022-03-31|15/12/2021|0.53|0.555|869800000|799000000
2022-05-08 17:23:41|07990|994549|603189|3.08B|3080000000|11.41|2,939,690|-23.78%|22|2022-04-30|15/03/2022|0.09||97070000||2022-04-19|15/12/2021|0.03||97530000|
2022-05-08 17:23:46|07991|100785|600661|2.11B|2110000000|8.13|16,373,399|-44.62%|21|2022-04-28|15/03/2022|-0.65||199500000||2021-10-28|15/09/2021|-0.05||431700000|
2022-05-08 17:23:50|07992|100925|600825|3.89B|3890000000|3.72|8,914,678|-21.19%|22|2022-04-29|15/03/2022|-0||181200000||2022-03-25|15/12/2021|0.01||406600000|
2022-05-08 17:23:54|07993|100845|600732|32.28B|32280000000|15.85|17,878,503|43.05%|21|2022-04-30|15/03/2022|||||2022-04-19|15/12/2021||0.28||
2022-05-08 17:23:58|07994|953912|603022|1.57B|1570000000|7.84|1,568,392|-23.66%|19|2021-10-27|15/09/2021|0.05||184900000||2021-08-29|15/06/2021|0.04||178300000|
2022-05-08 17:24:02|07995|994547|603159|1.88B|1880000000|13.46|850,384|-3.1%|22|2022-04-28|15/03/2022|0.05||124900000||2022-04-14|15/12/2021|0.07||216600000|
2022-05-08 17:24:06|07996|100924|600824|3.89B|3890000000|3.69|34,279,038|-5.87%|20|2021-10-27|15/09/2021|0.02||189400000||2021-08-30|15/06/2021|0.03||321500000|
2022-05-08 17:24:09|07997|1162070|603681|4.03B|4030000000|21.07|1,713,513|-5.77%|13|2022-04-29|15/03/2022|||1070000000||2022-04-20|15/12/2021|||1190000000|
2022-05-08 17:24:13|07998|100783|600655|34.24B|34240000000|8.80|13,497,122|-22.67%|24|2022-08-31|15/06/2022||0.21|||2022-04-28|15/03/2022|0.12|0.15|12240000000|12240000000
2022-05-08 17:24:17|07999|100985|600895|17.07B|17070000000|11.02|7,044,400|-34.56%|23|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022|-0.54|||
2022-05-08 17:24:21|08000|100531|600320|16.28B|16280000000|3.09|14,216,237|-2.83%|22|2022-04-29|15/03/2022|||4770000000||2022-03-31|15/12/2021|0.06||9990000000|
2022-05-08 17:24:27|08001|101199|900947|1.29B|1290000000|0.245|1,029,400|2.08%|20|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-08 17:24:31|08002|100441|600210|7.02B|7020000000|4.63|24,112,522|-2.53%|22|2022-04-29|15/03/2022|0.08||2350000000||2022-03-19|15/12/2021|0.08||2260000000|
2022-05-08 17:24:35|08003|101085|601515|8.68B|8680000000|5.65|13,586,271|-14.26%|22|2022-04-30|15/03/2022|0.22||1050000000|1050000000|2022-04-15|15/12/2021|0.36||1090000000|
2022-05-08 17:24:39|08004|100696|600546|27.97B|27970000000|14.11|73,106,043|89.4%|22|2022-04-30|15/03/2022|0.83||10770000000||2022-04-23|15/12/2021|1.61|||
2022-05-08 17:24:43|08005|100854|600740|13.68B|13680000000|5.34|89,709,970|-1.81%|22|2022-04-26|15/12/2021|-0.23|0.55|||2022-04-26|15/03/2022|0.21|||
2022-05-08 17:24:47|08006|100754|600617|6.26B|6260000000|4.54|14,466,086|12.38%|22|2022-04-27|15/03/2022|0.13||4610000000||2022-04-18|15/12/2021|0.1||5940000000|
2022-05-08 17:24:50|08007|101178|900913|451.98M|451980000|0.328|282,039|17.14%|17|2021-04-28|15/03/2021|||||2021-04-28|15/12/2020|-0.28|||
2022-05-08 17:24:54|08008|100498|600281|2.16B|2160000000|4.20|7,106,718|7.97%|21|2022-04-29|15/03/2022|0.01||98470000||2022-04-19|15/12/2021|-0.07||35760000|
2022-05-08 17:24:59|08009|100372|600123|15.06B|15060000000|13.18|57,601,714|104.98%|23|2022-09-01|15/06/2022||0.75|||2022-04-26|15/03/2022|0.77|0.77||
2022-05-08 17:25:03|08010|101108|601699|43.14B|43140000000|14.42|53,280,934|42.21%|23|2022-04-23|15/03/2022|0.82||13860000000||2022-03-25|15/12/2021|0.3|0.77|14220000000|
2022-05-08 17:25:06|08011|100890|600809|309.49B|309490000000|253.66|5,504,483|-11.49%|23|2022-08-30|15/06/2022||1.41||5840000000|2022-04-28|15/03/2022|3.04|3.04|10530000000|10530000000
2022-05-08 17:25:10|08012|100912|600810|9.4B|9400000000|9.00|13,688,084|-24.5%|22|2022-04-30|15/03/2022|0.35||3860000000||2022-03-31|15/12/2021|0.51||3500000000|
2022-05-08 17:25:13|08013|100773|600642|25.69B|25690000000|5.28|18,534,835|-8.01%|22|2022-04-29|15/03/2022|0.04||||2022-04-09|15/12/2021|-0.15|||
2022-05-08 17:25:18|08014|100587|600392|28.13B|28130000000|16.05|34,068,820|-8.7%|22|2022-04-29|15/03/2022|0.41||4340000000||2022-04-23|15/12/2021|0.14||2830000000|
2022-05-08 17:25:23|08015|100418|600183|38.05B|38050000000|16.44|15,023,450|-31.67%|24|2022-08-16|15/06/2022||0.2608||5210000000|2022-04-30|15/03/2022|0.2084|0.2063|4770000000|4770000000
2022-05-08 17:25:27|08016|100747|600609|6.66B|6660000000|5.08|6,254,931|13.9%|21|2022-04-29|15/03/2022|0.02||1030000000||2022-04-20|15/12/2021|-0.03||1200000000|
2022-05-08 17:25:33|08017|100590|600396|4.02B|4020000000|2.730|85,160,313|11.89%|22|2022-04-29|15/03/2022|-0.32||||2022-04-08|15/12/2021|-0.68|||
2022-05-08 17:25:37|08018|994610|603866|18.04B|18040000000|13.55|6,657,783|-43.92%|22|2022-08-24|15/06/2022||0.15||1770000000|2022-04-19|15/03/2022|0.0857|0.1214|1450000000|1450000000
2022-05-08 17:25:41|08019|951038|603808|3.57B|3570000000|9.66|3,876,845|-36.32%|22|2022-04-28|15/12/2021|0.16||690000000||2022-04-28|15/03/2022|0.13||628000000|
2022-05-08 17:25:45|08020|100698|600548|19.95B|19950000000|9.15|4,257,025|-7.85%|24|2022-08-23|15/06/2022|||||2022-04-28|15/03/2022|0.168||1770000000|
2022-05-08 17:25:49|08021|101052|601139|18.21B|18210000000|6.33|9,674,359|-8.66%|23|2022-04-28|15/12/2021|0.05|0.0697|6840000000|5050000000|2022-04-28|15/03/2022|0.08|0.08|6790000000|6790000000
2022-05-08 17:25:53|08022|945935|603118|5.19B|5190000000|6.55|4,755,615|-22.3%|22|2022-04-28|15/03/2022|0.13||2460000000||2022-04-15|15/12/2021|0.13||3010000000|
2022-05-08 17:25:57|08023|994548|603160|25.64B|25640000000|56.80|2,958,995|-53%|23|2022-08-19|15/06/2022||0.3705||1420000000|2022-04-27|15/03/2022|-0.11|-0.1135|874000000|874220000
2022-05-08 17:26:01|08024|100396|600162|7.06B|7060000000|2.160|55,213,360|14.29%|22|2022-04-28|15/03/2022|||||2022-04-12|15/12/2021||||
2022-05-08 17:26:05|08025|1031218|603063|11.15B|11150000000|25.55|7,806,344|110.12%|21|2022-04-27|15/03/2022|0.15||||2022-03-31|15/12/2021|0.27||821000000|
2022-05-08 17:26:19|08026|100630|600446|8.58B|8580000000|9.12|31,116,187|-33.14%|22|2022-04-28|15/03/2022|-0.04||1230000000||2022-04-21|15/12/2021|0.03||2450000000|
2022-05-08 17:26:23|08027|996075|603228|16.56B|16560000000|19.44|3,928,650|-26.42%|21|2022-04-30|15/12/2021||0.31|2770000000||2022-04-30|15/03/2022||||
2022-05-08 17:26:28|08028|997535|603991|3.11B|3110000000|41.66|398,315|-24.8%|20|2022-04-26|15/03/2022|-0.04||21670000||2021-10-28|15/09/2021|-0.08||41840000|
2022-05-08 17:26:32|08029|1031229|603978|2.99B|2990000000|18.25|2,486,286|-4.3%|19|2021-10-18|15/09/2021|-0||371100000||2021-08-12|15/06/2021|0.13||344600000|
2022-05-08 17:26:37|08030|1008681|603050|1.85B|1850000000|11.40|3,158,931|-7.01%|19|2021-10-26|15/09/2021|0.01||435100000||2021-08-24|15/06/2021|0.4||460600000|
2022-05-08 17:26:40|08031|100729|600587|8.47B|8470000000|20.56|10,070,024|22.38%|23|2022-04-29|15/12/2021|||2130000000||2022-04-29|15/03/2022|||2110000000|
2022-05-08 17:26:43|08032|100637|600481|16.48B|16480000000|10.19|26,402,549|121.52%|22|2022-04-16|15/03/2022|0.07||1730000000||2022-03-08|15/12/2021|0.08||1560000000|
2022-05-08 17:26:47|08033|951034|603318|2.41B|2410000000|6.38|7,613,039|0%|22|2022-04-28|15/03/2022|0.01||||2022-03-29|15/12/2021|0.01|||
2022-05-08 17:26:51|08034|100940|600839|12.19B|12190000000|2.640|46,976,685|2.72%|23|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-05-08 17:26:55|08035|100797|600674|48.69B|48690000000|11.05|9,486,099|-2.64%|23|2022-04-21|15/12/2021|0.0716|0.2076|370140000|348060000|2022-04-21|15/03/2022|0.13||174000000|
2022-05-08 17:26:59|08036|101065|601208|10.13B|10130000000|11.40|9,242,084|-23.34%|22|2022-04-30|15/03/2022|0.11|0.113|904000000||2022-03-31|15/12/2021|0.077||780000000|
2022-05-08 17:27:04|08037|101046|601107|12.26B|12260000000|4.01|19,525,649|18.29%|23|2022-04-28|15/03/2022|0.0822||2020000000||2022-03-31|15/12/2021|0.30||2780000000|
2022-05-08 17:27:07|08038|1162078|603327|5.83B|5830000000|14.54|1,487,041|2.04%|13|2022-04-20|15/03/2022|0.24||617700000||2022-03-29|15/12/2021|0.41||1150000000|
2022-05-08 17:27:12|08039|100806|600678|1.87B|1870000000|5.36|24,334,898|-6.13%|21|2022-04-29|15/03/2022|0.02||81560000||2022-04-18|15/12/2021|0.02||97460000|
2022-05-08 17:27:16|08040|101156|603077|26.11B|26110000000|3.110|243,441,649|74.72%|22|2022-04-25|15/03/2022|0.12||3090000000||2022-03-14|15/12/2021|0.14||2800000000|2800000000
2022-05-08 17:27:20|08041|1024789|603679|1.4B|1400000000|9.86|3,853,765|-46.96%|21|2022-04-28|15/12/2021|-0.47||145300000||2022-04-28|15/03/2022|-0.05||74090000|
2022-05-08 17:27:24|08042|100383|600137|1.34B|1340000000|13.78|3,222,677|6.74%|20|2021-10-29|15/09/2021|0.08||107000000||2021-08-23|15/06/2021|0.03||75200000|
2022-05-08 17:27:29|08043|100642|600466|5.68B|5680000000|1.89|145,687,612|-51.29%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 17:27:33|08044|100353|600101|3.49B|3490000000|8.27|21,782,404|52.02%|22|2022-04-29|15/03/2022|0.1||557700000||2022-03-30|15/12/2021|0.05||566800000|
2022-05-08 17:27:38|08045|100306|600039|48.66B|48660000000|10.19|38,955,996|50.29%|22|2022-04-29|15/03/2022|0.33||18290000000||2022-04-22|15/12/2021|0.41|0.22|33030000000|
2022-05-08 17:27:42|08046|101159|603333|5.26B|5260000000|8.47|6,742,592|36.39%|22|2022-07-18|15/06/2022|||||2022-04-21|15/03/2022|-0.06||503000000|
2022-05-08 17:27:45|08047|100887|600779|33.96B|33960000000|69.66|4,568,567|-28.17%|22|2022-07-27|15/06/2022||0.1406||689390000|2022-04-23|15/03/2022|0.74|0.8321|1420000000|1430000000
2022-05-08 17:27:49|08048|1162050|603317|15.04B|15040000000|19.94|5,872,201|-44.22%|14|2022-08-08|15/06/2022||0.07||549200000|2022-04-26|15/03/2022|0.13|0.135|629000000|629610000
2022-05-08 17:27:53|08049|100819|600702|46.04B|46040000000|138.65|6,787,049|5.14%|23|2022-08-18|15/06/2022||1.83|||2022-04-22|15/03/2022|1.58|1.56|1880000000|1850000000
2022-05-08 17:27:57|08050|100385|600139|1.03B|1030000000|1.56|7,804,240|-33.05%|20|2021-10-29|15/09/2021|-0.78||22740000||2021-08-30|15/06/2021|-0.06||36700000|
2022-05-08 17:28:00|08051|100667|600505|2.64B|2640000000|7.23|9,761,238|11.92%|21|2022-04-28|15/03/2022|-0.06||||2022-04-14|15/12/2021||||
2022-05-08 17:28:04|08052|945936|603969|3.47B|3470000000|4.15|47,559,891|-3.94%|23|2022-04-27|15/03/2022|0.07||||2022-04-22|15/12/2021||||
2022-05-08 17:28:08|08053|1056015|603970|4.98B|4980000000|25.96|1,511,272|21.94%|21|2022-04-26|15/03/2022|0.23||2030000000||2022-04-18|15/12/2021|0.17||1350000000|
2022-05-08 17:28:12|08054|100624|600459|9.74B|9740000000|16.48|5,863,735|-15.65%|22|2022-04-28|15/03/2022|0.33||||2022-04-15|15/12/2021|0.08||9140000000|
2022-05-08 17:28:15|08055|100658|600500|16.87B|16870000000|6.11|19,538,763|3.56%|23|2022-04-30|15/03/2022|0.14||18840000000||2022-04-16|15/12/2021|-0.1||22340000000|
2022-05-08 17:28:19|08056|100360|600109|24.47B|24470000000|8.09|29,240,706|-29.84%|24|2022-08-31|15/06/2022||0.1595||1640000000|2022-04-29|15/03/2022|0.04|0.1569|912000000|1580000000
2022-05-08 17:28:22|08057|942827|603126|3.61B|3610000000|5.92|8,088,661|-36.14%|22|2022-04-27|15/03/2022|0.05||582600000||2022-03-28|15/12/2021|0.05||822700000|
2022-05-08 17:28:26|08058|100998|600970|17.53B|17530000000|7.90|15,259,812|-10.13%|23|2022-08-25|15/06/2022||0.22|||2022-04-27|15/03/2022|0.17|0.17|8700000000|
2022-05-08 17:28:29|08059|100544|600335|8.97B|8970000000|6.16|36,607,638|17.78%|21|2022-04-26|15/03/2022|||8830000000||2022-04-12|15/12/2021|0.05||12250000000|
2022-05-08 17:28:33|08060|100629|600444|1.67B|1670000000|11.40|7,948,841|27.66%|21|2022-04-27|15/03/2022|0.06||189400000||2022-04-08|15/12/2021|0.17||361200000|
2022-05-08 17:28:37|08061|100963|600871|34.74B|34740000000|1.830|71,671,034|-9.41%|24|2022-08-30|15/06/2022||0.02|||2022-04-26|15/03/2022|0.004|0.01|15350000000|
2022-05-08 17:28:40|08062|20144|600688|33.12B|33120000000|3.06|36,039,761|-19.69%|24|2022-08-24|15/06/2022||0.0484||23570000000|2022-04-27|15/03/2022|0.02|0.0496|26010000000|25530000000
2022-05-08 17:28:46|08063|1162082|603927|12.95B|12950000000|21.82|7,714,563|-13.12%|13|2022-04-27|15/03/2022|0.01||1250000000||2022-04-14|15/12/2021|0.49||2330000000|
2022-05-08 17:28:50|08064|1122728|601598|29.65B|29650000000|3.70|54,021,352|-26.59%|23|2022-08-22|15/06/2022|||||2022-04-27|15/03/2022|0.13||29640000000|
2022-05-08 17:28:53|08065|994593|603737|31.24B|31240000000|83.00|2,360,216|-51.89%|22|2022-08-17|15/06/2022||0.78||4340000000|2022-04-30|15/03/2022|-0.1|-0.1|1700000000|1700000000
2022-05-08 17:28:57|08066|1073385|600929|9.69B|9690000000|7.18|11,251,684|17.9%|19|2022-04-26|15/03/2022|||1490000000||2021-10-29|15/09/2021|0.01||602800000|
2022-05-08 17:29:01|08067|1056014|603916|9.98B|9980000000|23.75|3,960,024|-5.32%|23|2022-08-23|15/06/2022||0.39|||2022-04-30|15/12/2021|0.39|0.39|1290000000|
2022-05-08 17:29:05|08068|101164|603366|3.42B|3420000000|4.27|5,256,957|-3.39%|22|2022-04-30|15/03/2022|||||2022-04-19|15/12/2021||||
2022-05-08 17:29:08|08069|101088|601555|31.7B|31700000000|6.33|36,073,842|-19.36%|24|2022-09-01|15/06/2022||0.1956||1930000000|2022-04-30|15/03/2022|0.14|0.157|2060000000|2060000000
2022-05-08 17:29:15|08070|994524|601900|6.71B|6710000000|7.49|4,764,103|-5.9%|22|2022-04-28|15/12/2021|0.12||2060000000||2022-04-28|15/03/2022|0.15||1860000000|1800000000
2022-05-08 17:29:18|08071|100569|600369|23.46B|23460000000|3.53|21,585,290|-22.25%|23|2022-04-27|15/03/2022|||||2022-04-09|15/12/2021||||
2022-05-08 17:29:22|08072|100508|600292|4.25B|4250000000|5.44|5,907,077|-37.11%|22|2022-04-28|15/03/2022|0.03||901200000||2022-03-31|15/12/2021|-0.04||1330000000|
2022-05-08 17:29:26|08073|945166|601021|39.13B|39130000000|42.70|4,158,326|-32.62%|23|2022-09-02|15/06/2022||-0.235||2120000000|2022-04-29|15/03/2022|-0.48|-0.48|2360000000|2360000000
2022-05-08 17:29:30|08074|100959|600866|4.19B|4190000000|5.67|51,056,151|46.13%|22|2022-04-26|15/03/2022|0.05||||2022-03-29|15/12/2021|0.05||410200000|
2022-05-08 17:29:33|08075|1162037|603290|53.79B|53790000000|315.28|2,048,320|58.34%|13|2022-08-31|15/06/2022||0.8727||594940000|2022-04-28|15/03/2022|0.89|0.9517|542000000|541750000
2022-05-08 17:29:37|08076|100379|600131|15B|15000000000|12.55|9,526,354|-8.99%|22|2022-04-22|15/12/2021|0.26|0.51|3200000000|7011000000|2022-04-22|15/03/2022|0.13|||
2022-05-08 17:29:41|08077|100675|600517|26.25B|26250000000|4.59|14,842,496|-24.13%|23|2022-04-26|15/03/2022|0.03||2010000000||2022-04-21|15/12/2021|0.04||3840000000|
2022-05-08 17:29:45|08078|994577|603585|3.42B|3420000000|19.02|1,409,767|25.05%|21|2022-04-27|15/03/2022|0.55||794700000||2022-04-06|15/12/2021|0.52||715700000|
2022-05-08 17:29:50|08079|100827|600710|7.02B|7020000000|5.37|10,573,704|-10.95%|22|2022-08-05|15/06/2022|||||2022-04-27|15/03/2022|0.16||30680000000|
2022-05-08 17:29:55|08080|100328|600077|4.7B|4700000000|3.73|97,340,447|30.88%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 17:29:59|08081|100930|600830|2.24B|2240000000|4.93|24,142,259|3.14%|22|2022-04-29|15/03/2022|0.03||74420000||2022-03-05|15/12/2021|-0.04||66890000|
2022-05-08 17:30:03|08082|1031222|603612|7.99B|7990000000|17.37|12,661,130|-5.9%|21|2022-04-29|15/03/2022|0.34||3190000000||2022-04-27|15/12/2021|0.32||2850000000|
2022-05-08 17:30:08|08083|100716|600571|3.93B|3930000000|8.24|32,152,617|19.08%|22|2022-04-30|15/03/2022|0.04||307100000||2022-03-31|15/12/2021|0.04||568000000|
2022-05-08 17:30:11|08084|1057310|603890|3.61B|3610000000|8.37|4,877,672|-36.16%|21|2022-04-27|15/03/2022|0.11||923100000||2022-04-19|15/12/2021|0.18||1070000000|
2022-05-08 17:30:15|08085|994600|603800|4.8B|4800000000|23.09|2,168,818|171.97%|20|2021-10-29|15/09/2021|-0.05||279000000||2021-08-30|15/06/2021|-0.06||299800000|
2022-05-08 17:30:19|08086|1024790|603380|5.05B|5050000000|31.71|1,027,947|52.97%|21|2022-04-29|15/03/2022|0.34||489400000||2022-04-02|15/12/2021|0.36||538700000|
2022-05-08 17:30:22|08087|1141906|688022|4.33B|4330000000|40.27|1,972,994|51.96%|17|2022-04-26|15/12/2021|0.14||256800000||2022-04-26|15/03/2022|0.01||99100000|
2022-05-08 17:30:27|08088|1141890|688001|9.27B|9270000000|21.09|796,848|-39.55%|15|2022-04-27|15/03/2022|0.09||373300000||2022-04-14|15/12/2021|0.1||590300000|
2022-05-08 17:30:31|08089|1052658|603183|2.22B|2220000000|5.31|30,459,219|-0.08%|21|2022-04-30|15/03/2022|-0.02||140100000||2022-04-09|15/12/2021|0.20||344700000|
2022-05-08 17:30:34|08090|1054854|603922|2.34B|2340000000|18.25|1,961,760|18.74%|19|2021-10-28|15/09/2021|-0.07||110200000||2021-08-27|15/06/2021|-0.1||128700000|
2022-05-08 17:30:38|08091|994584|603660|2.57B|2570000000|5.28|7,318,357|-21.66%|21|2022-04-30|15/03/2022|0.39||444700000||2022-04-16|15/12/2021|0.39||1020000000|
2022-05-08 17:30:42|08092|994605|603828|1.93B|1930000000|3.16|18,595,836|-24.4%|22|2022-04-29|15/03/2022|-0.01||||2022-04-28|15/12/2021||||
2022-05-08 17:30:46|08093|1118183|603332|2.52B|2520000000|21.22|3,643,760|26.54%|14|2021-10-27|15/09/2021|0.15||329200000||2021-08-23|15/06/2021|0.02||258000000|
2022-05-08 17:30:50|08094|994626|603990|2.98B|2980000000|18.24|8,761,167|-53.82%|21|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 17:30:54|08095|100849|600736|5.76B|5760000000|5.00|63,698,616|13.38%|21|2022-04-30|15/03/2022|0.06||||2022-04-26|15/12/2021|0.06|||
2022-05-08 17:30:59|08096|1057305|603283|2.84B|2840000000|15.61|2,275,665|-23.82%|21|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-05-08 17:31:02|08097|1141892|688003|4.73B|4730000000|24.90|1,119,594|-12.69%|15|2022-04-30|15/03/2022|0.59||141600000||2022-04-15|15/12/2021|0.58|0.58|673000000|672000000
2022-05-08 17:31:05|08098|994620|603928|2.22B|2220000000|11.00|1,243,988|4.46%|19|2021-10-28|15/09/2021|0.16||502300000||2021-08-24|15/06/2021|0.19||494300000|
2022-05-08 17:31:10|08099|100402|600169|7.3B|7300000000|2.190|20,637,798|-5.19%|21|2022-04-25|15/03/2022|||||2021-10-26|15/09/2021|0.03||1800000000|
2022-05-08 17:31:13|08100|100792|600665|3.16B|3160000000|3.66|39,730,681|22.41%|22|2022-04-29|15/03/2022|-0.03||361100000||2022-04-08|15/12/2021|0.11||3340000000|
2022-05-08 17:31:17|08101|101006|601000|15.88B|15880000000|2.680|67,632,003|-3.25%|22|2022-04-29|15/03/2022|0.06||1230000000||2022-04-08|15/12/2021|0.06|0.09|1520000000|
2022-05-08 17:31:21|08102|100600|600409|13.21B|13210000000|6.40|48,152,627|-49.57%|23|2022-04-30|15/03/2022|0.07||5870000000||2022-03-16|15/12/2021|0.07||5920000000|
2022-05-08 17:31:26|08103|1024794|603938|9.56B|9560000000|48.99|6,021,026|101.52%|21|2022-04-28|15/03/2022|0.77||533300000||2022-03-09|15/12/2021|0.46||467100000|
2022-05-08 17:31:30|08104|998088|603133|1.82B|1820000000|8.70|5,256,911|-6.65%|19|2021-10-12|15/09/2021|-0.1||57610000||2021-08-27|15/06/2021|-1.6||83020000|
2022-05-08 17:31:35|08105|100689|600535|15.55B|15550000000|10.41|20,471,503|-23.68%|24|2022-08-19|15/06/2022||0.26||6860000000|2022-04-26|15/03/2022|0.32|0.32|1870000000|5140000000
2022-05-08 17:31:39|08106|100343|600089|71.04B|71040000000|18.75|60,766,083|54.07%|23|2022-04-23|15/03/2022|0.728||17100000000||2022-04-12|15/12/2021|0.482||22200000000|
2022-05-08 17:31:43|08107|100540|600330|8.41B|8410000000|8.44|18,393,572|2.3%|22|2022-04-30|15/03/2022|0.11||964000000||2022-03-22|15/12/2021|0.07||1010000000|
2022-05-08 17:31:47|08108|1054844|603289|2.37B|2370000000|8.02|4,813,815|-2.43%|20|2022-04-07|15/12/2021|0.03||232600000||2021-10-21|15/09/2021|0.16||294000000|
2022-05-08 17:31:51|08109|100733|600590|4.73B|4730000000|5.55|9,120,593|-6.88%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-08 17:31:54|08110|100664|600512|4.84B|4840000000|3.030|127,638,131|-2.26%|20|2022-04-28|15/03/2022|-0.11||1400000000||2021-10-27|15/09/2021|0.12||1330000000|
2022-05-08 17:31:58|08111|994617|603900|2.11B|2110000000|6.20|5,615,057|-16.67%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-08 17:32:01|08112|951037|603789|1.92B|1920000000|7.37|5,615,915|-43.39%|19|2022-04-28|15/03/2022|-0.04||66340000||2021-10-29|15/09/2021|-0.1||118900000|
2022-05-08 17:32:05|08113|1008996|603096|2.69B|2690000000|16.96|955,566|-53.8%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022|0.00||207000000|207000000
2022-05-08 17:32:09|08114|1162099|605168|8.11B|8110000000|116.40|907,377|-0.32%|13|2022-08-17|15/06/2022||2.38|||2022-04-16|15/03/2022|1.13|1.13|894800000|
2022-05-08 17:32:13|08115|100724|600582|19.53B|19530000000|4.72|50,940,013|23.88%|23|2022-09-01|15/06/2022||0.13|||2022-04-29|15/03/2022|0.1|0.1|5990000000|
2022-05-08 17:32:17|08116|100903|600800|4.8B|4800000000|4.05|14,566,153|-15.45%|21|2022-04-25|15/03/2022|-0.05||852700000||2022-04-08|15/12/2021|0.06||1150000000|
2022-05-08 17:32:21|08117|1162034|601162|24.96B|24960000000|2.88|102,081,462|-39.24%|13|2022-04-29|15/03/2022|-0.01||365300000||2022-03-30|15/12/2021|-0||1490000000|
2022-05-08 17:32:26|08118|1072213|603712|21.19B|21190000000|27.45|5,095,643|-13.49%|21|2022-04-28|15/12/2021|0.574||1690000000||2022-04-28|15/03/2022|0.028||410000000|410000000
2022-05-08 17:32:30|08119|100633|600468|3.99B|3990000000|3.67|6,989,262|-6.14%|22|2022-04-27|15/03/2022|0.03||518400000||2022-04-19|15/12/2021|0.01||574400000|
2022-05-08 17:32:34|08120|100968|600874|9.09B|9090000000|6.37|24,602,931|3.75%|23|2022-04-26|15/03/2022|0.14||1070000000||2022-03-24|15/12/2021|0.11||1270000000|
2022-05-08 17:32:38|08121|100333|600082|2.28B|2280000000|3.53|38,769,099|26.07%|19|2021-10-28|15/09/2021|-0.02||51270000||2021-08-30|15/06/2021|-0.03||325500000|
2022-05-08 17:32:42|08122|100832|600717|11.29B|11290000000|3.90|29,763,524|-18.58%|22|2022-04-29|15/03/2022|0.08||2400000000||2022-03-25|15/12/2021|0.08||3680000000|
2022-05-08 17:32:47|08123|100533|600322|2.33B|2330000000|2.110|76,638,334|6.03%|23|2022-04-30|15/03/2022|-0.19||182300000||2022-04-12|15/12/2021|-1.55||3650000000|
2022-05-08 17:32:55|08124|101195|900938|690.04M|690040000|0.238|749,669|11.21%|11|2022-04-30|15/03/2022|||||2022-04-30|15/12/2021||||
2022-05-08 17:33:02|08125|100649|600488|4.46B|4460000000|4.05|9,431,940|-20.9%|22|2022-04-29|15/03/2022|0.04||889700000||2022-03-30|15/12/2021|0.04||1100000000|
2022-05-08 17:33:05|08126|100539|600329|15.13B|15130000000|19.56|6,421,352|-16.12%|23|2022-04-29|15/03/2022|0.26||1890000000||2022-03-31|15/12/2021|0.14||1560000000|
2022-05-08 17:33:09|08127|999087|603717|2.35B|2350000000|8.09|13,418,844|-15.29%|19|2021-10-29|15/09/2021|-0.08||136100000||2021-08-26|15/06/2021|-0.17||169300000|
2022-05-08 17:33:14|08128|994510|601020|8.44B|8440000000|15.09|14,432,149|111.05%|20|2021-10-27|15/09/2021|0.15||483900000||2021-08-25|15/06/2021|0.08||309900000|
2022-05-08 17:33:17|08129|100442|600211|9.02B|9020000000|36.38|3,049,998|-29.97%|22|2022-04-27|15/03/2022|0.70||656100000||2022-03-12|15/12/2021|-0.85||576700000|
2022-05-08 17:33:21|08130|100547|600338|17.3B|17300000000|18.92|33,936,824|24.56%|21|2022-04-20|15/12/2021|0.11||548500000||2022-04-20|15/03/2022|0.09||521000000|
2022-05-08 17:33:25|08131|100536|600326|4.94B|4940000000|5.38|15,600,382|-26.5%|22|2022-04-28|15/03/2022|0.01||694500000||2022-04-18|15/12/2021|0.01||1840000000|
2022-05-08 17:33:30|08132|100863|600749|2.2B|2200000000|9.92|16,506,752|-2.84%|21|2022-04-27|15/03/2022|-0.1||10590000||2022-03-14|15/12/2021|-0.08||34350000|
2022-05-08 17:33:35|08133|100881|600773|11.9B|11900000000|14.52|22,159,850|41.38%|22|2022-04-22|15/12/2021|0.04||972700000||2022-04-22|15/03/2022|0.03||562000000|
2022-05-08 17:33:39|08134|1031223|603676|3.48B|3480000000|7.99|4,395,434|-4.99%|19|2021-10-28|15/09/2021|0.06||251800000||2021-08-17|15/06/2021|0.08||292000000|
2022-05-08 17:33:43|08135|100701|600551|3.68B|3680000000|7.60|12,036,355|3.97%|21|2022-04-29|15/03/2022|0.14||||2022-04-22|15/12/2021|0.15||2170000000|
2022-05-08 17:33:47|08136|100960|600867|20.23B|20230000000|10.15|14,760,106|-20.45%|24|2022-08-17|15/06/2022||0.105||703210000|2022-04-29|15/03/2022|0.412|0.405|887240000|942630000
2022-05-08 17:33:50|08137|100565|600365|1.54B|1540000000|3.86|9,479,796|41.39%|20|2022-04-22|15/03/2022|-0.01||238800000||2021-10-29|15/09/2021|-0.04||109700000|
2022-05-08 17:33:54|08138|101067|601233|36.87B|36870000000|15.29|31,552,501|-36.03%|23|2022-08-18|15/06/2022||0.6183||19260000000|2022-04-28|15/03/2022|0.62|0.6207|12990000000|12990000000
2022-05-08 17:33:58|08139|100720|600577|8.3B|8300000000|4.160|34,012,436|13.66%|22|2022-07-28|15/06/2022||0.11|||2022-04-29|15/03/2022|0.1|0.1|4580000000|
2022-05-08 17:34:02|08140|100617|600438|178.17B|178170000000|39.58|48,318,260|9.94%|23|2022-08-19|15/06/2022||0.9082||25160000000|2022-04-26|15/03/2022|1.09|1.15|24690000000|24690000000
2022-05-08 17:34:06|08141|100873|600763|40.51B|40510000000|126.35|6,867,374|-58.68%|24|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|0.52||655000000|654870000
2022-05-08 17:34:09|08142|102961|600780|5.8B|5800000000|5.06|10,103,059|26.82%|22|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022|0.23|||
2022-05-08 17:34:17|08143|994580|603608|1.82B|1820000000|4.34|2,743,909|-27.42%|22|2022-04-29|15/03/2022|-1.28||||2022-04-26|15/12/2021|-1.28|||
2022-05-08 17:34:20|08144|1141901|688015|4.28B|4280000000|22.90|669,742|-26.13%|16|2022-04-27|15/03/2022|0.12||388200000||2022-04-08|15/12/2021|0.58||857000000|
2022-05-08 17:34:24|08145|994514|601163|8.61B|8610000000|10.76|1,571,672|-28.65%|22|2022-04-26|15/03/2022|0.14||||2022-04-20|15/12/2021||||
2022-05-08 17:34:28|08146|100702|600552|5.86B|5860000000|7.67|18,592,897|4.64%|22|2022-04-26|15/03/2022|0.03||1310000000||2022-03-10|15/12/2021|0.02||1480000000|
2022-05-08 17:34:32|08147|100363|600100|13.84B|13840000000|4.13|21,870,531|-30.82%|22|2022-04-29|15/03/2022|0.10||||2022-04-28|15/12/2021||||
2022-05-08 17:34:35|08148|100730|600600|110.51B|110510000000|81.00|6,884,109|-11.18%|24|2022-08-31|15/06/2022||1.08||9930000000|2022-04-28|15/03/2022|0.829|0.7667|9210000000|9120000000
2022-05-08 17:34:40|08149|1043309|603721|1.39B|1390000000|10.70|4,449,391|-38.54%|21|2022-04-30|15/03/2022|-0.01||60050000||2022-04-20|15/12/2021|0.1||87990000|
2022-05-08 17:34:43|08150|994579|603600|2.5B|2500000000|8.38|1,657,262|-25.04%|22|2022-04-30|15/12/2021|0.07||1200000000||2022-04-30|15/03/2022|0.07||1010000000|1010000000
2022-05-08 17:34:47|08151|101059|601231|27.95B|27950000000|12.71|6,745,476|-19.46%|24|2022-08-25|15/06/2022||0.1785||13590000000|2022-04-28|15/03/2022|0.2|0.2561|13950000000|13950000000
2022-05-08 17:34:51|08152|100514|600300|5.27B|5270000000|3.26|40,032,748|-1.21%|21|2022-04-29|15/03/2022|0.02||1120000000||2022-03-04|15/12/2021|0.03||1310000000|
2022-05-08 17:34:55|08153|100274|600645|8.86B|8860000000|18.93|8,067,494|-6.05%|21|2022-04-24|15/12/2021|-0.08||375500000||2022-04-22|15/03/2022|0.08||394200000|
2022-05-08 17:34:58|08154|100416|600152|2.72B|2720000000|5.19|7,227,634|-28.61%|19|2021-10-27|15/09/2021|-0.1||577200000||2021-08-27|15/06/2021|0.01||494200000|
2022-05-08 17:35:03|08155|100954|600859|23.79B|23790000000|21.00|15,171,645|-33.08%|23|2022-08-22|15/06/2022||0.2|||2022-04-30|15/03/2022|0.2|0.265|3310000000|3310000000
2022-05-08 17:35:06|08156|100522|600309|249.61B|249610000000|79.50|13,939,387|-25.44%|24|2022-08-02|15/06/2022||1.75||42830000000|2022-04-26|15/03/2022|1.71|1.85|41780000000|43350000000
2022-05-08 17:35:10|08157|100313|600063|12.34B|12340000000|6.41|40,962,596|59.45%|22|2022-04-20|15/03/2022|0.22||2500000000||2022-03-10|15/12/2021|0.14||1920000000|
2022-05-08 17:35:14|08158|100571|600371|4B|4000000000|13.67|19,583,387|22.27%|22|2022-04-28|15/03/2022|0.14||74140000||2022-04-18|15/12/2021|0.05||66340000|
2022-05-08 17:35:18|08159|1031315|603855|7.06B|7060000000|21.32|2,197,134|13.16%|21|2022-04-30|15/03/2022|0.18||663000000||2022-04-29|15/12/2021|0.25||941000000|
2022-05-08 17:35:22|08160|945937|603309|3.73B|3730000000|12.70|1,850,489|-5.72%|20|2021-10-21|15/09/2021|0.13||292000000||2021-08-19|15/06/2021|0.09||253200000|
2022-05-08 17:35:26|08161|101030|601010|5.6B|5600000000|3.07|19,046,226|-3.46%|22|2022-04-30|15/03/2022|||||2022-04-19|15/12/2021||||
2022-05-08 17:35:30|08162|102957|600520|1.19B|1190000000|7.51|10,397,804|11.42%|21|2022-04-27|15/12/2021|0.08||123100000||2022-04-27|15/03/2022|0.02||120400000|
2022-05-08 17:35:34|08163|1008995|601168|27.17B|27170000000|11.40|66,908,610|-24.8%|22|2022-07-25|15/06/2022|||||2022-04-30|15/03/2022|0.32||8690000000|
2022-05-08 17:35:40|08164|945167|601069|7.07B|7070000000|11.00|27,581,696|-14.93%|22|2022-04-27|15/03/2022|-0.08||163000000||2022-04-06|15/12/2021|0.15||696700000|
2022-05-08 17:35:44|08165|1141912|688122|39.03B|39030000000|84.10|4,384,649|61.67%|17|2022-04-29|15/12/2021|0.44||836500000||2022-04-29|15/03/2022|0.46||887000000|
2022-05-08 17:35:47|08166|1081731|603773|2.04B|2040000000|16.96|1,378,588|-34.84%|21|2022-04-19|15/03/2022|0.02||356100000||2022-03-14|15/12/2021|-0.16||371900000|
2022-05-08 17:35:51|08167|101011|600983|5.54B|5540000000|7.23|1,198,036|-23.73%|22|2022-04-22|15/12/2021|-0.47||1220000000||2022-04-22|15/03/2022|-0.02||1220000000|
2022-05-08 17:35:55|08168|1009371|603501|122.91B|122910000000|140.16|8,144,705|-46.96%|22|2022-08-26|15/06/2022||1.48||6880000000|2022-04-27|15/03/2022|1.03|1.03|5540000000|5540000000
2022-05-08 17:35:58|08169|100859|600745|76.14B|76140000000|61.09|13,350,959|-25.5%|22|2022-09-02|15/06/2022||0.655||17130000000|2022-04-26|15/03/2022|0.4|0.645|14800000000|14800000000
2022-05-08 17:36:02|08170|102952|600157|33.55B|33550000000|1.510|294,807,453|-10.12%|22|2022-04-26|15/12/2021|0.02||8650000000||2022-04-26|15/03/2022|0.01||7740000000|
2022-05-08 17:36:08|08171|100722|600580|14.52B|14520000000|11.04|13,490,365|4.64%|22|2022-04-30|15/12/2021|0.24||3520000000||2022-04-30|15/03/2022|0.15||3530000000|
2022-05-08 17:36:13|08172|100406|600173|3.52B|3520000000|5.03|7,401,764|0.4%|20|2022-04-12|15/12/2021|0.08||319400000||2021-10-27|15/09/2021|0.1||209300000|
2022-05-08 17:36:16|08173|1162084|603956|4.87B|4870000000|9.73|1,584,131|-43.63%|13|2022-04-27|15/12/2021|0.22||459000000||2022-04-27|15/03/2022|-0.22||111000000|
2022-05-08 17:36:23|08174|100821|600704|25.2B|25200000000|4.85|50,738,229|5.21%|22|2022-04-26|15/12/2021|0.15||149600000000||2022-04-26|15/03/2022|0.19||118700000000|
2022-05-08 17:36:27|08175|102951|600136|2.06B|2060000000|3.54|8,852,414|-49.06%|21|2022-04-30|15/03/2022|||275000000|275000000|2022-04-23|15/12/2021||||
2022-05-08 17:36:31|08176|100381|600133|4.22B|4220000000|5.31|30,366,062|-4.32%|22|2022-04-29|15/12/2021|0.33||3540000000||2022-04-29|15/03/2022|0.03||2730000000|
2022-05-08 17:36:35|08177|100882|600774|3.12B|3120000000|10.58|1,955,439|-26.48%|21|2022-04-29|15/03/2022|0.08||357300000||2022-03-30|15/12/2021|0.27||365500000|
2022-05-08 17:36:38|08178|100401|600168|4.14B|4140000000|5.84|9,615,723|-13.35%|21|2022-04-29|15/03/2022|0.05||636000000||2022-03-19|15/12/2021|0.26||509900000|
2022-05-08 17:36:44|08179|994590|603716|2.76B|2760000000|14.16|10,317,107|2.61%|21|2022-04-28|15/03/2022|||||2022-04-26|15/12/2021||||
2022-05-08 17:36:48|08180|100879|600769|2.49B|2490000000|6.64|17,615,055|30.71%|19|2022-04-20|15/03/2022|||12660000||2021-10-29|15/09/2021|||10060000|
2022-05-08 17:36:52|08181|100551|600345|2.73B|2730000000|13.80|1,636,346|-3.16%|19|2021-10-29|15/09/2021|0.02||2260000||2021-08-30|15/06/2021|0.34||69080000|
2022-05-08 17:36:56|08182|1054851|603722|3.88B|3880000000|44.17|513,593|28.59%|21|2022-04-30|15/03/2022|0.494||244000000||2022-04-01|15/12/2021|0.362||240000000|
2022-05-08 17:37:01|08183|1076610|603259|279.03B|279030000000|94.40|27,918,183|-20.83%|21|2022-08-23|15/06/2022||0.6348|||2022-04-25|15/03/2022|0.53|0.4766|8470000000|8470000000
2022-05-08 17:37:04|08184|100537|600327|4.26B|4260000000|4.82|22,366,098|5.93%|22|2022-04-27|15/03/2022|0.06||858300000||2022-04-20|15/12/2021|0.27||835100000|
2022-05-08 17:37:08|08185|994543|603090|2.51B|2510000000|25.07|1,348,384|108.05%|22|2022-04-28|15/03/2022|0.03||153500000||2022-03-30|15/12/2021|-0.01||166900000|
2022-05-08 17:37:13|08186|100645|600475|7.41B|7410000000|10.36|2,192,842|-7.5%|22|2022-04-19|15/12/2021|0.34||3190000000||2022-04-19|15/03/2022|0.29||1970000000|1969000000
2022-05-08 17:37:17|08187|994530|603016|2.42B|2420000000|16.30|750,918|-43.5%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022|0.07||146300000|
2022-05-08 17:37:22|08188|994502|600908|10.65B|10650000000|5.72|21,787,209|-5.45%|21|2022-04-29|15/12/2021|0.14|0.18|2320000000||2022-04-29|15/03/2022|0.2||2330000000|
2022-05-08 17:37:26|08189|1116315|603185|31.65B|31650000000|114.99|7,838,232|-12.56%|20|2022-08-25|15/06/2022||2.93|||2022-04-28|15/03/2022|2.34|2.52|5670000000|
2022-05-08 17:37:30|08190|100794|600667|14.22B|14220000000|6.75|18,590,044|-11.53%|22|2022-04-27|15/03/2022|0.14||||2022-04-19|15/12/2021||||
2022-05-08 17:37:34|08191|994566|603416|4B|4000000000|28.45|822,700|-53.55%|23|2022-08-12|15/06/2022|||||2022-05-09|15/03/2022|0.52||321300000|
2022-05-08 17:37:37|08192|1141913|688333|11.74B|11740000000|145.30|309,848|16%|15|2022-04-28|15/03/2022|-0.4||89760000||2022-04-12|15/12/2021|0.83||313200000|
2022-05-08 17:37:41|08193|100987|600897|4.31B|4310000000|14.48|2,100,316|-16.16%|23|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022|0.03||264400000|
2022-05-08 17:37:45|08194|102087|600153|35.94B|35940000000|12.55|40,184,712|55.71%|22|2022-04-30|15/03/2022|0.33||||2022-04-19|15/12/2021|0.92|1.29|236700000000|
2022-05-08 17:37:49|08195|100709|600563|32.53B|32530000000|144.56|2,213,307|32.81%|23|2022-08-08|15/06/2022||1.06||914390000|2022-04-23|15/03/2022|0.91|0.9001|840070000|840130000
2022-05-08 17:37:53|08196|1031318|603180|3.81B|3810000000|25.06|1,614,033|-45%|21|2022-04-28|15/03/2022|0.2||568700000||2022-04-13|15/12/2021|1.2|1.16|1230000000|
2022-05-08 17:37:57|08197|100867|600755|15.31B|15310000000|7.23|37,432,587|3.29%|22|2022-04-28|15/03/2022|0.13||109600000000||2022-04-21|15/12/2021|0.13||106700000000|
2022-05-08 17:38:01|08198|100800|600686|3.52B|3520000000|4.91|6,289,314|-25.04%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-08 17:38:05|08199|1162093|603992|5.96B|5960000000|14.86|694,041|-20.02%|13|2022-04-26|15/12/2021|0.23||980000000||2022-04-26|15/03/2022|0.18||793000000|
2022-05-08 17:38:09|08200|100699|600549|22.11B|22110000000|15.59|13,737,204|-21.14%|23|2022-04-27|15/03/2022|0.13||||2022-03-31|15/12/2021|0.13||9680000000|
2022-05-08 17:38:13|08201|100316|600057|18.15B|18150000000|8.42|23,074,706|24.01%|23|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022|0.19||113860000000|
2022-05-08 17:38:16|08202|101032|601012|362.83B|362830000000|67.03|64,477,174|-2.99%|23|2022-09-02|15/06/2022||0.5963||29270000000|2022-05-06|15/03/2022|0.4911|0.5105|18600000000|18600000000
2022-05-08 17:38:22|08203|100825|600706|2.55B|2550000000|10.00|30,983,580|51.98%|22|2022-04-28|15/03/2022|-0.2||197900000||2022-04-26|15/12/2021|0.12||468700000|
2022-05-08 17:38:26|08204|101081|601369|13.4B|13400000000|7.76|7,605,342|-6.39%|22|2022-04-28|15/12/2021|0.06|0.14|2300000000||2022-04-28|15/03/2022|0.16||2910000000|
2022-05-08 17:38:30|08205|100516|600302|1.51B|1510000000|4.35|5,003,604|3.57%|19|2021-10-29|15/09/2021|-0.04||592900000||2021-08-27|15/06/2021|-0.02||426800000|
2022-05-08 17:38:35|08206|100345|600095|18.21B|18210000000|6.38|19,897,809|-17.04%|21|2022-03-29|15/12/2021|||||2021-10-29|15/09/2021|0.06||1260000000|
2022-05-08 17:38:40|08207|1056011|603711|4.39B|4390000000|11.09|1,185,104|-39.7%|21|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022|||500000000|
2022-05-08 17:38:47|08208|1162038|603950|2.95B|2950000000|12.75|697,740|-37.19%|11|2022-03-21|15/12/2021|0.13||297000000||2021-10-28|15/09/2021|0.11||319600000|
2022-05-08 17:38:51|08209|1081730|603733|14.32B|14320000000|20.29|2,862,105|-25.87%|21|2022-04-28|15/12/2021|0.16||1660000000||2022-04-28|15/03/2022|0.21|0.21|1680000000|1678000000
2022-05-08 17:38:54|08210|101155|603008|9.2B|9200000000|24.18|3,908,166|-13.64%|24|2022-07-29|15/06/2022|||||2022-04-23|15/03/2022|0.14|0.14|1410000000|1410000000
2022-05-08 17:38:58|08211|1008742|603225|14.44B|14440000000|9.44|10,438,418|-48.72%|22|2022-08-17|15/06/2022||0.39|||2022-04-29|15/03/2022|0.19|0.19|10600000000|10600000000
2022-05-08 17:39:02|08212|100439|600208|22.87B|22870000000|2.72|93,688,518|-13.65%|23|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 17:39:06|08213|994522|601811|10.49B|10490000000|8.50|3,112,278|-8.6%|23|2022-04-28|15/03/2022|0.14||2210000000||2022-03-29|15/12/2021|0.49||3400000000|
2022-05-08 17:39:11|08214|994615|603888|7.77B|7770000000|14.97|7,255,606|-23.54%|22|2022-04-28|15/03/2022|0.04||303400000||2022-04-21|15/12/2021|0.19||676100000|
2022-05-08 17:39:15|08215|100358|600117|3.29B|3290000000|3.15|7,370,133|-25.36%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022|||3020000000|
2022-05-08 17:39:18|08216|100723|600581|8.09B|8090000000|5.28|79,206,316|-12.29%|22|2022-04-29|15/03/2022|-0.22||5100000000||2022-04-12|15/12/2021|-0.68||7070000000|
2022-05-08 17:39:22|08217|1088210|603706|3.22B|3220000000|16.99|2,556,294|18.56%|19|2022-04-28|15/03/2022|0.33||||2022-04-15|15/12/2021|0.36|||
2022-05-08 17:39:26|08218|102089|600251|7.17B|7170000000|9.27|40,421,834|30.75%|22|2022-04-23|15/03/2022|0.28||1450000000||2022-03-26|15/12/2021|0.09||89600000|
2022-05-08 17:39:30|08219|100979|600888|10.98B|10980000000|8.15|25,962,473|32.74%|22|2022-04-23|15/03/2022|0.30||||2022-03-29|15/12/2021|0.20||2050000000|
2022-05-08 17:39:34|08220|100609|600425|5.43B|5430000000|3.94|60,253,917|3.41%|23|2022-07-29|15/06/2022|||||2022-04-30|15/03/2022||||
2022-05-08 17:39:37|08221|100693|600540|2.59B|2590000000|4.45|26,875,786|-23.14%|20|2021-10-27|15/09/2021|||106400000||2021-08-19|15/06/2021|-0||92000000|
2022-05-08 17:39:41|08222|100560|600359|3.2B|3200000000|8.40|29,811,056|8.67%|20|2021-10-29|15/09/2021|0.04||137900000||2021-08-29|15/06/2021|0.04||100800000|
2022-05-08 17:39:47|08223|100662|600509|4.86B|4860000000|4.22|11,862,130|-29.08%|22|2022-04-29|15/03/2022|-0.31||||2022-04-28|15/12/2021|-0.14|||
2022-05-08 17:39:51|08224|100604|600419|3.87B|3870000000|12.10|3,786,896|-11.36%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-08 17:39:55|08225|102085|600075|9.99B|9990000000|5.85|34,989,781|-24.81%|22|2022-04-22|15/12/2021|0.11||3630000000||2022-04-22|15/03/2022|0.16||2960000000|
2022-05-08 17:39:59|08226|1062256|603080|1.81B|1810000000|12.82|5,729,291|0.16%|21|2022-04-19|15/12/2021|0.16||290200000||2022-04-19|15/03/2022|0.26||262000000|
2022-05-08 17:40:03|08227|994545|603101|3.03B|3030000000|6.45|7,000,258|30.83%|20|2022-04-15|15/12/2021|-0.03||668100000||2021-10-29|15/09/2021|0.01||516000000|
2022-05-08 17:40:07|08228|994564|603393|9.49B|9490000000|22.46|14,780,668|20.32%|22|2022-04-29|15/03/2022|0.49||1060000000||2022-03-31|15/12/2021|0.3||917800000|
2022-05-08 17:40:11|08229|953917|603227|5.17B|5170000000|7.14|28,557,664|45.71%|22|2022-04-20|15/03/2022|||702900000||2022-03-29|15/12/2021|0.04||743100000|
2022-05-08 17:40:15|08230|100431|600197|10.94B|10940000000|23.19|15,572,312|-3.98%|22|2022-04-28|15/12/2021|0.1||474000000||2022-04-28|15/03/2022|0.23||624000000|624000000
2022-05-08 17:40:19|08231|100886|600778|1.69B|1690000000|5.43|11,309,132|39.59%|22|2022-04-30|15/03/2022|0.04||564100000||2022-04-28|15/12/2021|-0.18||436400000|
2022-05-08 17:40:22|08232|102962|600782|17.36B|17360000000|5.55|83,222,263|-20.6%|22|2022-04-29|15/03/2022|0.33||26000000000||2022-04-26|15/12/2021|0.29|0.35|19470000000|
2022-05-08 17:40:28|08233|100507|600291|1.89B|1890000000|1.73|18,043,692|-23.45%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|-0.01||-14170|
2022-05-08 17:40:32|08234|1062258|603356|1.47B|1470000000|11.03|1,413,093|14.42%|20|2022-04-26|15/03/2022|-0.04||265600000||2022-03-14|15/12/2021|0.07||604500000|
2022-05-08 17:40:35|08235|1162053|603949|3.24B|3240000000|24.14|1,998,537|65.91%|12|2022-04-27|15/03/2022|0.08||77400000||2021-10-27|15/09/2021|0.1||94860000|
2022-05-08 17:40:39|08236|100554|600351|4.74B|4740000000|6.15|44,700,541|16.92%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-08 17:40:43|08237|100811|600691|8.74B|8740000000|3.680|51,338,555|16.83%|22|2022-04-26|15/03/2022|0.04||4730000000||2022-04-14|15/12/2021|-0||5180000000|
2022-05-08 17:40:47|08238|1089445|601869|19.35B|19350000000|25.60|2,910,175|8.29%|24|2022-08-26|15/06/2022||0.3804||2970000000|2022-04-29|15/03/2022|0.27|0.3241|2980000000|2610000000
2022-05-08 17:40:51|08239|100444|600213|1.72B|1720000000|6.00|4,778,889|-4.15%|20|2021-10-28|15/09/2021|-0.27||157000000||2021-07-26|15/06/2021|-0.18||217300000|
2022-05-08 17:40:55|08240|996086|603638|15.11B|15110000000|17.95|1,265,570|-68.97%|22|2022-04-30|15/12/2021|0.1|0.1643|559500000||2022-04-30|15/03/2022|0.09||620000000|
2022-05-08 17:40:58|08241|100876|600766|1.41B|1410000000|6.27|5,811,849|79.14%|20|2021-10-28|15/09/2021|0.01||66660000||2021-08-26|15/06/2021|||50520000|
2022-05-08 17:41:03|08242|100423|600188|166.03B|166030000000|33.55|32,611,576|125.32%|24|2022-08-26|15/06/2022||1.33||67574000000|2022-04-29|15/03/2022|1.37|1.21|41200000000|
2022-05-08 17:41:08|08243|942814|600819|4.23B|4230000000|4.52|14,492,551|-20.7%|22|2022-04-28|15/03/2022|0.04||1090000000||2022-03-30|15/12/2021|-0.06||1260000000|
2022-05-08 17:41:12|08244|942838|900918|387.99M|387990000|0.415|347,889|-3.49%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2022-05-08 17:41:16|08245|1076663|603013|6.18B|6180000000|12.02|3,334,258|-12.96%|21|2022-04-27|15/03/2022|0.25||2010000000||2022-03-21|15/12/2021|0.08||2190000000|
2022-05-08 17:41:22|08246|101075|601388|7.27B|7270000000|3.310|47,824,934|-18.07%|22|2022-04-26|15/12/2021|0.09||2280000000||2022-04-18|15/03/2022|0.07||1960000000|
2022-05-08 17:41:25|08247|102963|600793|1.76B|1760000000|9.93|2,098,307|-22.3%|19|2022-04-29|15/03/2022|0.02||575500000||2021-10-29|15/09/2021|0.01||611000000|
2022-05-08 17:41:30|08248|945718|603939|29.66B|29660000000|41.26|3,831,882|-34.59%|23|2022-09-01|15/06/2022||0.4309||4810000000|2022-04-29|15/03/2022|0.38|0.4148|4150000000|4150000000
2022-05-08 17:41:34|08249|1081718|603666|8.62B|8620000000|41.72|1,493,971|-54.32%|21|2022-04-28|15/12/2021|1.24|1.16|592000000|724990000|2022-04-28|15/03/2022|0.18||193000000|193000000
2022-05-08 17:41:38|08250|100893|600785|3.15B|3150000000|13.94|2,973,376|19.97%|22|2022-04-22|15/03/2022|0.19||1720000000||2022-03-30|15/12/2021|0.12||1290000000|
2022-05-08 17:41:42|08251|1052659|603277|8.6B|8600000000|20.47|999,356|-0.05%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-08 17:41:46|08252|1054845|603396|5.62B|5620000000|48.30|4,907,591|36.48%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-05-08 17:41:50|08253|101163|603308|8.61B|8610000000|12.60|7,183,153|-31.12%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-08 17:41:54|08254|101146|601933|42.38B|42380000000|4.67|119,796,934|-12.05%|23|2022-08-29|15/06/2022||-0.006||22030000000|2022-04-30|15/03/2022|0.06|0.0626|27240000000|26900000000
2022-05-08 17:41:57|08255|994539|603058|2.7B|2700000000|6.50|8,902,512|-7.54%|21|2022-04-28|15/12/2021|0.01||159200000||2022-04-28|15/03/2022|-0.06||118100000|
2022-05-08 17:42:01|08256|1024772|603879|1.99B|1990000000|5.54|2,343,839|9.45%|21|2022-04-29|15/03/2022|-0.01||53210000||2022-04-19|15/12/2021|-0.01||83780000|
2022-05-08 17:42:07|08257|100731|600588|62.95B|62950000000|18.32|26,145,434|-43.28%|24|2022-08-19|15/06/2022||0.03||2330000000|2022-04-30|15/03/2022|-0.11|-0.11|1280000000|1280000000
2022-05-08 17:42:11|08258|100409|600177|32.24B|32240000000|7.28|12,848,619|-0.68%|22|2022-04-30|15/03/2022|0.19||7430000000||2022-04-26|15/12/2021|0.19||3560000000|
2022-05-08 17:42:14|08259|1155867|603697|3.62B|3620000000|11.71|1,504,885|-34.14%|13|2021-10-27|15/09/2021|0.17||324400000||2021-08-17|15/06/2021|0.22||322500000|
2022-05-08 17:42:18|08260|100464|600233|61.76B|61760000000|17.98|20,148,900|58.69%|23|2022-08-26|15/06/2022||0.2431||13060000000|2022-04-27|15/03/2022|0.25|0.2627|11830000000|11820000000
2022-05-08 17:42:22|08261|1162096|603217|5.31B|5310000000|41.66|1,631,069|47.47%|13|2022-04-28|15/03/2022|1.03||759600000||2022-03-17|15/12/2021|0.67||629000000|
2022-05-08 17:42:25|08262|100993|600963|7.9B|7900000000|4.48|18,669,738|-16.88%|22|2022-04-22|15/12/2021|-0.03|0.13|2060000000||2022-04-22|15/03/2022|0.07||1670000000|
2022-05-08 17:42:30|08263|100965|600883|1.64B|1640000000|6.94|6,745,978|-18.35%|20|2021-10-29|15/09/2021|0.05||17750000||2021-08-26|15/06/2021|0.04||6940000|
2022-05-08 17:42:33|08264|100653|600497|24.34B|24340000000|4.78|109,244,783|-3.82%|22|2022-04-22|15/12/2021|-0.1||5560000000||2022-04-22|15/03/2022|0.10||5450000000|
2022-05-08 17:42:37|08265|100898|600792|3.85B|3850000000|3.89|34,781,491|-7.16%|22|2022-04-28|15/03/2022|-0.05||1840000000||2022-03-28|15/12/2021|-0.16||1740000000|
2022-05-08 17:42:41|08266|100460|600239|3.28B|3280000000|2.04|12,260,335|20.71%|22|2022-04-25|15/12/2021|-0.4||2830000000||2022-04-25|15/03/2022|0.14||807900000|
2022-05-08 17:42:46|08267|101019|600995|6.07B|6070000000|12.68|11,924,635|83.5%|22|2022-04-29|15/03/2022|0.20||||2022-03-22|15/12/2021|-0.29|||
2022-05-08 17:42:50|08268|100347|600096|45.62B|45620000000|24.85|117,594,701|194.08%|22|2022-04-15|15/03/2022|0.90||14960000000||2022-03-31|15/12/2021|0.44||15620000000|
2022-05-08 17:42:54|08269|1024795|603801|6.04B|6040000000|19.74|3,563,100|-41.45%|21|2022-04-27|15/12/2021|0.66|0.66|1830000000|1726000000|2022-04-27|15/03/2022|0.16|0.16|759000000|759230000
2022-05-08 17:42:59|08270|1162057|603221|2.29B|2290000000|7.40|1,694,659|-30.19%|9|2021-10-28|15/09/2021|-0.03||298300000||2021-08-27|15/06/2021|-0.01||218500000|
2022-05-08 17:43:02|08271|100899|600794|3.68B|3680000000|3.04|23,128,511|-10.85%|21|2022-04-26|15/03/2022|||||2022-03-22|15/12/2021|0.01||371900000|
2022-05-08 17:43:07|08272|100616|600436|179.9B|179900000000|298.18|2,841,707|-9.81%|24|2022-08-22|15/06/2022||1.38|||2022-04-23|15/03/2022|1.14|1.14|2350000000|
2022-05-08 17:43:11|08273|100357|600113|2.92B|2920000000|7.10|31,455,455|16.97%|21|2022-04-28|15/03/2022|0.11||376600000||2022-03-11|15/12/2021|1.34||188200000|
2022-05-08 17:43:15|08274|101151|603001|2.7B|2700000000|7.05|2,139,284|-12.53%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022|||768000000|
2022-05-08 17:43:19|08275|1010633|603229|20.53B|20530000000|71.51|10,712,416|94.85%|21|2022-07-18|15/06/2022|||||2022-04-28|15/03/2022|0.25||205110000|205110000
2022-05-08 17:43:25|08276|1024777|603331|1.9B|1900000000|10.69|2,709,488|5.01%|21|2022-04-27|15/03/2022|0.09||308300000||2022-04-12|15/12/2021|0.12||352500000|
2022-05-08 17:43:31|08277|1043301|603129|18.75B|18750000000|126.49|950,239|-10.37%|22|2022-08-26|15/06/2022||0.9||2650000000|2022-04-15|15/03/2022|0.7|0.7|2260000000|2260000000
2022-05-08 17:43:34|08278|1056010|603685|1.51B|1510000000|8.92|921,555|-27.42%|19|2021-10-27|15/09/2021|0.11||368500000||2021-08-25|15/06/2021|0.14||398500000|
2022-05-08 17:43:38|08279|997890|603811|3.27B|3270000000|14.00|9,466,634|-27.78%|19|2021-10-29|15/09/2021|0.18||165900000||2021-08-19|15/06/2021|0.14||186700000|
2022-05-08 17:43:42|08280|1024787|603316|1.51B|1510000000|5.71|27,424,176|2.53%|19|2021-10-28|15/09/2021|0.06||383900000||2021-08-24|15/06/2021|0.03||284100000|
2022-05-08 17:43:46|08281|945721|603222|5.39B|5390000000|15.83|16,197,241|-10.21%|22|2022-04-22|15/03/2022|0.21||285000000||2022-03-23|15/12/2021|0.01||311900000|
2022-05-08 17:43:50|08282|100896|600790|5.2B|5200000000|3.55|16,720,436|11.99%|22|2022-04-26|15/03/2022|0.05||195000000||2022-04-15|15/12/2021|0.11||308700000|
2022-05-08 17:43:54|08283|101129|601877|68.46B|68460000000|32.17|16,500,722|3.21%|23|2022-09-02|15/06/2022||1||11780000000|2022-04-29|15/03/2022|0.27|0.07|10640000000|8640000000
2022-05-08 17:43:59|08284|100602|600415|27.24B|27240000000|4.96|50,743,447|3.55%|22|2022-08-26|15/06/2022||0.1|||2022-04-15|15/03/2022|0.12|0.09|1600000000|
2022-05-08 17:44:04|08285|100717|600572|11.67B|11670000000|4.54|50,596,910|6.82%|22|2022-04-26|15/03/2022|-0.31||1590000000||2022-04-22|15/12/2021|-0.31||1530000000|
2022-05-08 17:44:08|08286|1008741|603081|4.42B|4420000000|10.80|3,771,267|-8.16%|21|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-05-08 17:44:13|08287|100761|600633|7.48B|7480000000|5.91|41,845,278|-18.14%|24|2022-08-11|15/06/2022|||||2022-04-29|15/03/2022|0.04||1040000000|
2022-05-08 17:44:18|08288|1024779|603757|2.15B|2150000000|12.77|1,047,787|-33.73%|21|2022-04-27|15/03/2022|0.16||258400000||2022-04-07|15/12/2021|0.2||408500000|
2022-05-08 17:44:22|08289|994588|603701|1.99B|1990000000|7.60|3,860,110|-9.2%|19|2021-10-27|15/09/2021|0.02||133800000||2021-08-24|15/06/2021|0.04||155200000|
2022-05-08 17:44:26|08290|1009370|603320|1.35B|1350000000|10.41|4,013,345|-7.14%|20|2022-04-13|15/12/2021|0.11||288800000||2021-10-26|15/09/2021|0.11||288500000|
2022-05-08 17:44:30|08291|950056|603338|21.87B|21870000000|43.20|5,680,356|-39.33%|22|2022-08-25|15/06/2022||0.9216||2260000000|2022-04-29|15/03/2022|0.39|0.39|1250000000|1250000000
2022-05-08 17:44:34|08292|100677|600526|2.78B|2780000000|5.08|11,368,882|-14.19%|21|2022-03-31|15/12/2021|0.03||1570000000||2021-10-27|15/09/2021|0.01||579800000|
2022-05-08 17:44:38|08293|100308|600070|2.51B|2510000000|4.95|8,132,017|-29.59%|20|2021-10-28|15/09/2021|0.07||209300000||2021-08-20|15/06/2021|-0.19||327800000|
2022-05-08 17:44:43|08294|100463|600232|1.81B|1810000000|5.07|12,136,877|1%|22|2022-04-26|15/03/2022|0.04||257200000||2022-03-22|15/12/2021|0.04||359100000|
2022-05-08 17:44:47|08295|953919|603311|1.91B|1910000000|9.11|4,141,771|-20.37%|20|2021-10-27|15/09/2021|0.08||163700000||2021-08-19|15/06/2021|0.11||195800000|
2022-05-08 17:44:50|08296|1081733|603897|4.22B|4220000000|20.44|2,384,326|13.49%|21|2022-04-28|15/03/2022|0.24||2380000000||2022-02-28|15/12/2021|0.25||2710000000|
2022-05-08 17:44:53|08297|1162063|603687|3.42B|3420000000|8.16|1,711,869|-9.13%|11|2021-10-28|15/09/2021|0.03||410800000||2021-08-30|15/06/2021|0.07||390000000|
2022-05-08 17:44:57|08298|100322|600052|2.98B|2980000000|3.53|6,164,143|1.15%|21|2022-04-28|15/03/2022|-0.03||25640000||2022-04-14|15/12/2021|-0.07||176300000|
2022-05-08 17:45:00|08299|100317|600059|8.27B|8270000000|9.07|10,775,565|-21.81%|22|2022-04-27|15/03/2022|0.08||564000000||2022-04-15|15/12/2021|0.08||478000000|
2022-05-08 17:45:04|08300|1141894|688006|18.23B|18230000000|45.22|2,006,127|-40.44%|17|2022-09-01|15/06/2022||0.435||1370000000|2022-04-30|15/03/2022|0.23|0.23|796880000|797000000
2022-05-08 17:45:09|08301|101015|600987|5.34B|5340000000|5.08|6,821,950|-8.8%|22|2022-04-27|15/03/2022|0.11||||2022-04-21|15/12/2021||||
2022-05-08 17:45:13|08302|1056009|603661|3.71B|3710000000|38.00|335,320|-33.54%|21|2022-04-30|15/12/2021|0.76||1810000000||2022-04-30|15/03/2022|0.75||1400000000|
2022-05-08 17:45:17|08303|100485|600267|13.7B|13700000000|11.43|27,052,024|-17.77%|22|2022-04-26|15/03/2022|0.11||2980000000||2022-03-29|15/12/2021|-0.01||3030000000|
2022-05-08 17:45:21|08304|100682|600521|23.78B|23780000000|15.94|44,141,617|-20.18%|24|2022-08-25|15/06/2022||0.14||1660000000|2022-04-26|15/03/2022|0.09|0.14|1770000000|1620000000
2022-05-08 17:45:26|08305|1043302|603181|9.2B|9200000000|15.62|2,457,537|28.76%|21|2022-04-29|15/03/2022|0.22|0.22|616000000|616000000|2022-04-19|15/12/2021|0.14||564000000|
2022-05-08 17:45:30|08306|953918|603300|9.77B|9770000000|11.37|5,160,804|30.54%|22|2022-04-08|15/03/2022|0.12||642900000||2022-03-24|15/12/2021|0.21||813500000|
2022-05-08 17:45:35|08307|945175|603799|94.54B|94540000000|77.41|24,230,267|-3.23%|23|2022-09-01|15/06/2022||1.37|||2022-04-28|15/03/2022|0.989|1.16|13210000000|
2022-05-08 17:45:39|08308|945171|603558|4.32B|4320000000|11.20|5,664,931|28.15%|21|2022-08-11|15/06/2022|||||2022-04-26|15/03/2022|0.21||531000000|
2022-05-08 17:45:45|08309|994603|603822|2.46B|2460000000|33.91|1,882,523|62.64%|21|2022-04-22|15/03/2022|0.37||516600000||2022-04-06|15/12/2021|0.4||667000000|
2022-05-08 17:45:50|08310|100491|600273|14.65B|14650000000|10.45|18,577,340|13.46%|23|2022-08-04|15/06/2022|||||2022-04-26|15/03/2022|0.42||2900000000|
2022-05-08 17:45:55|08311|100795|600668|4.72B|4720000000|13.71|39,602,471|10.48%|19|2022-04-18|15/12/2021|1.46||1220000000||2021-10-29|15/09/2021|0.3||867500000|
2022-05-08 17:45:58|08312|1162065|603948|4.02B|4020000000|25.15|2,985,957|30.11%|12|2022-04-21|15/03/2022|0.85||757300000||2022-04-21|15/12/2021|0.84||786600000|
2022-05-08 17:46:01|08313|1162060|603583|11.33B|11330000000|29.66|2,718,820|-29.02%|13|2022-04-26|15/12/2021|0.1349|0.1128|872010000|673650000|2022-04-26|15/03/2022|0.1991||708050000|
2022-05-08 17:46:05|08314|1024785|603980|3.45B|3450000000|4.93|3,040,473|-25.53%|20|2022-04-26|15/12/2021|||||2021-10-29|15/09/2021|0.01||547500000|
2022-05-08 17:46:09|08315|1054848|603607|2.18B|2180000000|12.19|1,263,687|-16.16%|19|2021-10-19|15/09/2021|0.15||172700000||2021-08-27|15/06/2021|0.18||235300000|
2022-05-08 17:46:16|08316|942595|603456|37.85B|37850000000|45.37|10,640,490|13.14%|22|2022-04-30|15/12/2021|0.19||1060000000||2022-04-20|15/03/2022|0.25||1370000000|1374000000
2022-05-08 17:46:20|08317|100417|600160|28.62B|28620000000|10.60|33,125,200|16.1%|23|2022-04-29|15/03/2022|0.087||4610000000||2022-04-22|15/12/2021|0.32||5360000000|
2022-05-08 17:46:24|08318|997889|603665|6.87B|6870000000|43.40|1,548,095|188.37%|19|2021-10-29|15/09/2021|0.1||286600000||2021-08-30|15/06/2021|-0.02||247900000|
2022-05-08 17:46:28|08319|994591|603726|2.09B|2090000000|11.24|1,855,171|-11.43%|20|2022-04-18|15/12/2021|0.12||399400000||2021-10-29|15/09/2021|0.19||471200000|
2022-05-08 17:46:34|08320|100555|600352|33.61B|33610000000|10.33|20,754,044|-26.94%|24|2022-08-18|15/06/2022||0.25|||2022-04-29|15/03/2022|0.14|0.31|4510000000|
2022-05-08 17:46:38|08321|100446|600216|12.13B|12130000000|12.66|14,407,191|-21.12%|22|2022-04-27|15/12/2021|0.31||2320000000||2022-04-27|15/03/2022|0.27||2180000000|
2022-05-08 17:46:41|08322|1052660|603321|1.84B|1840000000|6.00|6,798,080|-14.77%|19|2021-10-27|15/09/2021|0.03||270000000||2021-08-20|15/06/2021|0.08||295600000|
2022-05-08 17:46:45|08323|100369|600120|10.34B|10340000000|3.57|35,094,797|-16.83%|22|2022-04-28|15/03/2022|0.05||||2022-04-15|15/12/2021||||
2022-05-08 17:46:56|08324|100900|600796|4.42B|4420000000|5.10|6,630,535|8.97%|19|2021-10-26|15/09/2021|||106800000||2021-08-25|15/06/2021|0.04||140400000|
2022-05-08 17:47:01|08325|955761|603116|2.82B|2820000000|5.06|4,259,130|-17.72%|20|2021-10-27|15/09/2021|0.19||586500000||2021-08-30|15/06/2021|0.01||599400000|
2022-05-08 17:47:10|08326|996072|603165|3.57B|3570000000|13.52|3,245,103|-0.73%|21|2022-04-29|15/03/2022|0.3||609100000||2022-03-30|15/12/2021|0.4||759800000|
2022-05-08 17:47:13|08327|1162095|603379|11.46B|11460000000|18.97|4,614,061|18.64%|13|2022-04-29|15/03/2022|0.32||1180000000||2022-04-22|15/12/2021|0.48||1310000000|
2022-05-08 17:47:17|08328|994537|603033|13.96B|13960000000|23.39|2,220,384|48.85%|21|2022-04-26|15/03/2022|0.08||899100000||2022-03-22|15/12/2021|-0.01||1070000000|
2022-05-08 17:47:22|08329|102966|603168|2.62B|2620000000|8.11|5,851,409|0.12%|22|2022-04-25|15/03/2022|0.09||149400000||2022-03-28|15/12/2021|-0||156700000|
2022-05-08 17:47:26|08330|1043299|603079|2.02B|2020000000|11.81|1,228,607|-35.71%|19|2021-10-29|15/09/2021|0.09||189600000||2021-08-27|15/06/2021|0.14||198200000|
2022-05-08 17:47:30|08331|951036|603703|5.1B|5100000000|17.45|5,955,106|30.91%|21|2022-04-22|15/12/2021|-0.02||237400000||2022-04-22|15/03/2022|0.02||202300000|
2022-05-08 17:47:34|08332|1010635|603896|7.59B|7590000000|49.78|1,810,083|33.46%|21|2022-04-30|15/03/2022|0.35||203700000||2022-04-01|15/12/2021|0.76||288000000|
2022-05-08 17:47:38|08333|994571|603520|11.34B|11340000000|46.42|4,109,559|-26.33%|22|2022-08-29|15/06/2022||-1.3||103810000|2022-05-09|15/03/2022|0.33|-1.62|517300000|412110000
2022-05-08 17:47:43|08334|1052654|603055|7.92B|7920000000|9.76|4,389,493|54.92%|21|2022-04-30|15/03/2022|0.13|0.13|945000000|945000000|2022-04-27|15/12/2021|0.1||1190000000|
2022-05-08 17:47:46|08335|997533|603578|2.08B|2080000000|15.12|1,777,488|4.38%|21|2022-04-28|15/03/2022|0.25||261700000||2022-03-28|15/12/2021|0.1||218300000|
2022-05-08 17:47:50|08336|955760|603085|2.45B|2450000000|6.62|6,216,978|-8.06%|22|2022-04-25|15/03/2022|||||2022-04-15|15/12/2021||||
2022-05-08 17:47:57|08337|1043305|603500|3.02B|3020000000|12.57|5,315,214|42.84%|19|2021-10-28|15/09/2021|0.07||146000000||2021-08-09|15/06/2021|0.05||99210000|
2022-05-08 17:48:00|08338|1010636|603926|2.01B|2010000000|11.40|1,491,275|-13.96%|19|2021-10-25|15/09/2021|0.27||375200000||2021-08-23|15/06/2021|0.34||477300000|
2022-05-08 17:48:05|08339|1024780|603595|8.01B|8010000000|34.45|3,262,746|115.85%|21|2022-04-23|15/03/2022|0.08||385600000||2022-03-19|15/12/2021|0.03|0.05|420800000|
2022-05-08 17:48:10|08340|996073|603177|4.44B|4440000000|21.99|2,940,198|66.59%|19|2021-10-29|15/09/2021|-0.08||133300000||2021-08-23|15/06/2021|0.08||248400000|
2022-05-08 17:48:14|08341|942598|603010|8.9B|8900000000|15.09|4,742,842|-27.97%|22|2022-04-30|15/03/2022|0.26||890000000||2022-03-29|15/12/2021||||
2022-05-08 17:48:18|08342|996074|603186|2.75B|2750000000|19.37|1,747,267|-49.03%|21|2022-04-19|15/03/2022|0.20||837000000||2022-03-18|15/12/2021|0.15||941000000|
2022-05-08 17:48:23|08343|953921|603568|34.9B|34900000000|26.78|3,994,536|19.29%|23|2022-08-22|15/06/2022||0.38|||2022-04-30|15/03/2022|0.34|0.34|1040000000|
2022-05-08 17:48:27|08344|942802|600576|2.91B|2910000000|4.70|23,892,241|-26.1%|22|2022-04-28|15/03/2022|||34690000||2022-04-19|15/12/2021|||84420000|
2022-05-08 17:48:30|08345|994586|603667|3.23B|3230000000|11.02|3,104,000|30.72%|23|2022-08-30|15/06/2022||0.19|||2022-04-30|15/03/2022|0.13|0.13|882400000|
2022-05-08 17:48:35|08346|996076|603239|3.31B|3310000000|12.22|3,206,614|-23.14%|21|2022-04-28|15/03/2022|0.13||||2022-04-12|15/12/2021|0.13||234300000|
2022-05-08 17:48:39|08347|100737|600596|20.18B|20180000000|17.61|45,075,550|87.63%|22|2022-04-23|15/03/2022|1.07||6500000000||2022-03-22|15/12/2021|0.9214||5660000000|
2022-05-08 17:48:43|08348|994616|603889|3.11B|3110000000|6.07|5,066,119|22.38%|22|2022-04-29|15/03/2022|0.15||893000000||2022-04-26|15/12/2021|0.08|||
2022-05-08 17:48:46|08349|1162080|603867|4.28B|4280000000|30.20|2,667,377|33.75%|12|2021-10-26|15/09/2021|0.09||548700000||2021-08-26|15/06/2021|0.29||655300000|
2022-05-08 17:49:03|08350|1088199|603105|4.44B|4440000000|8.88|8,965,231|18.4%|23|2022-04-26|15/03/2022|0.02||117000000||2022-04-25|15/12/2021|0.03||100100000|
2022-05-08 17:49:07|08351|100482|600261|4.51B|4510000000|3.28|5,731,737|-21.15%|23|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-08 17:49:12|08352|1162081|603995|9.76B|9760000000|47.72|1,666,421|57.6%|12|2022-04-26|15/03/2022|0.56||8260000000||2022-04-11|15/12/2021|0.68||8880000000|
2022-05-08 17:49:15|08353|1031314|603388|1.75B|1750000000|6.13|13,503,992|4.97%|21|2022-04-28|15/03/2022|0.01||86370000||2022-04-25|15/12/2021|0.01||136700000|
2022-05-08 17:49:19|08354|1162054|603095|2.68B|2680000000|20.31|1,420,339|-10.57%|11|2022-04-27|15/03/2022|0.37||334100000||2022-04-14|15/12/2021|1.23||461300000|
2022-05-08 17:49:22|08355|100294|600023|46.07B|46070000000|3.41|22,036,244|-6.58%|22|2022-04-29|15/12/2021|-0.23|0.06|20660000000||2022-04-29|15/03/2022|0.05||18320000000|
2022-05-08 17:49:29|08356|1024781|603767|2.48B|2480000000|8.17|7,341,581|27.06%|21|2022-04-29|15/03/2022|||237800000||2022-03-30|15/12/2021|0.05||331700000|
2022-05-08 17:49:33|08357|1081728|603301|7.55B|7550000000|33.53|1,960,108|-29.85%|20|2022-04-30|15/03/2022|0.52||1260000000||2022-03-30|15/12/2021|0.51||1230000000|
2022-05-08 17:49:38|08358|994606|603843|3.11B|3110000000|4.45|74,173,067|8.54%|20|2021-10-28|15/09/2021|0.03||1050000000||2021-08-26|15/06/2021|0.06||847000000|
2022-05-08 17:49:44|08359|100370|600121|4.7B|4700000000|3.860|27,537,290|-33.9%|22|2022-04-30|15/03/2022|-0.44||1090000000||2022-04-19|15/12/2021|-0.44||1070000000|
2022-05-08 17:49:50|08360|101110|601717|21.23B|21230000000|11.93|22,444,894|4.19%|24|2022-09-01|15/06/2022||0.39|||2022-04-26|15/03/2022|0.388|0.38|8100000000|
2022-05-08 17:49:53|08361|102948|600066|16.59B|16590000000|7.33|17,629,873|-44.8%|24|2022-08-30|15/06/2022||0.06|||2022-04-27|15/03/2022|-0.03|-0.03|3530000000|
2022-05-08 17:49:57|08362|996085|603637|1.76B|1760000000|7.36|12,358,771|4.84%|19|2021-10-21|15/09/2021|0.07||201600000||2021-08-19|15/06/2021|0.1||288400000|
2022-05-08 17:50:01|08363|1024791|601878|34.4B|34400000000|8.87|38,056,560|-20.31%|21|2022-04-27|15/03/2022|0.08||3130000000||2022-03-16|15/12/2021|0.15||4340000000|
2022-05-08 17:50:06|08364|101014|600986|6.31B|6310000000|4.80|82,638,504|2.35%|22|2022-08-10|15/06/2022|||||2022-04-30|15/03/2022|0.03|||
2022-05-08 17:50:09|08365|102964|601599|3.73B|3730000000|3.21|31,582,191|1.26%|22|2022-04-27|15/12/2021|-0.01||||2022-04-27|15/03/2022|-0.01|||
2022-05-08 17:50:13|08366|100655|600489|34.13B|34130000000|7.04|63,795,657|-24.54%|23|2022-09-01|15/06/2022||0.08|||2022-04-21|15/03/2022|0.1|0.1|13630000000|
2022-05-08 17:50:17|08367|100919|600818|5B|5000000000|15.55|9,709,222|42.27%|22|2022-04-27|15/03/2022|||132100000||2022-04-19|15/12/2021|0.04||173300000|
2022-05-08 17:50:20|08368|101179|900915|157.83M|157830000|0.491|647,549|-1.41%|8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2022-05-08 17:50:24|08369|1056008|603619|6.29B|6290000000|15.72|20,642,279|70.87%|22|2022-04-28|15/03/2022|-0.52||||2022-04-15|15/12/2021|-0.52|||
2022-05-08 17:50:28|08370|100397|600163|13.93B|13930000000|7.32|23,298,558|64.86%|21|2022-04-29|15/03/2022|0.36||550400000||2022-04-22|15/12/2021|0.36||531400000|
2022-05-08 17:50:32|08371|100526|600313|9.8B|9800000000|9.06|113,953,238|90.74%|22|2022-04-08|15/03/2022|0.02||969300000||2022-03-31|15/12/2021|0.04||960300000|
2022-05-08 17:50:36|08372|1162148|600918|48.92B|48920000000|7.02|28,102,510|-30.97%|12|2022-04-28|15/03/2022|0.04||1850000000||2022-03-29|15/12/2021|0.09||4150000000|
2022-05-08 17:50:45|08373|994574|603559|1.37B|1370000000|9.57|8,296,679|-16.71%|19|2021-10-19|15/09/2021|-0.13||119300000||2021-08-29|15/06/2021|-0.06||135300000|
2022-05-08 17:50:49|08374|101101|601636|28.12B|28120000000|10.48|50,493,893|-35.19%|22|2022-08-18|15/06/2022||0.38||5720000000|2022-04-12|15/03/2022|0.19|0.3433|3060000000|5720000000
2022-05-08 17:50:54|08375|100635|600479|3.97B|3970000000|9.23|14,727,860|0.11%|21|2022-04-28|15/03/2022|0.32||952800000||2022-04-15|15/12/2021|0.32||995800000|
2022-05-08 17:50:59|08376|100991|600961|3.89B|3890000000|7.37|10,078,315|12.18%|19|2021-10-27|15/09/2021|0.02||4200000000||2021-08-16|15/06/2021|0.09||4590000000|
2022-05-08 17:51:02|08377|100623|600458|6.44B|6440000000|8.02|8,581,600|-1.96%|23|2022-04-30|15/03/2022|||3800000000||2022-03-31|15/12/2021|0.04||3290000000|
2022-05-08 17:51:09|08378|101133|601899|265.14B|265140000000|10.07|255,316,372|-15.52%|24|2022-08-26|15/06/2022||0.2096||61890000000|2022-04-11|15/03/2022|0.233|0.2096|64770000000|61890000000
2022-05-08 17:51:13|08379|1072212|603709|1.16B|1160000000|14.54|740,759|-25.93%|18|2021-10-29|15/09/2021|-0.01||230200000||2021-08-26|15/06/2021|0.06||257900000|
2022-05-08 17:51:17|08380|41398|ABGJ|131.38B|131380000000|15,831|3,460,145|28.71%|28|2022-08-15|15/06/2022||1141||44295000000|2022-06-01|15/03/2022||||
2022-05-08 17:51:20|08381|41384|ARIJ|47.96B|47960000000|24,461|524,584|-14.68%|14|2022-09-06|15/06/2022||||11717000000|2022-03-03|15/12/2021|18.68|2561|7070000000|9994000000
2022-05-08 17:51:24|08382|41383|ANGJ|129.79B|129790000000|31,028|1,779,184|-4.33%|26|2022-08-22|15/06/2022||0.18|||2022-05-09|15/03/2022||0.3||
2022-05-08 17:51:28|08383|41386|APNJ|70.64B|70640000000|15,664|1,374,712|-4.5%|16|2022-08-31|15/06/2022|||||2022-03-09|15/12/2021|7.36||19380000000|
2022-05-08 17:51:33|08384|8990|||||||24|2022-04-20|15/03/2022|||||2022-02-15|15/12/2021||||
2022-05-08 17:51:36|08385|41393|BVTJ|69.97B|69970000000|20,587|1,303,567|18.74%|17|2022-09-05|15/06/2022|||||2022-02-28|15/12/2021|8.1||50200000000|
2022-05-08 17:51:40|08386|41367|BTIJ|1.48T|1.48E+12|64,931|840,104|16.08%|20|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 17:51:42|08387|50081|CCOJ|27.84B|27840000000|3,145|557,534|-13.76%|0||
2022-05-08 17:51:46|08388|41379|DSYJ|93.99B|93990000000|14,308|1,594,410|-0.93%|17|2022-08-31|15/06/2022|||||2022-02-24|15/12/2021|4.93|396.00|34230000000|
2022-05-08 17:51:50|08389|41391|EXXJ|48.15B|48150000000|19,937|1,038,996|22.16%|28|2022-08-10|15/06/2022||3685||21350000000|2022-05-09|15/03/2022||||
2022-05-08 17:51:55|08390|41358|FSRJ|370.19B|370190000000|6,603|14,381,126|24%|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
2022-05-08 17:51:59|08391|41399|GRTJ|45.2B|45200000000|1,327|11,382,143|-7.46%|15|2022-03-16|15/12/2021|1.07||6380000000||2021-09-15|15/06/2021|0.24||6430000000|
2022-05-08 17:52:03|08392|41390|IMPJ|158.09B|158090000000|18,679|3,327,329|-30.78%|26|2022-09-01|15/06/2022||3277|||2022-04-29|15/03/2022||||
2022-05-08 17:52:07|08393|41387|IPLJ|12.63B|12630000000|6,595|411,039|31.53%|14|2022-03-14|15/12/2021|||||2021-09-07|15/06/2021|0.65||25850000000|
2022-05-08 17:52:10|08394|41370|INPJ|81.63B|81630000000|8,452|1,814,964|43.25%|9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2022-05-08 17:52:14|08395|41359|INLJ|79.16B|79160000000|8,665|1,263,635|52.85%|18|2022-05-19|15/03/2022|||||2021-11-18|15/09/2021||||
2022-05-08 17:52:28|08396|41392|KIOJ|158.54B|158540000000|49,407|539,495|-28.43%|28|2022-07-28|15/06/2022||5316||55057000000|2022-04-21|15/03/2022||||
2022-05-08 17:52:31|08397|50185|LHCJ|25.76B|25760000000|2,005|2,942,373|4.7%|17|2022-05-26|15/03/2022||57.00||13497000000|2021-11-18|15/09/2021|0.64|59.00|13880000000|15308000000
2022-05-08 17:52:33|08398|41371|MNPJ|152.1B|152100000000|31,268|1,128,106|-18.69%|0||
2022-05-08 17:52:37|08399|41382|MTNJ|302.31B|302310000000|16,765|4,947,134|73.78%|27|2022-05-13|15/03/2022||||2281000000|2022-03-08|15/12/2021|5.92|677.00|94970000000|89397000000
2022-05-08 17:52:40|08400|1123065|MCGJ|54.55B|54550000000|12,746|914,644|-0.8%|10|2022-06-08|15/03/2022|||||2021-11-11|15/09/2021|3.09||26870000000|24947000000
2022-05-08 17:52:45|08401|41376|NPNJn|564.59B|564590000000|145,848|963,908|-56.3%|13|2022-06-27|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 17:52:49|08402|41360|NEDJ|100.4B|100400000000|20,564|1,772,989|39.01%|27|2022-08-10|15/06/2022||1420||30099000000|2022-06-01|15/03/2022||||
2022-05-08 17:52:53|08403|41373|OMUJ|54.93B|54930000000|1,169|16,132,673|-11.64%|17|2022-08-29|15/06/2022|||||2022-03-15|15/12/2021|1.49||85990000000|
2022-05-08 17:52:56|08404|50078|RNIJ|58.84B|58840000000|30,623|383,416|10.08%|1|2015-11-16|15/09/2014|||||
2022-05-08 17:53:00|08405|41381|REMJ|76.56B|76560000000|13,631|1,454,316|23.57%|13|2022-03-24|15/12/2021|8.68||38340000000||2021-09-22|15/06/2021|6.28||65800000000|
2022-05-08 17:53:04|08406|41365|CFRJ|970.62B|970620000000|16,952|4,903,114|13.81%|26|2022-05-20|15/03/2022||3.63||71590000000|2022-01-19|15/12/2021|||98260000000|89230000000
2022-05-08 17:53:07|08407|41380|RMHJ|2.14B|2140000000|154|6,357,198|24.19%|16|2022-06-27|15/06/2022|||||2021-12-10|15/09/2021|0.13||29000000|
2022-05-08 17:53:10|08408|41361|SLMJ|125.53B|125530000000|6,125|5,284,731|3.99%|18|2022-09-08|15/06/2022|||||2022-03-10|15/12/2021|2.76||51960000000|
2022-05-08 17:53:15|08409|41374|SOLJ|240.13B|240130000000|38,051|2,445,374|58.09%|27|2022-08-15|15/06/2022||3227||120300000000|2022-04-25|15/03/2022|||43890000000|
2022-05-08 17:53:18|08410|41363|SHPJ|117.88B|117880000000|21,625|1,809,398|45%|18|2022-09-05|15/06/2022||518.00||87459000000|2022-03-08|15/12/2021|4.88|452.00|91130000000|83830000000
2022-05-08 17:53:22|08411|41362|SBKJ|259.3B|259300000000|15,718|4,315,597|29.64%|19|2022-08-19|15/06/2022||896.00||71452000000|2022-03-11|15/12/2021|8.42|844.00|74010000000|70493000000
2022-05-08 17:53:26|08412|41388|TBSJ|23.78B|23780000000|14,716|811,812|-28.66%|23|2022-05-26|15/03/2022||5|||2022-03-02|15/12/2021||||
2022-05-08 17:53:31|08413|41394|VODJ|249.98B|249980000000|14,753|1,586,250|16.95%|26|2022-07-21|15/06/2022||||5279000000|2022-05-16|15/03/2022||539.00||51934000000
2022-05-08 17:53:36|08414|41385|WHLJ|52.66B|52660000000|5,441|3,598,192|7.59%|16|2022-09-06|15/06/2022||174.00||41728000000|2022-03-08|15/12/2021|1.68|106.00|39200000000|39391000000
2022-05-08 17:53:40|08415|11719|4001|10.13B|10130000000|112.60|129,405|-14.66%|31|2022-08-04|15/06/2022||0.8||2390000000|2022-05-10|15/03/2022||0.9||2250000000
2022-05-08 17:53:43|08416|997122|4191|727M|727000000|36.35|210,219|-25.1%|21|2022-05-10|15/03/2022|||||2022-02-10|15/12/2021|0.36||90460000|
2022-05-08 17:53:47|08417|11711|3010|4.12B|4120000000|41.20|294,965|-2.44%|31|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022||||317000000
2022-05-08 17:53:53|08418|11705|2330|17.39B|17390000000|66.90|478,289|0.64%|31|2022-08-03|15/06/2022||0.747||902950000|2022-04-28|15/03/2022|0.625|0.625|902820000|901500000
2022-05-08 17:53:58|08419|11629|8160|901M|901000000|34.00|78,345|26.05%|20|2022-03-27|15/12/2021|-0.15||89840000||2021-11-11|15/09/2021|0.02||73510000|
2022-05-08 17:54:02|08420|11641|8280|888.8M|888800000|22.22|248,134|-14.52%|20|2022-03-22|15/12/2021|-0.32||41790000||2021-11-10|15/09/2021|-0.49||27900000|
2022-05-08 17:54:06|08421|962550|4320|1.66B|1660000000|17.78|553,373|-8.22%|21|2022-04-29|15/03/2022|0.21||53300000||2022-03-13|15/12/2021|0.11||56040000|
2022-05-08 17:54:11|08422|1025124|4012|1.71B|1710000000|42.75|228,605|-23.47%|22|2022-07-14|15/06/2022|||||2022-05-31|15/03/2022|0.47||186300000|
2022-05-08 17:54:14|08423|11731|4130|521.53M|521530000|17.56|950,353|-33.72%|18|2022-04-11|15/12/2021|-0.24||3470000||2021-11-22|15/09/2021|-0.05||2590000|
2022-05-08 17:54:19|08424|11630|8170|832M|832000000|20.80|165,033|-13.86%|20|2022-03-08|15/12/2021|0.01||210900000||2021-11-10|15/09/2021|0.16||193200000|
2022-05-08 17:54:24|08425|11650|6020|642M|642000000|21.40|311,206|-21.81%|20|2022-04-07|15/12/2021|0.05||2820000||2021-11-16|15/09/2021|-0||2920000|
2022-05-08 17:54:28|08426|940928|4007|5.69B|5690000000|47.40|321,779|41.65%|23|2022-05-09|15/03/2022||||253000000|2022-03-24|15/12/2021|0.09||282000000|243500000
2022-05-08 17:54:32|08427|103950|1820|988M|988000000|15.20|270,843|-32.89%|26|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 17:54:36|08428|1025125|3008|723.34M|723340000|64.00|93,308|-11.68%|19|2022-03-13|15/12/2021|-0.27||11900000||2021-11-08|15/09/2021|0.4||41480000|
2022-05-08 17:54:38|08429|1053058|4334|551.72M|551720000|8.99|317,068|0.79%|6|2021-09-01|15/06/2021|0.18||24990000||2021-03-31|15/12/2020|-0.18||24520000|
2022-05-08 17:54:40|08430|1062590|4337|441.32M|441320000|7.71|373,570|-10.5%|1|2021-09-01|15/06/2021|||||
2022-05-08 17:54:46|08431|1129465|7200|3.3B|3300000000|131.00|90,614|24.58%|13|2022-04-11|15/12/2021|2.26||638800000||2021-10-28|15/09/2021|0.76||265900000|
2022-05-08 17:54:50|08432|997124|4141|560.4M|560400000|93.40|87,721|-6.68%|20|2022-04-07|15/12/2021|0.18||20790000||2021-11-11|15/09/2021|0.27||32600000|
2022-05-08 17:54:55|08433|11665|1120|449.5B|449500000000|179.80|4,838,603|77.49%|36|2022-07-26|15/06/2022||1.64||6960000000|2022-05-09|15/03/2022|1.65|1.62||6890000000
2022-05-08 17:54:57|08434|1090528|4340|1.75B|1750000000|10.80|347,642|5.8%|8|2022-04-12|15/12/2021|-0.1||52800000||2021-08-31|15/06/2021|-0.98||82580000|
2022-05-08 17:55:01|08435|980213|1304|2.01B|2010000000|39.50|357,016|-7.1%|22|2022-07-26|15/03/2022|||||2022-05-09|15/12/2021|0.67||464200000|
2022-05-08 17:55:05|08436|11704|2320|1.24B|1240000000|29.00|351,103|-30.08%|23|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 17:55:09|08437|11706|2340|1.81B|1810000000|22.24|432,996|17.3%|20|2022-04-05|15/12/2021|-0.47||180300000||2021-11-15|15/09/2021|-0.13||156200000|
2022-05-08 17:55:13|08438|1057695|4338|1.64B|1640000000|11.90|129,580|18.22%|6|2021-08-20|15/12/2020|0.1||78240000||2021-08-19|15/06/2021|0.27||88520000|
2022-05-08 17:55:17|08439|11666|1140|52B|52000000000|52.00|1,588,087|92.92%|36|2022-07-25|15/06/2022|||||2022-04-20|15/03/2022|||1200000000|1200000000
2022-05-08 17:55:21|08440|11738|4200|5.83B|5830000000|77.70|274,402|23.67%|29|2022-07-20|15/06/2022|||||2022-05-09|15/03/2022|0.83||2780000000|2370000000
2022-05-08 17:55:25|08441|11742|4240|2.76B|2760000000|13.14|1,034,896|-38.08%|24|2022-08-30|15/06/2022||0.62||1740000000|2022-05-09|15/03/2022||-0.04||1440000000
2022-05-08 17:55:30|08442|11667|1150|83.1B|83100000000|41.55|11,977,031|115.89%|27|2022-07-20|15/06/2022||0.45||1840000000|2022-05-09|15/03/2022|0.28|0.44||1740000000
2022-05-08 17:55:33|08443|40411|8312|771M|771000000|25.70|301,745|-28.31%|20|2022-03-24|15/12/2021|-0.17||46200000||2021-11-11|15/09/2021|-0.15||40920000|
2022-05-08 17:55:36|08444|996548|4331|272.11M|272110000|23.06|412,179|-20.21%|6|2021-03-31|15/12/2020|-1.58||2980000||2020-08-25|15/06/2020|-0.45||3110000|
2022-05-08 17:55:40|08445|48638|8012|1.07B|1070000000|19.42|232,396|-20.7%|22|2022-08-01|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 17:55:45|08446|11654|6070|1.54B|1540000000|51.40|396,479|-43.74%|29|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 17:55:47|08447|1141641|4348|1.24B|1240000000|8.82|195,830|-8.11%|2|2020-05-03|15/12/2019|-0.97||72180000||2019-08-29|15/06/2019|-0.32||29030000|
2022-05-08 17:55:54|08448|11747|4290|1.17B|1170000000|18.06|808,643|-10.92%|24|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 17:55:57|08449|1171243|2081|3.01B|3010000000|120.00|227,273|-0.68%|9|2022-03-29|15/12/2021|1.29||163200000||2021-11-10|15/09/2021|0.89||137900000|
2022-05-08 17:56:01|08450|11617|8040|1.3B|1300000000|21.72|220,411|-20.67%|22|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 17:56:05|08451|11628|8150|232.65M|232650000|16.50|210,017|-41.97%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2022-05-08 17:56:09|08452|11645|2280|52B|52000000000|52.00|657,739|-3.7%|36|2022-07-04|15/06/2022||0.48||4310000000|2022-04-15|15/03/2022|0.42|0.335|4500000000|4310000000
2022-05-08 17:56:13|08453|11636|8230|3.2B|3200000000|80.10|142,664|-9.28%|22|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022||||553000000
2022-05-08 17:56:17|08454|11671|1213|427.5M|427500000|20.20|522,760|-39.91%|20|2022-04-01|15/12/2021|-3.01||48790000||2021-11-15|15/09/2021|-1.89||45280000|
2022-05-08 17:56:21|08455|11691|2170|3.74B|3740000000|75.80|581,628|44.55%|24|2022-05-11|15/03/2022|||||2022-03-31|15/12/2021|6.49||502800000|
2022-05-08 17:56:24|08456|19027|8310|397.8M|397800000|30.60|406,508|-56.08%|20|2022-04-07|15/12/2021|-2.59||57210000||2021-11-17|15/09/2021|-1.96||64210000|
2022-05-08 17:56:28|08457|11690|2160|433.13M|433130000|43.75|220,407|-52.9%|28|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 17:56:31|08458|1163395|1182|2.01B|2010000000|22.24|683,507|-4.9%|11|2022-03-15|15/12/2021|0.27||68850000||2021-11-03|15/09/2021|0.33||79220000|
2022-05-08 17:56:36|08459|11646|4061|758.1M|758100000|72.20|238,855|-23.03%|20|2022-04-04|15/12/2021|-0.73||1890000||2021-11-15|15/09/2021|-0.27||1940000|
2022-05-08 17:56:40|08460|11694|2200|487M|487000000|48.70|224,229|-37.62%|24|2022-05-12|15/03/2022|||||2022-01-20|15/12/2021|-3.12||48950000|
2022-05-08 17:56:44|08461|997127|7201|1.94B|1940000000|194.40|105,777|105.73%|20|2022-04-12|15/12/2021|1.13||23500000||2021-11-01|15/09/2021|0.12||11720000|
2022-05-08 17:56:47|08462|1131253|4321|10.37B|10370000000|22.12|878,996|-12.4%|16|2022-08-31|15/06/2022||0.48||612820000|2022-06-01|15/03/2022||0.23||533460000
2022-05-08 17:56:50|08463|1177730|7202|28.92B|28920000000|238.80|242,622|-|8|2022-08-31|15/06/2022||2.09||2210000000|2022-04-19|15/03/2022|1.89|1.89|2420000000|2020000000
2022-05-08 17:56:54|08464|11620|8070|1.29B|1290000000|20.20|502,232|-11.09%|22|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 17:56:58|08465|11733|4150|5.33B|5330000000|30.00|792,437|31.67%|27|2022-07-12|15/06/2022|||||2022-04-20|15/03/2022|0.78||61110000|
2022-05-08 17:57:02|08466|11663|1080|53.18B|53180000000|35.45|1,702,099|60.29%|36|2022-08-04|15/06/2022||0.38||1480000000|2022-05-09|15/03/2022|0.43|0.47||1460000000
2022-05-08 17:57:08|08467|11727|4080|2.3B|2300000000|18.18|542,866|-22.14%|20|2022-03-30|15/12/2021|-0.27||470500000||2021-11-10|15/09/2021|-0.21||411200000|
2022-05-08 17:57:13|08468|19029|1301|1.08B|1080000000|30.85|452,802|-15.1%|22|2022-07-21|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-08 17:57:16|08469|11670|1212|4.26B|4260000000|53.30|445,587|58.6%|21|2022-05-12|15/03/2022|||||2022-01-19|15/12/2021|0.47||599300000|
2022-05-08 17:57:20|08470|1142328|4292|2.34B|2340000000|58.50|172,110|27%|13|2022-06-09|15/04/2022|||||2022-03-30|15/01/2022|0.04|||
2022-05-08 17:57:24|08471|11626|8130|566.67M|566670000|34.00|263,305|-9.81%|19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2022-05-08 17:57:27|08472|11753|7040|450.89M|450890000|50.100|223,352|42.54%|20|2022-02-14|15/12/2021|-0.32||102500000||2021-11-15|15/09/2021|-0.42||80850000|
2022-05-08 17:57:31|08473|11638|8250|1.77B|1770000000|35.40|276,446|-8.54%|21|2022-05-10|15/03/2022||||311000000|2022-01-18|15/12/2021|0.77||340300000|
2022-05-08 17:57:35|08474|11688|2140|1.56B|1560000000|19.32|523,473|-9.77%|20|2022-03-24|15/12/2021|-0.1||60800000||2021-11-09|15/09/2021|0.05||65800000|
2022-05-08 17:57:38|08475|997125|4051|950.74M|950740000|93.90|199,438|-2.04%|20|2022-03-16|15/12/2021|0.26||61170000||2021-11-15|15/09/2021|0.41||59520000|
2022-05-08 17:57:42|08476|11723|4030|13.86B|13860000000|35.20|840,465|-5.77%|29|2022-07-26|15/06/2022|||||2022-04-24|15/03/2022|0.63||1600000000|
2022-05-08 17:57:46|08477|11730|4110|706.2M|706200000|23.54|931,490|7.71%|20|2022-04-03|15/12/2021|-0.33||144600000||2021-11-10|15/09/2021|0.01||112400000|
2022-05-08 17:57:51|08478|103949|1302|2.17B|2170000000|36.20|779,318|4.62%|22|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022|0.84|||895000000
2022-05-08 17:57:55|08479|11668|1210|1.22B|1220000000|44.35|485,471|11.73%|20|2022-04-04|15/12/2021|0.47||146400000||2021-11-11|15/09/2021|0.17||122300000|
2022-05-08 17:57:59|08480|1167201|4161|11.64B|11640000000|101.20|200,738|-10.02%|13|2022-08-15|15/06/2022||1.1||1240000000|2022-06-01|15/03/2022||0.78||1180000000
2022-05-08 17:58:03|08481|11658|1020|25.83B|25830000000|31.50|7,211,916|74.48%|32|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|||927500000|927500000
2022-05-08 17:58:06|08482|1141640|4347|1.65B|1650000000|10.14|265,462|8.64%|5|2021-08-19|15/06/2020|0.05||35980000||2021-08-19|15/06/2021|0.16||67210000|
2022-05-08 17:58:11|08483|11661|1050|65.5B|65500000000|54.60|600,654|50.56%|32|2022-07-26|15/06/2022||0.68||1850000000|2022-05-09|15/03/2022|0.68|0.69||1820000000
2022-05-08 17:58:16|08484|11744|4260|3.48B|3480000000|48.90|585,953|17.34%|25|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022||||230000000
2022-05-08 17:58:20|08485|11634|8210|19.92B|19920000000|166.60|115,492|47.6%|24|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022|0.79|||2697000000
2022-05-08 17:58:23|08486|11640|8270|804M|804000000|26.80|425,976|-3.02%|22|2022-08-01|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 17:58:26|08487|40966|4005|3.42B|3420000000|76.20|427,044|27.26%|24|2022-07-27|15/06/2022|||||2022-05-11|15/03/2022||||230000000
2022-05-08 17:58:32|08488|40409|6004|7.59B|7590000000|92.50|302,002|20.18%|28|2022-08-10|15/06/2022|||||2022-05-09|15/03/2022||||331000000
2022-05-08 17:58:36|08489|11675|2001|3.21B|3210000000|47.65|1,389,217|90.23%|25|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022|1.52|||323000000
2022-05-08 17:58:39|08490|11637|8240|850.5M|850500000|28.35|179,484|-4.44%|22|2022-08-01|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 17:58:43|08491|40408|3003|3.85B|3850000000|27.50|816,774|-7.11%|28|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022||||110000000
2022-05-08 17:58:47|08492|40965|4004|10.94B|10940000000|121.60|282,196|87.83%|29|2022-07-25|15/06/2022||0.67||551110000|2022-05-09|15/03/2022||0.69||545160000
2022-05-08 17:58:51|08493|11748|4300|11.73B|11730000000|10.86|17,713,840|4.44%|36|2022-08-01|15/06/2022||0.12||914510000|2022-05-09|15/03/2022||0.16||1020000000
2022-05-08 17:58:53|08494|1073180|4339|1.32B|1320000000|12.28|285,940|1.98%|7|2021-08-19|15/06/2020|0.07||56620000||2021-08-19|15/06/2021|0.25||65170000|
2022-05-08 17:58:56|08495|1159097|4013|69.65B|69650000000|198.20|231,313|33.33%|12|2022-05-09|15/03/2022|1.12|1.09|1990000000|1980000000|2022-03-22|15/12/2021|1.09|0.91|1970000000|1910000000
2022-05-08 17:59:00|08496|11721|4010|2.64B|2640000000|26.40|420,162|-20.12%|21|2022-05-09|15/03/2022|||||2022-02-09|15/12/2021|-0.07||142400000|
2022-05-08 17:59:04|08497|943613|1303|1.23B|1230000000|27.55|387,062|-5.11%|20|2022-03-22|15/12/2021|0.53||229600000||2021-11-01|15/09/2021|0.23||207600000|
2022-05-08 17:59:09|08498|11740|4220|12.24B|12240000000|10.80|2,873,777|2.62%|30|2022-07-25|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 17:59:12|08499|40410|8311|404.25M|404250000|26.95|494,507|-39.46%|20|2022-04-01|15/12/2021|-1.15||52310000||2021-11-08|15/09/2021|-0.91||47010000|
2022-05-08 17:59:19|08500|11717|3080|4.17B|4170000000|48.50|184,151|2%|29|2022-08-02|15/06/2022|||||2022-05-11|15/03/2022||||184000000
2022-05-08 17:59:23|08501|11751|7020|32.88B|32880000000|42.70|2,730,759|37.74%|36|2022-07-18|15/06/2022||0.6141||3930000000|2022-04-21|15/03/2022|0.41|0.4549|3810000000|3810000000
2022-05-08 17:59:28|08502|19031|4003|7.29B|7290000000|126.80|229,247|13.81%|33|2022-07-11|15/06/2022||2.26||1480000000|2022-05-09|15/03/2022|1.62|1.84||1420000000
2022-05-08 17:59:31|08503|11692|2180|578.45M|578450000|50.30|158,107|-18.65%|20|2022-04-24|15/03/2022|0.03||62880000||2022-03-29|15/12/2021|0.1||60320000|
2022-05-08 17:59:35|08504|11736|4180|1.04B|1040000000|37.65|259,544|21.88%|20|2022-03-31|15/12/2021|-0.16||15570000||2021-11-11|15/09/2021|0.25||9450000|
2022-05-08 17:59:40|08505|11683|2080|3.62B|3620000000|48.25|274,677|28.08%|27|2022-07-26|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-08 17:59:48|08506|11639|8260|526M|526000000|10.52|685,493|-31.38%|20|2022-04-01|15/12/2021|-0.56||62070000||2021-11-11|15/09/2021|-0.29||72170000|
2022-05-08 17:59:51|08507|11625|8120|545.23M|545230000|11.88|206,522|-33.67%|20|2022-04-03|15/12/2021|-0.81||128900000||2021-11-16|15/09/2021|-0.74||145400000|
2022-05-08 17:59:55|08508|11647|6001|2.91B|2910000000|82.40|41,430|-16.57%|25|2022-08-01|15/06/2022|||||2022-05-09|15/03/2022||||281000000
2022-05-08 17:59:59|08509|19032|3001|1.39B|1390000000|14.24|750,037|-23.89%|23|2022-07-18|15/06/2022|||||2022-05-09|15/03/2022||||55000000
2022-05-08 18:00:04|08510|11648|6002|3.6B|3600000000|55.60|267,330|-8.35%|36|2022-08-04|15/06/2022||0.77||346910000|2022-05-09|15/03/2022||0.73||336950000
2022-05-08 18:00:06|08511|1178933|2082|103.82B|103820000000|141.20|1,878,511|-|7|2022-03-17|15/12/2021|0.47||1510000000||2021-11-11|15/09/2020|0.83||1370000000|
2022-05-08 18:00:11|08512|11743|4250|27.28B|27280000000|29.35|2,557,855|-2.16%|34|2022-05-11|15/01/2022|||||2022-03-31|15/10/2021|1.39||168400000|
2022-05-08 18:00:14|08513|1010626|4332|538.56M|538560000|8.16|244,380|1.11%|6|2021-03-30|15/12/2020|||8980000||2020-08-25|15/06/2020|-1.03||8070000|
2022-05-08 18:00:17|08514|1127827|4342|2.61B|2610000000|13.98|191,929|-8.45%|7|2021-08-30|15/06/2021|0.17||63940000||2021-03-31|15/12/2020|0.75||150400000|
2022-05-08 18:00:21|08515|11737|4190|22.58B|22580000000|188.20|147,650|-4%|31|2022-08-08|15/06/2022||2.09||2300000000|2022-05-10|15/03/2022|2.09|2.46||2460000000
2022-05-08 18:00:25|08516|11656|6090|901M|901000000|18.02|515,217|-17.24%|20|2022-03-20|15/12/2021|0.03||36360000||2021-11-08|15/09/2021|0.05||19160000|
2022-05-08 18:00:30|08517|19023|3091|1.46B|1460000000|10.18|1,294,298|-27.03%|28|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 18:00:34|08518|19030|4310|5.64B|5640000000|16.62|860,929|-2%|20|2022-03-31|15/12/2021|-0.06||8940000||2021-11-07|15/09/2021|-0.01||1500000|
2022-05-08 18:00:39|08519|11746|4280|35.87B|35870000000|9.68|551,841|16.63%|31|2022-08-22|15/06/2022|||||2022-04-18|15/03/2022|1.60||450000000|
2022-05-08 18:00:42|08520|985835|4011|1.02B|1020000000|17.86|640,163|-6.76%|22|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 18:00:46|08521|1097263|1830|5.63B|5630000000|107.40|318,854|42.89%|19|2022-08-01|15/06/2022|||||2022-05-09|15/03/2022|0.88||231600000|230500000
2022-05-08 18:00:50|08522|11669|1211|166.13B|166130000000|135.00|1,792,790|150.45%|36|2022-08-02|15/06/2022||1.69||8860000000|2022-05-09|15/03/2022|1.76|1.81||9120000000
2022-05-08 18:00:54|08523|11696|2220|900.93M|900930000|25.45|668,467|-24.67%|20|2022-04-01|15/12/2021|-0.32||61510000||2021-11-08|15/09/2021|-0.22||52190000|
2022-05-08 18:00:59|08524|11615|8020|1.09B|1090000000|21.78|971,142|-17.72%|22|2022-08-01|15/06/2022|||||2022-05-12|15/03/2022||||184000000
2022-05-08 18:01:02|08525|11729|4100|14.01B|14010000000|85.00|141,713|26.49%|29|2022-04-24|15/02/2022|0.05||55250000||2022-03-08|15/11/2021|0.04||58350000|
2022-05-08 18:01:07|08526|11616|8030|1.61B|1610000000|15.36|588,173|-23.4%|24|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 18:01:10|08527|1141642|4346|272.4M|272400000|6.84|305,002|-15.74%|4|2021-03-31|15/12/2020|-0.54||25580000||2021-01-18|15/06/2019|0.12||43670000|
2022-05-08 18:01:15|08528|11709|2370|656M|656000000|16.40|534,816|-19.66%|20|2022-04-11|15/12/2021|-0.44||144800000||2021-11-11|15/09/2021|-0.23||135900000|
2022-05-08 18:01:18|08529|969107|4009|3.23B|3230000000|35.10|491,015|-6.37%|21|2022-05-11|15/03/2022||||491000000|2022-02-21|15/12/2021|-0.20||499000000|528000000
2022-05-08 18:01:25|08530|953109|1202|3.13B|3130000000|62.60|600,935|163.62%|21|2022-05-11|15/03/2022|1.85||305000000||2022-01-20|15/12/2021|1.9||285000000|
2022-05-08 18:01:30|08531|11720|4002|24.46B|24460000000|244.60|107,054|31.98%|31|2022-08-01|15/06/2022||1.64||663590000|2022-05-11|15/03/2022||1.65||629710000
2022-05-08 18:01:33|08532|1054997|4336|666.1M|666100000|9.78|161,316|2.3%|6|2022-04-12|15/12/2021|0.14||37250000||2021-08-31|15/06/2021|0.3||39280000|
2022-05-08 18:01:35|08533|1054998|4335|856.24M|856240000|9.73|305,898|-6.15%|7|2021-09-01|15/06/2021|0.17||43320000||2021-04-05|15/12/2020|0.15||42380000|
2022-05-08 18:01:40|08534|11649|6010|3.19B|3190000000|31.35|772,962|-21.42%|28|2022-07-25|15/06/2022|||||2022-05-10|15/03/2022||||574000000
2022-05-08 18:01:45|08535|40407|3002|3.11B|3110000000|18.28|1,049,040|-21.27%|26|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022||||176000000
2022-05-08 18:01:48|08536|11695|2210|976.08M|976080000|41.50|532,543|3.87%|20|2022-03-20|15/12/2021|0.12||133800000||2021-11-03|15/09/2021|0.21||134800000|
2022-05-08 18:01:52|08537|942783|1180|359.3B|359300000000|81.00|5,664,450|43.64%|24|2022-08-08|15/06/2022||0.93||8060000000|2022-05-09|15/03/2022|0.98|0.85||7830000000
2022-05-08 18:01:56|08538|1116144|4291|2.27B|2270000000|52.70|186,451|4.84%|15|2022-07-07|15/05/2022|||||2022-04-27|15/02/2022|0.42||77290000|
2022-05-08 18:02:00|08539|11684|2090|1.25B|1250000000|39.60|415,026|18.09%|20|2022-04-10|15/12/2021|-0.17||16590000||2021-11-16|15/09/2021|0.19||22100000|
2022-05-08 18:02:05|08540|48637|3004|2.44B|2440000000|13.58|833,473|-18.56%|27|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022|0.13||133300000|158000000
2022-05-08 18:02:09|08541|11710|2380|27.38B|27380000000|31.25|3,790,722|37.14%|30|2022-07-26|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 18:02:13|08542|11676|2002|21.82B|21820000000|45.45|287,210|-6.86%|31|2022-08-10|15/06/2022||0.48||2000000000|2022-05-11|15/03/2022||0.47||2000000000
2022-05-08 18:02:18|08543|11714|3040|7.23B|7230000000|80.30|112,776|-4.29%|30|2022-07-18|15/06/2022|||||2022-05-09|15/03/2022|0.28|0.30||157000000
2022-05-08 18:02:22|08544|997128|6012|517.73M|517730000|15.34|355,260|-34.2%|20|2022-04-04|15/12/2021|-0.16||35260000||2021-11-15|15/09/2021|-0.69||29830000|
2022-05-08 18:02:25|08545|11741|4230|999.6M|999600000|16.66|153,978|-38.41%|23|2022-05-12|15/03/2022|||||2022-03-29|15/12/2021|-0.62||112800000|
2022-05-08 18:02:29|08546|11657|1010|126.6B|126600000000|42.20|1,720,541|67.08%|36|2022-07-20|15/06/2022||0.55||3370000000|2022-05-12|15/03/2022|0.52|0.54||2960000000
2022-05-08 18:02:32|08547|994496|4330|1.88B|1880000000|10.94|608,443|18.36%|9|2021-09-01|15/06/2021|0.19||109200000||2021-04-05|15/12/2020|0.12||97620000|
2022-05-08 18:02:37|08548|11662|1060|94.42B|94420000000|45.95|1,822,136|57.37%|36|2022-07-19|15/06/2022||0.54||2220000000|2022-05-09|15/03/2022|0.49|0.57|2690000000|2080000000
2022-05-08 18:02:40|08549|11621|8080|705.84M|705840000|20.76|248,490|-39.37%|21|2022-05-11|15/03/2022|||||2022-03-15|15/12/2021|-0.23||38820000|
2022-05-08 18:02:45|08550|11677|2010|384B|384000000000|128.00|3,136,981|8.26%|36|2022-07-25|15/06/2022||1.3||49450000000|2022-05-09|15/03/2022||1.62||49990000000
2022-05-08 18:02:48|08551|11678|2020|75.5B|75500000000|158.60|1,692,707|60.99%|35|2022-07-25|15/06/2022||4.01||3430000000|2022-05-09|15/03/2022||5.85||3630000000
2022-05-08 18:02:52|08552|11644|2270|5.55B|5550000000|173.40|24,644|3.53%|25|2022-07-28|15/06/2022||||529500000|2022-06-13|15/09/2022||||
2022-05-08 18:02:55|08553|997126|1832|1.08B|1080000000|61.70|663,932|9.99%|18|2022-03-23|15/12/2021|0.02||21240000||2021-11-16|15/09/2021|1.07||21030000|
2022-05-08 18:02:58|08554|11631|8180|468.8M|468800000|11.72|257,484|-28.71%|20|2022-03-31|15/12/2021|-0.13||87950000||2021-12-13|15/09/2021|-0.43||76380000|
2022-05-08 18:03:03|08555|11703|2310|40.79B|40790000000|56.10|3,592,945|112.62%|36|2022-08-04|15/06/2022||1.01||2720000000|2022-04-19|15/03/2022|1.47|1.15|2410000000|2600000000
2022-05-08 18:03:07|08556|11659|1030|22.98B|22980000000|22.98|2,674,030|78.87%|31|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022||||727000000
2022-05-08 18:03:12|08557|11686|2120|2.29B|2290000000|45.70|1,061,454|26.51%|20|2022-03-20|15/12/2021|0.51||26570000||2021-11-01|15/09/2021|0.63||35880000|
2022-05-08 18:03:16|08558|11623|8100|666M|666000000|22.20|172,709|-2.41%|20|2022-03-31|15/12/2021|-0.69||148500000||2021-11-17|15/09/2021|-0.32||145100000|
2022-05-08 18:03:20|08559|11618|8050|342.5M|342500000|13.70|389,354|-46.15%|22|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 18:03:23|08560|11724|4040|2.66B|2660000000|21.28|756,064|-10.08%|20|2022-03-31|15/12/2021|-0.53||280900000||2021-11-03|15/09/2021|-0.45||221700000|
2022-05-08 18:03:28|08561|11679|2030|1.79B|1790000000|119.00|219,952|-30.8%|20|2022-03-29|15/12/2021|-0.11||-611800||2021-10-26|15/09/2021|0.06||-130400|
2022-05-08 18:03:31|08562|11725|4050|2.26B|2260000000|37.60|1,423,813|6.24%|21|2022-05-05|15/03/2022|||||2022-01-17|15/12/2021|0.26||1030000000|1030000000
2022-05-08 18:03:36|08563|1153650|2222|9.17T|9.17E+12|45.85|13,391,534|25.95%|16|2022-08-15|15/06/2022||0.8069||535030000000|2022-05-16|15/03/2022||0.6874||509230000000
2022-05-08 18:03:40|08564|11685|2110|381.4M|381400000|14.54|497,025|-59.91%|27|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 18:03:45|08565|11713|3030|8.68B|8680000000|56.70|427,580|-9.83%|31|2022-07-25|15/06/2022|||||2022-05-11|15/03/2022|0.40|0.29||303530000
2022-05-08 18:03:49|08566|11680|2040|4.07B|4070000000|51.00|412,049|-1.15%|31|2022-07-25|15/06/2022|||||2022-04-19|15/03/2022|0.64||390000000|390000000
2022-05-08 18:03:53|08567|11697|2230|2.92B|2920000000|34.65|407,751|-8.97%|28|2022-03-24|15/12/2021|-0.07||756400000||2021-11-09|15/09/2021|0.09||785300000|
2022-05-08 18:03:57|08568|953110|4008|1.53B|1530000000|42.60|178,472|-41.39%|24|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022||||326000000
2022-05-08 18:04:01|08569|11749|5110|112.5B|112500000000|27.00|4,644,489|14.33%|34|2022-07-20|15/06/2022|||||2022-05-10|15/03/2022||-0.09||13500000000
2022-05-08 18:04:04|08570|954945|4031|6.44B|6440000000|34.25|403,530|-4.18%|24|2022-08-04|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 18:04:09|08571|11707|2350|27.78B|27780000000|18.52|8,444,402|8.01%|36|2022-07-18|15/06/2022||0.2441||3510000000|2022-04-25|15/03/2022|0.14|0.1728|3140000000|3550000000
2022-05-08 18:04:14|08572|103952|4006|1.2B|1200000000|26.70|182,917|-27.72%|21|2022-05-11|15/03/2022|||||2022-01-19|15/12/2021|0.19||417000000|417000000
2022-05-08 18:04:18|08573|11633|8200|1.39B|1390000000|15.56|630,138|19.63%|21|2022-05-12|15/03/2022|||||2022-03-24|15/12/2021|0.24||226500000|
2022-05-08 18:04:23|08574|11642|2050|18.53B|18530000000|34.75|897,846|-10.53%|36|2022-08-09|15/06/2022||0.31||6000000000|2022-05-12|15/03/2022||0.21||6160000000
2022-05-08 18:04:26|08575|1097260|4344|1.31B|1310000000|11.12|275,124|11.2%|6|2021-09-26|15/06/2021|-0.12||36160000||2021-04-14|15/12/2020|0.13||30600000|
2022-05-08 18:04:30|08576|40406|1810|5.34B|5340000000|22.32|2,398,657|3.48%|27|2022-05-11|15/03/2022|||||2022-01-19|15/12/2021|-0.25||487000000|
2022-05-08 18:04:34|08577|11652|6050|1.57B|1570000000|39.25|635,340|-24.57%|20|2022-03-30|15/12/2021|0.09||13800000||2021-11-09|15/09/2021|-0.46||11970000|
2022-05-08 18:04:40|08578|11672|1214|1.19B|1190000000|18.90|839,874|-6.59%|31|2022-07-25|15/06/2022|||||2022-05-10|15/03/2022||||311000000
2022-05-08 18:04:44|08579|11653|6060|647.25M|647250000|86.30|323,205|-8.58%|20|2022-04-04|15/12/2021|0.44||||2021-10-31|15/09/2021|-0.1|||
2022-05-08 18:04:47|08580|11687|2130|680.8M|680800000|17.02|458,282|-12.56%|20|2022-04-03|15/12/2021|-0.31||38200000||2021-11-08|15/09/2021|-0.14||37400000|
2022-05-08 18:04:52|08581|11732|4140|930.96M|930960000|431.00|157,091|36.85%|20|2022-04-05|15/12/2021|-2.28||15660000||2021-11-15|15/09/2021|-0.34||3850000|
2022-05-08 18:04:57|08582|11699|2250|25.36B|25360000000|33.60|1,981,490|-7.04%|31|2022-08-10|15/06/2022||0.48|||2022-05-12|15/03/2022||0.3||
2022-05-08 18:05:01|08583|11693|2190|2.29B|2290000000|28.05|897,349|-34.04%|21|2022-05-12|15/03/2022|||||2022-01-19|15/12/2021|-0.01||251700000|
2022-05-08 18:05:05|08584|11715|3050|9.25B|9250000000|66.10|109,990|-20.48%|31|2022-07-26|15/06/2022|||||2022-05-09|15/03/2022||0.55||344500000
2022-05-08 18:05:09|08585|11682|2070|4.24B|4240000000|35.35|232,561|-16.28%|30|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022||||483000000
2022-05-08 18:05:12|08586|11702|2300|877.44M|877440000|45.70|188,633|-19.22%|22|2022-08-01|15/06/2022|||||2022-04-24|15/03/2022|0.04|||
2022-05-08 18:05:17|08587|11745|4270|1.16B|1160000000|19.38|205,609|-20.4%|20|2022-04-04|15/12/2021|-0.21||212400000||2021-11-15|15/09/2021|-0.3||203600000|
2022-05-08 18:05:21|08588|11722|4020|5.15B|5150000000|21.44|1,368,354|18.24%|26|2022-05-12|15/03/2022|||||2022-03-28|15/12/2021|-0.98||542000000|
2022-05-08 18:05:27|08589|11739|4210|20.85B|20850000000|260.60|164,277|191.51%|20|2022-04-06|15/12/2021|1.33||932500000||2021-11-15|15/09/2021|2.56||813900000|
2022-05-08 18:05:31|08590|11674|1320|1.22B|1220000000|24.04|217,312|-13.63%|25|2022-07-27|15/06/2022|||||2022-05-10|15/03/2022|0.29|||
2022-05-08 18:05:35|08591|11750|7010|230.87B|230870000000|115.60|2,451,276|-3.97%|36|2022-08-03|15/06/2022||1.5||16760000000|2022-04-26|15/03/2022|1.48|1.47|16990000000|16380000000
2022-05-08 18:05:38|08592|11708|2360|942M|942000000|62.80|189,828|-28.9%|20|2022-03-08|15/12/2021|0.06||21110000||2021-11-01|15/09/2021|-0.12||20190000|
2022-05-08 18:05:41|08593|1141643|4345|785.88M|785880000|6.68|464,799|-27.07%|5|2021-09-22|15/06/2020|-1.19||27100000||2021-09-22|15/06/2021|-0.07||28220000|
2022-05-08 18:05:44|08594|11651|6040|930.84M|930840000|23.76|549,872|-3.62%|20|2022-04-05|15/12/2021|-0.8||27150000||2021-11-16|15/09/2021|-0.34||36870000|
2022-05-08 18:05:49|08595|11728|4090|5.07B|5070000000|31.60|578,104|-5.04%|30|2022-08-04|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 18:05:55|08596|40405|1201|1.42B|1420000000|14.90|512,121|-10.2%|22|2022-08-01|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-08 18:05:58|08597|1011863|4333|637.5M|637500000|12.50|219,096|-20.38%|7|2021-09-01|15/06/2021|0.33||24890000||2021-03-30|15/12/2020|0.4||25990000|
2022-05-08 18:06:01|08598|1176205|2281|1.55B|1550000000|77.40|226,312|-|6|2022-04-25|15/03/2022|0.08||435300000||2022-02-20|15/12/2021|-0.62||414500000|
2022-05-08 18:06:05|08599|11726|4070|644M|644000000|128.80|279,395|-33%|20|2022-02-15|15/12/2021|-0.55||18720000||2021-11-16|15/09/2021|-0.46||34990000|
2022-05-08 18:06:10|08600|11681|2060|13.59B|13590000000|20.32|5,913,384|9.55%|36|2022-07-26|15/06/2022|||||2022-05-09|15/03/2022|0.51|0.53|979200000|1200000000
2022-05-08 18:06:15|08601|11614|8010|8.69B|8690000000|69.50|312,677|-11.42%|30|2022-05-09|15/03/2022||||2150000000|2022-01-17|15/12/2021|-0.01||2150000000|2968000000
2022-05-08 18:06:19|08602|11718|3090|1.59B|1590000000|17.70|398,092|-8.6%|28|2022-08-10|15/06/2022|||||2022-05-09|15/03/2022||||72000000
2022-05-08 18:06:23|08603|11735|4170|1.18B|1180000000|225.00|281,345|111.11%|20|2022-04-07|15/12/2021|||3760000||2021-11-17|15/09/2021|0.01||4240000|
2022-05-08 18:06:26|08604|1172117|4261|2.8B|2800000000|65.50|384,130|25.86%|11|2022-05-09|15/03/2022||||211000000|2022-03-02|15/12/2021|1.10||198000000|198000000
2022-05-08 18:06:32|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|
2022-05-08 18:06:36|08606|11632|8190|1.19B|1190000000|29.80|130,586|34.96%|20|2022-03-31|15/12/2021|-0.39||49820000||2021-11-10|15/09/2021|-0.51||53620000|
2022-05-08 18:06:39|08607|103951|3005|1.43B|1430000000|26.05|486,285|-16.61%|21|2022-05-11|15/03/2022||||75000000|2022-03-17|15/12/2021|0.29||307940000|307940000
2022-05-08 18:06:43|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|
2022-05-08 18:06:49|08609|11643|2100|997.04M|997040000|129.20|139,309|-33.23%|20|2022-03-29|15/12/2021|-0.83||12280000||2021-11-11|15/09/2021|-0.22||15970000|
2022-05-08 18:06:53|08610|11619|8060|1.16B|1160000000|17.94|447,257|-27.32%|20|2022-03-24|15/12/2021|-1||327800000||2021-11-04|15/09/2021|-0.57||287700000|
2022-05-08 18:06:58|08611|19025|8300|391.2M|391200000|19.56|316,476|-36.11%|20|2022-03-21|15/12/2021|0.02||150500000||2021-11-15|15/09/2021|-1.36||140500000|
2022-05-08 18:07:02|08612|11701|2290|34.14B|34140000000|60.70|1,395,168|-13.21%|32|2022-07-18|15/06/2022||0.6888||2280000000|2022-05-09|15/03/2022|0.50|0.6258|1970000000|1960000000
2022-05-08 18:07:06|08613|11716|3060|6.65B|6650000000|42.25|248,018|-0.24%|31|2022-08-01|15/06/2022|||||2022-04-25|15/03/2022|0.25|0.27|241600000|236400000
2022-05-08 18:07:11|08614|11712|3020|6.89B|6890000000|34.00|806,891|7.37%|31|2022-07-28|15/06/2022|||||2022-04-19|15/03/2022|0.15|0.16|221600000|221600000
2022-05-08 18:07:15|08615|1050725|3007|1.34B|1340000000|89.50|228,897|12.42%|20|2022-03-06|15/12/2021|1.37||140800000||2021-10-31|15/09/2021|0.5||165500000|
2022-05-08 18:07:20|08616|11752|7030|12.4B|12400000000|13.80|5,411,360|-6.44%|32|2022-07-28|15/06/2022||0.0627||1990000000|2022-04-18|15/03/2022|0.09|0.073|2180000000|2070000000
2022-05-08 18:07:24|08617|11698|2240|1.39B|1390000000|23.12|500,241|-9.73%|27|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 18:07:28|08618|11689|2150|1.26B|1260000000|38.30|615,729|7.65%|22|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 18:07:33|08619|9179|STEL|45.23B|45230000000|2.740|29,519,485|11.38%|36|2022-08-11|15/06/2022||0.04|||2022-05-19|15/03/2022||0.0522||3910000000
2022-05-08 18:07:37|08620|9184|TBEV|17.21B|17210000000|0.685|25,236,966|-3.52%|34|2022-08-18|15/06/2022||0.2769|||2022-05-13|15/03/2022||0.2261||
2022-05-08 18:07:46|08621|9098|GENS|9.6B|9600000000|0.795|20,679,187|-7.02%|36|2022-08-05|15/06/2022||0.0049||349040000|2022-05-12|15/03/2022||0.0036||334060000
2022-05-08 18:07:51|08622|8968|CMLT|14.84B|14840000000|2.240|24,913,172|5.16%|36|2022-07-26|15/06/2022||0.0283||260400000|2022-04-29|15/03/2022|0.028|0.028|339700000|339700000
2022-05-08 18:07:56|08623|8969|DBSM|85.11B|85110000000|33.07|4,733,607|10.75%|36|2022-08-04|15/06/2022||0.6585||3720000000|2022-04-29|15/03/2022|0.7025|0.6299|3750000000|3610000000
2022-05-08 18:08:00|08624|8959|CTDM|7.31B|7310000000|8.06|2,301,527|4.68%|35|2022-05-18|15/03/2022|||||2022-02-25|15/12/2021|0.14|0.19|1430000000|1645000000
2022-05-08 18:08:06|08625|8966|OCBC|53.63B|53630000000|11.94|8,140,949|-4.94%|25|2022-08-03|15/06/2022||0.2882||2710000000|2022-04-29|15/03/2022|0.3|0.2269|2640000000|2560000000
2022-05-08 18:08:10|08626|942528|AEMN|11.8B|11800000000|2.810|11,682,026|-7.87%|31|2022-07-28|15/06/2022||8.00||642440000|2022-05-04|15/03/2022||||
2022-05-08 18:08:15|08627|8963|CMDG|3.25B|3250000000|1.500|12,836,182|-10.71%|34|2022-08-12|15/06/2022||0.0283||990860000|2022-05-13|15/03/2022||0.0212||743140000
2022-05-08 18:08:19|08628|8962|WLIL|27.33B|27330000000|4.340|8,453,920|-12.68%|33|2022-08-16|15/06/2022||0.0712||12390000000|2022-04-28|15/03/2022|0.06|0.05|17580000000|13500000000
2022-05-08 18:08:25|08629|8979|STEG|12.53B|12530000000|4.020|5,739,548|6.35%|34|2022-08-10|15/06/2022||0.0433||1940000000|2022-05-18|15/03/2022||0.0415||1860000000
2022-05-08 18:08:29|08630|8960|SCIL|5.27B|5270000000|2.950|5,916,851|43.9%|36|2022-08-05|15/06/2022||0.08||1630000000|2022-05-18|15/03/2022||0.05||1220000000
2022-05-08 18:08:34|08631|8955|KPLM|12.21B|12210000000|6.79|4,940,141|26.68%|36|2022-07-21|15/06/2022||0.1432||2060000000|2022-04-21|15/03/2022||0.1074|2070000000|1540000000
2022-05-08 18:08:37|08632|991280|KEPE|3.49B|3490000000|2.030|6,180,945|-22.52%|24|2022-07-19|15/06/2022|||||2022-05-09|15/03/2022||||66050000
2022-05-08 18:08:40|08633|9196|UOBH|49.5B|49500000000|29.56|3,618,494|11.21%|24|2022-07-29|15/06/2022||0.6545||2680000000|2022-04-29|15/03/2022|0.53|0.6056|2360000000|2500000000
2022-05-08 18:08:47|08634|9207|YAZG|3.52B|3520000000|0.890|31,168,345|-41.45%|28|2022-08-08|15/06/2022||0.1506||4940000000|2022-05-09|15/03/2022||0.0987||3700000000
2022-05-08 18:08:52|08635|942530|UTOS|5.94B|5940000000|7.03|1,389,429|-7.62%|28|2022-08-05|15/06/2022||0.117|||2022-05-13|15/03/2022||0.0851||
2022-05-08 18:08:57|08636|1177475|CAPN|20.39B|20390000000|3.96|8,244,953|-|5|2022-04-04|15/06/2021|0.13||1050000000||2022-02-24|15/12/2021|0.12|16.00|1240000000|2660000000
2022-05-08 18:09:00|08637|991283|MAPI|6.74B|6740000000|2.520|6,782,945|-8.72%|24|2022-07-26|15/06/2022||0.0383||162810000|2022-04-27|15/03/2022|0.06|0.0349|164090000|144930000
2022-05-08 18:09:04|08638|8972|SGXL|10.27B|10270000000|9.62|2,600,445|-7.05%|36|2022-08-03|15/06/2022||0.093||255540000|2022-05-09|15/03/2022||0.1221||303150000
2022-05-08 18:09:08|08639|955508|VENM|5.26B|5260000000|18.110|1,253,928|-7.13%|28|2022-08-05|15/06/2022||0.25|||2022-05-09|15/03/2022||0.22||889300000
2022-05-08 18:09:12|08640|991284|MAPL|8.23B|8230000000|1.720|15,252,686|-13.57%|24|2022-07-25|15/06/2022||0.02||187660000|2022-04-28|15/03/2022|0.0227|0.02|182870000|162460000
2022-05-08 18:09:16|08641|953093|DAIR|3.71B|3710000000|2.740|1,272,145|-37.01%|25|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 18:09:20|08642|8956|HKLD|10.69B|10690000000|4.72|2,395,580|-2.48%|18|2022-07-25|15/06/2022|||||2022-03-09|15/12/2021|-0.15|0.46|2380000000|1180000000
2022-05-08 18:09:23|08643|985814|FRAE|5.32B|5320000000|1.440|8,343,258|-2.04%|17|2022-08-04|15/06/2022||0.02|||2022-05-06|15/03/2022|0.08|0.02|235700000|
2022-05-08 18:09:28|08644|991282|MACT|6.21B|6210000000|1.870|16,503,856|-11.37%|24|2022-07-28|15/06/2022|||||2022-04-19|15/03/2022|0.05||255800000|
2022-05-08 18:09:32|08645|8961|SIAL|15.94B|15940000000|5.37|7,037,623|8.48%|36|2022-07-28|15/06/2022||-20.50||1331000000|2022-05-18|15/03/2022||-0.1403||2690000000
2022-05-08 18:09:36|08646|955406|SATS|4.99B|4990000000|4.450|3,255,900|11.25%|24|2022-07-21|15/06/2022||0.0346||417590000|2022-05-25|15/03/2022||0.021||317100000
2022-05-08 18:09:42|08647|8957|JCYC|11.74B|11740000000|29.71|416,493|29.85%|34|2022-07-28|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-08 18:09:46|08648|8967|JARD|19.17B|19170000000|53.97|196,952|-19.15%|28|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 18:09:49|08649|955053|BANY|245.52M|245520000|0.285|150,903|-10.94%|21|2022-05-18|15/03/2022|||||2022-02-25|15/12/2021|-0.01||164800000|
2022-05-08 18:09:55|08650|24050|AFRE|2.6B|2600000000|20,540|16,294|23.3%|20|2022-03-13|15/12/2021|12.36||249900000||2021-11-09|15/09/2021|2.38||314400000|
2022-05-08 18:09:59|08651|10875|ARPT|8.08B|8080000000|6,492|123,545|21.12%|20|2022-04-01|15/12/2021|4.6||203300000||2021-11-30|15/09/2021|4.4||211800000|
2022-05-08 18:10:03|08652|24044|ALLT|685.65M|685650000|1,874|53,708|-65.18%|36|2022-08-09|15/06/2022||-0.614||116110000|2022-05-17|15/03/2022||-0.7249||106640000
2022-05-08 18:10:07|08653|10870|ALHE|8.75B|8750000000|5,020|278,004|6.25%|24|2022-05-25|15/03/2022|||||2022-03-02|15/12/2021|5.92||520500000|
2022-05-08 18:10:11|08654|1142179|ALTF|2.3B|2300000000|1,105|260,704|-23.35%|15|2022-03-30|15/12/2021|0.34||389200000||2021-11-30|15/09/2021|0.3||393500000|
2022-05-08 18:10:16|08655|10873|AMOT|10.28B|10280000000|2,260|534,669|3.24%|23|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 18:10:20|08656|11886|APLP|963.41M|963410000|2,460.0|48,590|1.03%|20|2022-03-21|15/12/2021|-0.25||804000||2021-11-21|15/09/2021|-0.26||695000|
2022-05-08 18:10:22|08657|1168294|AQUA|463.23M|463230000|1,612.00|27,250|-61.18%|0||
2022-05-08 18:10:25|08658|942781|ARAD|2.96B|2960000000|41,140|5,301|24.55%|20|2022-03-30|15/12/2021|47.95||803000000||2021-11-23|15/09/2021|9.76||658100000|
2022-05-08 18:10:28|08659|1173410|ARGO|1.85B|1850000000|9,528.00|18,819|-|0||
2022-05-08 18:10:31|08660|940927|ASHG|8.35B|8350000000|8,249|79,205|17.19%|20|2022-03-23|15/12/2021|4.23||1220000000||2021-11-23|15/09/2021|0.88||1050000000|
2022-05-08 18:10:37|08661|10973|AUDC|2.41B|2410000000|7,546|35,877|-25.81%|34|2022-07-26|15/06/2022||1.18||217470000|2022-05-02|15/03/2022|1.11|1.15|222760000|210740000
2022-05-08 18:10:41|08662|11884|AUGN|316.98M|316980000|1,558|64,746|-76.49%|10|2022-03-31|15/12/2021|-2.51||330000||2021-08-31|15/06/2021|-0.91||1430000|
2022-05-08 18:10:45|08663|10878|AZRM|3.15B|3150000000|1,495|175,865|15.78%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.58||352200000|
2022-05-08 18:10:49|08664|11316|AZRG|30.71B|30710000000|25,320|103,463|9.54%|36|2022-08-17|15/06/2022||2.82||442760000|2022-05-25|15/03/2022||2.77||434300000
2022-05-08 18:10:53|08665|10952|POLI|38.17B|38170000000|2,856|3,126,829|9.34%|35|2022-05-26|15/03/2022|||||2022-03-09|15/12/2021|0.76|0.755|3630000000|3520000000
2022-05-08 18:10:55|08666|1152803|BVC|787.45M|787450000|180.3|468,433|-57.65%|0||
2022-05-08 18:11:03|08667|10946|ORL|4.75B|4750000000|148.3|11,918,808|57.78%|19|2022-05-23|15/03/2022|||||2022-03-16|15/12/2021|0.09|||
2022-05-08 18:11:07|08668|10880|BEZQ|14.33B|14330000000|518.0|5,650,810|47.06%|35|2022-05-26|15/03/2022||0.11||2251000000|2022-03-24|15/12/2021|0.07|0.0908|2260000000|2160000000
2022-05-08 18:11:11|08669|11802|BIG|9.57B|9570000000|45,220|21,926|18.66%|22|2022-03-28|15/12/2021|27.39||457600000||2021-11-21|15/09/2021|11.73||486000000|
2022-05-08 18:11:15|08670|10881|BLSR|3.18B|3180000000|26,100|14,948|13.34%|20|2022-03-15|15/12/2021|12.51||241900000||2021-11-29|15/09/2021|2.82||96540000|
2022-05-08 18:11:19|08671|11970|BONS|585.11M|585110000|50.7|2,790,571|-58.13%|20|2022-03-31|15/12/2021|-0.01||||2021-11-30|15/09/2021|-0.01|||
2022-05-08 18:11:22|08672|27521|BCNV|3.93B|3930000000|50,860|2,460|62.52%|5|2018-05-21|15/03/2018|1.51||44910000||2018-03-18|15/12/2017|2.41||72530000|
2022-05-08 18:11:26|08673|10987|CAMT|4.37B|4370000000|9,976|104,919|1.29%|28|2022-08-03|15/06/2022||1.41||251610000|2022-05-12|15/03/2022||1.41||246090000
2022-05-08 18:11:29|08674|40402|CRSO|1.74B|1740000000|1,948|63,024|21.39%|20|2022-03-30|15/12/2021|0.64||938700000||2021-11-27|15/09/2021|0.73||1010000000|
2022-05-08 18:11:34|08675|10886|CEL|2.97B|2970000000|1,815|170,489|45.33%|33|2022-05-26|15/03/2022|||||2022-03-09|15/12/2021||-0.13||1022000000
2022-05-08 18:11:38|08676|10888|CLIS|5.18B|5180000000|6,990|153,440|16.2%|26|2022-03-30|15/12/2021|5.09||2610000000||2021-11-29|15/09/2021|3.66||2320000000|
2022-05-08 18:11:42|08677|10991|CGEN|619.05M|619050000|716|103,125|-68.71%|33|2022-08-03|15/06/2022||-0.4245||0.00|2022-05-16|15/03/2022||-0.4152||0.00
2022-05-08 18:11:46|08678|10993|DANE|2.39B|2390000000|45,310|20,256|-18.85%|21|2022-05-18|15/03/2022|||||2022-03-16|15/12/2021|11.95||586800000|
2022-05-08 18:11:49|08679|10998|DNYA|2.75B|2750000000|8,547|17,146|34.26%|13|2022-03-03|15/12/2021|1.48||1130000000||2021-11-10|15/09/2021|0.94||1010000000|
2022-05-08 18:11:53|08680|10893|DLEA|4.04B|4040000000|4,310|112,775|15.38%|26|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021|0.81||646000000|
2022-05-08 18:11:57|08681|10890|NWMDp|11.42B|11420000000|973|1,804,942|79.46%|32|2022-05-18|15/03/2022|||||2022-03-16|15/12/2021||||
2022-05-08 18:12:01|08682|10891|DLEKG|9.79B|9790000000|55,300|142,150|240.91%|34|2022-05-30|15/03/2022|||||2022-03-29|15/12/2021|40.90||2260000000|
2022-05-08 18:12:04|08683|10994|DELT|5.13B|5130000000|20,000|32,776|119.45%|12|2022-06-23|15/03/2022|||||2022-02-23|15/12/2021||||
2022-05-08 18:12:08|08684|1171353|DLTI|1.84B|1840000000|7,049.00|13,881|15.45%|6|2022-02-09|15/12/2021|2.32||301400000||2021-10-31|15/09/2020|0.82||187500000|
2022-05-08 18:12:12|08685|10996|DIMRI|5.14B|5140000000|27,450|16,760|34.66%|20|2022-03-27|15/12/2021|4.35||308500000||2021-11-28|15/09/2021|2.46||290800000|
2022-05-08 18:12:14|08686|1171352|DIPL|1.36B|1360000000|5,055.00|30,842|-19.48%|7|2022-03-24|15/12/2021|0.96||680800000||2021-11-30|15/09/2021|0.81||677800000|
2022-05-08 18:12:17|08687|10995|DIFI|2.25B|2250000000|74,820|2,997|25%|16|2022-02-03|15/09/2021|16.58||165800000||2021-08-19|15/06/2021|23.17||182400000|
2022-05-08 18:12:21|08688|10899|DSCT|23.13B|23130000000|1,870|3,992,863|23.51%|35|2022-05-19|15/03/2022|||||2022-03-08|15/12/2021|0.45|0.465|2670000000|2630000000
2022-05-08 18:12:24|08689|1162384|DORL|1.84B|1840000000|1,210.00|169,740|-12.35%|9|2022-03-31|15/12/2021|-0.06||20490000||2021-11-25|15/09/2021|-0.01||37040000|
2022-05-08 18:12:30|08690|10906|ESLT|30.89B|30890000000|68,850|67,523|57.43%|32|2022-08-18|15/06/2022||6.65||1310000000|2022-05-24|15/03/2022||6.24||1215000000
2022-05-08 18:12:33|08691|10901|ELCO|6.11B|6110000000|22,350|30,134|31.98%|20|2022-03-23|15/12/2021|7.71||4350000000||2021-11-25|15/09/2021|4.85||4160000000|
2022-05-08 18:12:38|08692|10904|ELTR|7.61B|7610000000|199,030|3,210|19%|23|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021|11.76||2480000000|
2022-05-08 18:12:43|08693|24052|ECP|3.81B|3810000000|17,460|38,865|13.66%|20|2022-03-06|15/12/2021|0.67||1500000000||2021-11-14|15/09/2021|2.44||1560000000|
2022-05-08 18:12:47|08694|10902|ELCRE|2.82B|2820000000|4,964|84,024|57.46%|21|2022-05-10|15/03/2022|||||2022-03-02|15/12/2021|2.79||223500000|
2022-05-08 18:12:50|08695|10979|ELWS|862.85M|862850000|8,785|20,263|-62.6%|15|2022-03-31|15/12/2021|-2.61||||2021-11-30|15/09/2021|-1.35|||
2022-05-08 18:12:53|08696|102937|ELLO|1.1B|1100000000|8,215|9,353|-15.31%|0||
2022-05-08 18:12:56|08697|1117812|ENOG|9.74B|9740000000|5,621|155,286|31.01%|0||
2022-05-08 18:13:02|08698|942758|ENRG|5.61B|5610000000|1,080|841,547|-11%|20|2022-03-07|15/12/2021|0.05||||2021-11-15|15/09/2021|0.03|||
2022-05-08 18:13:06|08699|102939|ENLT|6.59B|6590000000|690.0|2,369,098|2.96%|20|2022-03-31|15/12/2021|0.01||111300000||2021-11-29|15/09/2021|-0||73760000|
2022-05-08 18:13:10|08700|11004|EQTL|4.5B|4500000000|12,390|16,272|39.07%|20|2022-03-31|15/12/2021|24.5||597700000||2021-11-30|15/09/2021|9.68||629600000|
2022-05-08 18:13:13|08701|1072172|FATTAL|6.88B|6880000000|44,500|32,269|31.92%|20|2022-03-27|15/12/2021|-1.26||992000000||2021-11-30|15/09/2021|5.84||1210000000|
2022-05-08 18:13:16|08702|1152802|FIBIH|5.26B|5260000000|14,300|27,139|29.13%|15|2022-03-20|15/12/2021|4.48||1230000000||2021-11-29|15/09/2021|4.94||1220000000|
2022-05-08 18:13:19|08703|10909|FIBI|13.03B|13030000000|12,990|166,872|31.68%|23|2022-05-30|15/03/2022|||||2022-03-07|15/12/2021|3.32||1230000000|
2022-05-08 18:13:23|08704|11007|FORTY|4.79B|4790000000|31,340|12,809|8.2%|21|2022-05-19|15/03/2022|||||2022-03-16|15/12/2021||||
2022-05-08 18:13:27|08705|11854|FOX|5.92B|5920000000|43,500|29,433|18.16%|25|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|6.63||1290000000|
2022-05-08 18:13:31|08706|1136087|FRSM|2B|2000000000|1,307|77,449|-3.26%|15|2021-11-29|15/09/2021|0.18||391500000||2021-08-25|15/06/2021|0.18||388600000|
2022-05-08 18:13:36|08707|10915|GZT|4.58B|4580000000|2,820|451,075|27.81%|35|2022-05-25|15/03/2022|||||2022-03-31|15/12/2021|2.11||583000000|
2022-05-08 18:13:39|08708|1167677|GNCL|719.28M|719280000|672|147,258|-38.79%|0||
2022-05-08 18:13:43|08709|1129335|GNRS|1.44B|1440000000|109.2|3,415,456|2.33%|14|2022-03-31|15/12/2021|0.07||113600000||2021-11-28|15/09/2021|-0.01||-9030000|
2022-05-08 18:13:46|08710|10913|GILT|1.35B|1350000000|2,386|107,032|-19.79%|15|2022-08-09|15/06/2022||0.00||62790000|2022-05-17|15/03/2022||-0.05||51650000
2022-05-08 18:13:50|08711|10919|INFN|1.9B|1900000000|29,510|12,493|26.54%|24|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 18:13:55|08712|10920|HARL|7.83B|7830000000|3,680|334,772|8.68%|34|2022-03-28|15/12/2021|1.98||3600000000||2021-11-29|15/09/2021|1.3||3420000000|
2022-05-08 18:13:58|08713|11016|HLAN|4.13B|4130000000|18,300|28,068|10.5%|20|2022-03-15|15/12/2021|2.16||454900000||2021-11-16|15/09/2021|1.3||406200000|
2022-05-08 18:14:03|08714|10923|ICL|46.93B|46930000000|3,646|2,562,511|67.11%|36|2022-08-03|15/06/2022||0.295||1400000000|2022-05-11|15/03/2022||0.2625||1360000000
2022-05-08 18:14:06|08715|102941|IDIN|1.51B|1510000000|10,310|14,070|-15.46%|20|2022-03-29|15/12/2021|4.14||495000000||2021-11-17|15/09/2021|3.12||495700000|
2022-05-08 18:14:12|08716|11019|IES|1.67B|1670000000|28,770|5,043|49.18%|20|2022-03-10|15/12/2021|50.5||361500000||2021-11-16|15/09/2021|1.24||10640000|
2022-05-08 18:14:15|08717|942782|INRM|1.75B|1750000000|1,396|118,438|-20.82%|20|2022-03-21|15/12/2021|0.22||272700000||2021-11-22|15/09/2021|0.18||259600000|
2022-05-08 18:14:19|08718|1128859|ISCD|3.2B|3200000000|1,522|332,054|32.18%|15|2022-04-08|15/12/2021|0.29||646000000||2021-11-23|15/09/2021|0.5||585000000|
2022-05-08 18:14:23|08719|11058|ISCN|4.35B|4350000000|1,490|474,846|22.33%|20|2022-03-13|15/12/2021|0.98||166700000||2021-11-18|15/09/2021|0.65||304300000|
2022-05-08 18:14:27|08720|10925|ILCO|14.59B|14590000000|189,500|14,938|106.38%|34|2022-05-26|15/03/2022|||||2022-03-25|15/12/2021||||
2022-05-08 18:14:31|08721|11020|ILDC|1.96B|1960000000|5,302|69,817|34.52%|19|2021-11-29|15/09/2021|1.06||105100000||2021-08-30|15/06/2021|1.31||87600000|
2022-05-08 18:14:34|08722|1166585|ISHI|2.75B|2750000000|10,380.00|14,264|57.06%|9|2022-04-21|15/12/2021|1.07||270300000||2021-12-13|15/03/2021|0.65||187200000|
2022-05-08 18:14:41|08723|10926|ISRAp|2.47B|2470000000|95.2|3,329,507|22.94%|35|2022-05-17|15/03/2022|||||2022-03-16|15/12/2021||||
2022-05-08 18:14:45|08724|11883|ISRS|3.84B|3840000000|71,140|3,924|3.3%|20|2022-03-23|15/12/2021|94.99||152400000||2021-11-16|15/09/2021|23.1||179900000|
2022-05-08 18:14:47|08725|945143|KEN|10.63B|10630000000|19,550|77,969|77.49%|0||
2022-05-08 18:14:50|08726|11029|KRUR|1.05B|1050000000|8,312|4,463|-14.73%|20|2022-03-15|15/12/2021|1.42||228000000||2021-11-22|15/09/2021|2.66||294700000|
2022-05-08 18:14:54|08727|10932|LUMI|47.07B|47070000000|3,240|3,213,475|36.78%|35|2022-05-26|15/03/2022|||||2022-03-09|15/12/2021|0.78|0.78|3710000000|3710000000
2022-05-08 18:14:57|08728|11910|LVPR|1.46B|1460000000|10,110|5,817|22.77%|20|2022-02-20|15/12/2021|12.65||238100000||2021-11-14|15/09/2021|1.43||32820000|
2022-05-08 18:15:00|08729|24045|LPSN|4.65B|4650000000|6,400|92,994|-52.7%|11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2022-05-08 18:15:04|08730|11037|MGIC|2.78B|2780000000|5,670|29,263|9.16%|24|2022-08-10|15/06/2022||0.7909||410340000|2022-05-12|15/03/2022||0.7444||399480000
2022-05-08 18:15:07|08731|11038|MLTM|2.05B|2050000000|9,374|10,099|-12.83%|20|2022-03-22|15/12/2021|0.38||652800000||2021-11-17|15/09/2021|0.59||480500000|
2022-05-08 18:15:12|08732|10938|MTRX|4.87B|4870000000|7,739|78,859|-2.6%|22|2022-03-13|15/12/2021|0.85||1160000000||2021-11-11|15/09/2021|0.69||1030000000|
2022-05-08 18:15:14|08733|1166586|MAXO|946.59M|946590000|658.90|129,905|-43.31%|11|2022-08-15|15/06/2022||0.2||276000000|2022-05-24|15/03/2022||0.25||303000000
2022-05-08 18:15:20|08734|11041|MTRN|5.9B|5900000000|5,402|206,490|-15.79%|20|2022-03-23|15/12/2021|-0.05||180800000||2021-11-24|15/09/2021|0.35||311000000|
2022-05-08 18:15:24|08735|102938|MDTR|1.49B|1490000000|992|171,326|-0.58%|20|2022-03-22|15/12/2021|1.83||56190000||2021-11-25|15/09/2021|-0.01||53930000|
2022-05-08 18:15:28|08736|11942|MGOR|4.04B|4040000000|11,100|41,803|3.1%|20|2022-03-27|15/12/2021|8.39||44340000||2021-11-22|15/09/2021|4.58||40840000|
2022-05-08 18:15:34|08737|10936|MLSR|11.37B|11370000000|23,950|63,908|20.23%|33|2022-05-16|15/03/2022|||||2022-03-14|15/12/2021|14.59||396000000|
2022-05-08 18:15:38|08738|1008671|MNRT|1.34B|1340000000|194.0|809,302|-0.44%|20|2022-03-17|15/12/2021|0.17||32620000||2021-11-11|15/09/2021|0.02||32090000|
2022-05-08 18:15:41|08739|10937|MMHD|4.6B|4600000000|7,270|47,937|11.12%|20|2022-03-28|15/12/2021|3.85||1590000000||2021-11-29|15/09/2021|1.67||1550000000|
2022-05-08 18:15:46|08740|10934|MGDL|5.45B|5450000000|517.5|1,370,344|24.93%|35|2022-05-26|15/03/2022|||||2022-03-23|15/12/2021|0.41||3390000000|
2022-05-08 18:15:49|08741|10922|MVNE|8.8B|8800000000|1,096|1,000,798|27.35%|21|2022-05-09|15/03/2022|||||2022-03-21|15/12/2021|0.41||250300000|
2022-05-08 18:15:56|08742|10939|MZTF|28.34B|28340000000|11,050|394,572|22.64%|36|2022-08-31|15/06/2022||3.09||2717000000|2022-05-18|15/03/2022||3.41||3069000000
2022-05-08 18:15:59|08743|10940|NFTA|2.37B|2370000000|2,520|65,406|57.48%|20|2022-03-27|15/12/2021|2.22||392200000||2021-11-25|15/09/2021|1.59||415000000|
2022-05-08 18:16:01|08744|1173275|NYAX|1.77B|1770000000|513.70|302,164|-|3|2021-05-27|15/03/2020|-0||18100000||2021-05-27|15/03/2021|-0.01||22770000|
2022-05-08 18:16:06|08745|12104|NTML|3.12B|3120000000|15,760|16,407|121.78%|20|2022-03-27|15/12/2021|2.2||911200000||2021-11-24|15/09/2021|2.68||859500000|
2022-05-08 18:16:13|08746|10941|NICE|41.74B|41740000000|65,800|92,727|-9.65%|36|2022-08-11|15/06/2022||5.57||1670000000|2022-05-12|15/03/2022||5.49||1640000000
2022-05-08 18:16:17|08747|11047|NVMI|9.4B|9400000000|33,260|61,094|15.87%|33|2022-08-03|15/06/2022||3.38||420330000|2022-05-12|15/03/2022||3.4||413530000
2022-05-08 18:16:21|08748|997120|NVLG|1.67B|1670000000|330.0|286,443|14.98%|21|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|0.02||299700000|
2022-05-08 18:16:25|08749|11973|ONE|3.66B|3660000000|5,100|114,268|24.54%|20|2022-02-15|15/12/2021|1.84||2720000000||2021-11-18|15/09/2021|0.42||624400000|
2022-05-08 18:16:28|08750|1043291|OPCE|6.79B|6790000000|3,355|163,383|9.68%|20|2022-03-27|15/12/2021|-0.25||427000000||2021-11-28|15/09/2021|-0.48||430000000|
2022-05-08 18:16:32|08751|41400|OPK|6.07B|6070000000|904|516,414|-25.02%|0||
2022-05-08 18:16:34|08752|945707|ORA|14.84B|14840000000|26,240|80,451|14.45%|0||
2022-05-08 18:16:38|08753|1168509|NOFR|2.75B|2750000000|7,969.00|26,960|-6.94%|10|2022-03-29|15/12/2021|-0.1||92160000||2021-11-30|15/09/2020|-10.23||70200000|
2022-05-08 18:16:42|08754|10954|PTNR|4.72B|4720000000|2,550|209,945|69.28%|35|2022-05-24|15/03/2022|||||2022-02-28|15/12/2021|0.42|0.12|853000000|841000000
2022-05-08 18:16:46|08755|10955|PZOL|5.17B|5170000000|48,640|21,537|39.81%|35|2022-05-25|15/03/2022|||||2022-03-31|15/12/2021|16.33||3520000000|
2022-05-08 18:16:49|08756|24046|PERI|3.01B|3010000000|6,806|108,992|41.43%|24|2022-08-10|15/06/2022||1.1||473670000|2022-04-28|15/03/2022|1.46|1.07|417000000|391420000
2022-05-08 18:16:53|08757|10953|PRGO|15.72B|15720000000|11,870|288,067|-12.07%|30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2022-05-08 18:16:57|08758|10950|PHOE1|9.36B|9360000000|3,728|565,562|27.13%|23|2022-05-25|15/03/2022|||||2022-03-29|15/12/2021|2.38||3280000000|
2022-05-08 18:17:00|08759|10951|PLSN|1.73B|1730000000|18,150|7,351|4.44%|21|2022-05-26|15/03/2022|||||2022-03-02|15/12/2021|-0.77||355300000|
2022-05-08 18:17:03|08760|11994|PTBL|2.75B|2750000000|37,190|5,454|0.84%|21|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021|-1.48||17000000|
2022-05-08 18:17:09|08761|1169904|RADA|2.49B|2490000000|4,980.00|91,441|26.13%|0||
2022-05-08 18:17:14|08762|10956|RMLI|3.37B|3370000000|24,480|18,363|16.81%|25|2022-05-30|15/03/2022|||||2022-03-31|15/12/2021|2.12||1630000000|
2022-05-08 18:17:19|08763|11062|RATIp|2.94B|2940000000|261.8|3,592,582|99.22%|33|2022-05-30|15/03/2022|||||2022-03-22|15/12/2021||||
2022-05-08 18:17:23|08764|11064|RIT1|3.7B|3700000000|2,001|256,899|16.05%|22|2022-03-14|15/12/2021|1.62||88820000||2021-11-15|15/09/2021|0.45||86020000|
2022-05-08 18:17:26|08765|1173540|RTLS|3.86B|3860000000|7,650.00|34,702|-|7|2022-03-21|15/12/2021|0.88||368000000||2021-11-21|15/09/2020|0.44||212000000|
2022-05-08 18:17:29|08766|11090|SPNS|4.48B|4480000000|8,200|65,476|-17.57%|0||
2022-05-08 18:17:33|08767|11072|SLARL|2.2B|2200000000|1,018|445,191|20.7%|20|2022-02-08|15/12/2021|1||72000000||2021-11-01|15/09/2021|0.28||65800000|
2022-05-08 18:17:36|08768|945144|SPEN|10.26B|10260000000|2,872|335,267|27.59%|20|2022-03-24|15/12/2021|0.46||972900000||2021-11-24|15/09/2021|0.24||1100000000|
2022-05-08 18:17:41|08769|10960|SKBN|7.61B|7610000000|1,770|539,451|-18.23%|27|2022-05-31|15/03/2022|||||2022-03-28|15/12/2021|-0.22||1590000000|
2022-05-08 18:17:46|08770|10958|SAE|7.08B|7080000000|2,667|907,288|3.81%|27|2022-05-18|15/03/2022|||||2022-03-23|15/12/2021|0.38||3610000000|
2022-05-08 18:17:49|08771|10961|STRS|9.79B|9790000000|8,425|102,314|-6.69%|35|2022-05-25|15/03/2022||1.11||2066000000|2022-03-22|15/12/2021|0.89|1.22|2260000000|2180000000
2022-05-08 18:17:56|08772|11074|SMT|4.71B|4710000000|6,800|74,896|31.06%|20|2022-03-31|15/12/2021|3.89||121400000||2021-11-30|15/09/2021|0.17||93210000|
2022-05-08 18:17:59|08773|942777|TDRN|3.83B|3830000000|44,550|12,113|32.92%|23|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021|3.38||371200000|
2022-05-08 18:18:02|08774|1142298|TASE|1.54B|1540000000|1,550|248,197|-38.69%|17|2022-08-16|15/06/2022||0.16||93470000|2022-05-24|15/03/2022||0.13||90310000
2022-05-08 18:18:06|08775|10963|TEVA|29.54B|29540000000|2,660|1,850,886|-13.25%|32|2022-08-04|15/06/2022||1.92||12450000000|2022-05-03|15/03/2022|1.84|1.79|12280000000|12080000000
2022-05-08 18:18:10|08776|10964|TSEM|18.06B|18060000000|16,600|383,434|79.29%|36|2022-08-01|15/06/2022||1.72||1350000000|2022-05-16|15/03/2022||1.53||1310000000
2022-05-08 18:18:13|08777|1173975|VRDS|4.19B|4190000000|3,755.00|65,393|-|7|2022-03-29|15/12/2021|0.37||245700000||2021-11-28|15/09/2020|0.36||219700000|
2022-05-08 18:18:17|08778|1155712|YHNF|2.86B|2860000000|18,750|12,111|8.83%|12|2022-03-28|15/12/2021|4.08||907700000||2021-11-28|15/09/2021|2.02||925600000|
2022-05-08 18:18:22|08779|41603|AMMB|12.1B|12100000000|3.65|3,485,966|25.43%|36|2022-08-29|15/06/2022||||1204000000|2022-06-01|15/03/2022||||1219000000
2022-05-08 18:18:26|08780|41692|AXIA|31.48B|31480000000|3.43|3,660,708|-6.79%|36|2022-09-01|15/06/2022||0.0372||6370000000|2022-05-25|15/03/2022||0.0372||6370000000
2022-05-08 18:18:30|08781|41604|CIMB|53.63B|53630000000|5.12|15,973,789|23.08%|36|2022-08-29|15/06/2022||0.1152||4750000000|2022-06-01|15/03/2022||0.1119||4780000000
2022-05-08 18:18:34|08782|41698|DIAL|13.6B|13600000000|2.41|5,215,623|-20.72%|34|2022-05-18|15/03/2022|||||2022-02-15|15/12/2021|0.023||544500000|
2022-05-08 18:18:39|08783|41693|DSOM|27.45B|27450000000|3.53|3,399,098|-15.75%|36|2022-07-15|15/06/2022||0.0361||1570000000|2022-04-28|15/03/2022|0.03|0.0304|1520000000|1570000000
2022-05-08 18:18:44|08784|41626|GENT|17.79B|17790000000|4.62|4,709,431|-6.48%|35|2022-05-26|15/03/2022||16.00||7311000000|2022-02-24|15/12/2021|-0.035|0.12|4840000000|5580000000
2022-05-08 18:18:52|08785|41655|GENM|17.45B|17450000000|3.08|8,875,489|6.94%|35|2022-05-26|15/03/2022||0.02||1908000000|2022-02-24|15/12/2021|0.031|0.02|1890000000|1600000000
2022-05-08 18:18:55|08786|41625|HAPS|18.4B|18400000000|7.39|1,079,834|-7.63%|20|2022-02-24|15/12/2021|0.12||1840000000||2021-11-25|15/09/2021|0.15||1630000000|
2022-05-08 18:19:00|08787|41667|HTHB|14.93B|14930000000|4.37|5,718,921|-54.29%|31|2022-08-01|15/06/2022|||||2022-05-09|15/03/2022||||7712000000
2022-05-08 18:19:05|08788|41685|HLBB|42.4B|42400000000|20.70|1,489,931|18.15%|36|2022-08-31|15/06/2022||0.4275||1510000000|2022-05-26|15/03/2022||0.4193||1470000000
2022-05-08 18:19:10|08789|41606|HLCB|21.66B|21660000000|19.10|297,243|14.23%|29|2022-05-26|15/03/2022|||||2022-02-28|15/12/2021|0.5585||1540000000|
2022-05-08 18:19:14|08790|41678|IHHH|56.87B|56870000000|6.46|3,962,775|14.13%|32|2022-09-01|15/06/2022||0.0449||4420000000|2022-06-01|15/03/2022||0.0416||4480000000
2022-05-08 18:19:19|08791|41615|IOIB|28.33B|28330000000|4.56|6,888,879|11.22%|36|2022-08-23|15/06/2022||0.0691|||2022-05-18|15/03/2022||0.0688||
2022-05-08 18:19:23|08792|41620|KLKK|30.19B|30190000000|28.00|3,164,593|24.33%|35|2022-05-18|15/03/2022||50.30|||2022-02-16|15/12/2021|0.556|29.50|6830000000|4976000000
2022-05-08 18:19:28|08793|41607|MBBM|107.73B|107730000000|9.00|10,648,692|9.22%|36|2022-09-01|15/06/2022||0.1808||7010000000|2022-05-26|15/03/2022||0.1778||6810000000
2022-05-08 18:19:36|08794|41657|MAHB|10.95B|10950000000|6.60|1,495,098|20%|36|2022-09-01|15/06/2022||-0.0353||912500000|2022-06-01|15/03/2022||-0.0357||894610000
2022-05-08 18:19:42|08795|41688|MXSC|28.96B|28960000000|3.70|2,571,048|-18.14%|36|2022-07-21|15/06/2022||0.0397||2220000000|2022-04-28|15/03/2022|0.038|0.038|2410000000|2410000000
2022-05-08 18:19:47|08796|41632|MISC|34.68B|34680000000|7.77|2,833,266|15.63%|36|2022-08-11|15/06/2022|||||2022-05-26|15/03/2022||||
2022-05-08 18:19:50|08797|950439|Malaysia|30.91B|30910000000|131.80|58,516|-2.44%|24|2022-08-22|15/06/2022|||||2022-05-01|15/03/2022|0.883|0.8815|1690000000|1690000000
2022-05-08 18:19:55|08798|41669|PCGB|81.6B|81600000000|10.20|12,261,274|22.89%|36|2022-08-22|15/06/2022||0.2435||8190000000|2022-05-27|15/03/2022||0.2367||7507000000
2022-05-08 18:20:00|08799|41684|PETR|20.88B|20880000000|21.02|424,926|8.91%|31|2022-05-20|15/03/2022|||||2022-02-22|15/12/2021|0.14||7060000000|7060000000
2022-05-08 18:20:06|08800|41689|PGAS|33.32B|33320000000|16.84|702,693|7.26%|35|2022-05-18|15/03/2022|||||2022-02-22|15/12/2021|0.229|0.23|1500000000|1500000000
2022-05-08 18:20:10|08801|41635|PEPT|23.67B|23670000000|16.64|685,523|-11.02%|32|2022-05-27|15/03/2022|||||2022-02-28|15/12/2021|0.353||1420000000|
2022-05-08 18:20:14|08802|953641|PMET|44.33B|44330000000|5.38|12,096,308|0%|23|2022-05-19|15/03/2022|||||2022-02-25|15/12/2021|0.035|0.035|3370000000|3370000000
2022-05-08 18:20:18|08803|41609|PUBM|89.1B|89100000000|4.59|26,057,552|11.95%|35|2022-08-17|15/06/2022||0.0782||3270000000|2022-05-09|15/03/2022||0.0768||3200000000
2022-05-08 18:20:22|08804|41605|RHBC|25.15B|25150000000|6.07|4,954,289|16.96%|36|2022-08-31|15/06/2022||0.1503||2010000000|2022-05-25|15/03/2022||0.1517||2000000000
2022-05-08 18:20:27|08805|41637|SIME|15.87B|15870000000|2.330|8,367,779|3.56%|36|2022-08-25|15/06/2022||0.0508||11170000000|2022-05-26|15/03/2022||0.053||11640000000
2022-05-08 18:20:34|08806|1056019|SIPL|35.2B|35200000000|5.09|9,867,230|8.07%|22|2022-09-02|15/06/2022||0.0617||12843000000|2022-06-03|15/03/2022||0.0673||
2022-05-08 18:20:38|08807|41648|TENA|50.9B|50900000000|8.89|4,701,851|-10.2%|37|2022-09-02|15/06/2022||0.15|||2022-05-27|15/03/2022||0.22||
2022-05-08 18:20:42|08808|41651|TPGC|12.97B|12970000000|1.62|21,871,516|-69.2%|32|2022-06-09|15/05/2022||0.0187||1650000000|2022-03-09|15/02/2022|0.011|0.0187|1450000000|1650000000
2022-05-08 18:20:48|08809|24454|ARE|888.7M|888700000|14.60|382,740|-21.08%|36|2022-07-28|15/06/2022||0.238||1010000000|2022-04-27|15/03/2022|-0.29|-0.28|985910000|780340000
2022-05-08 18:20:52|08810|24698|AC|7.84B|7840000000|21.89|3,853,450|-12.16%|36|2022-08-02|15/06/2022||-0.7139||3930000000|2022-04-26|15/03/2022|-2.72|-1.62|2570000000|2700000000
2022-05-08 18:20:56|08811|24448|AGI|3.87B|3870000000|9.87|845,799|-7.15%|28|2022-08-03|15/06/2022||0.0731||196340000|2022-04-27|15/03/2022|0.05|0.0614|184500000|189370000
2022-05-08 18:21:00|08812|24458|ATDb|52.26B|52260000000|49.67|2,097,016|18.66%|33|2022-03-15|15/01/2022||0.5769||17180000000|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000
2022-05-08 18:21:06|08813|24451|ALA|8.19B|8190000000|29.18|781,379|21.63%|36|2022-08-04|15/06/2022||0.1459||1510000000|2022-04-28|15/03/2022|1.01|0.925|3890000000|2880000000
2022-05-08 18:21:11|08814|40471|AIF|2.05B|2050000000|46.15|140,156|-22.59%|33|2022-08-11|15/06/2022||0.6648||199540000|2022-05-04|15/03/2022|0.27|0.2586|167580000|163540000
2022-05-08 18:21:15|08815|24455|ARX|12.29B|12290000000|18.03|4,362,364|97.48%|36|2022-07-29|15/06/2022||0.7133|||2022-05-05|15/03/2022|-0.1|0.5775||
2022-05-08 18:21:19|08816|991199|ATZ|4.42B|4420000000|39.80|352,207|26.07%|24|2022-07-13|15/05/2022||0.27||321750000|2022-05-05|15/02/2022|0.34|0.2357|444320000|395760000
2022-05-08 18:21:24|08817|977762|AX_pa|2.95B|2950000000|24.83|2,369|4.72%|21|2022-05-05|15/03/2022|1.9||93240000||2022-03-03|15/12/2021|0.45||97670000|
2022-05-08 18:21:29|08818|24445|ACOx|5.28B|5280000000|46.28|247,910|8.97%|36|2022-07-28|15/06/2022||0.7031||1250000000|2022-04-29|15/03/2022|1.17|1.1|1310000000|1240000000
2022-05-08 18:21:34|08819|24735|ATA|3.18B|3180000000|34.42|252,229|19.27%|37|2022-08-17|15/06/2022||0.5125||589850000|2022-05-19|15/03/2022||0.472||570360000
2022-05-08 18:21:37|08820|978804|ACB|807.59M|807590000|3.600|1,809,436|-66.7%|21|2022-05-12|15/03/2022||-0.2242||54180000|2022-02-10|15/12/2021|-0.38|-0.2406|60590000|59050000
2022-05-08 18:21:42|08821|24750|BDGI|1.02B|1020000000|29.69|76,559|-28.82%|27|2022-08-15|15/06/2022||0.235||154930000|2022-05-12|15/03/2022||-0.1124||133440000
2022-05-08 18:21:47|08822|24477|BNS|98.73B|98730000000|82.07|4,501,100|3.32%|37|2022-08-23|15/07/2022||2.14||8170000000|2022-05-25|15/04/2022||2||7890000000
2022-05-08 18:21:52|08823|24472|BIR|2.64B|2640000000|9.900|2,116,580|186.13%|36|2022-08-17|15/06/2022||0.355||257800000|2022-05-11|15/03/2022||0.37||273300000
2022-05-08 18:21:56|08824|24467|BBDb|3.01B|3010000000|1.270|6,090,894|35.11%|32|2022-08-04|15/06/2022||-0.0239||1560000000|2022-05-05|15/03/2022|-0.03|-0.0322|1250000000|1330000000
2022-05-08 18:22:01|08825|42741|BLX|3.93B|3930000000|38.29|346,438|6.1%|35|2022-08-12|15/06/2022||0.0637||162510000|2022-05-11|15/03/2022||0.4145||219790000
2022-05-08 18:22:05|08826|24466|BAMa|97.83B|97830000000|62.42|1,652,961|10.81%|26|2022-08-11|15/06/2022||0.7493||1340000000|2022-05-12|15/03/2022||0.715||1240000000
2022-05-08 18:22:13|08827|24481|CAE|9.71B|9710000000|30.64|739,278|-19.52%|37|2022-08-10|15/06/2022||0.2377||954600000|2022-05-19|15/03/2022||0.2271||937970000
2022-05-08 18:22:18|08828|24795|CF|877.73M|877730000|10.69|283,828|-14.75%|35|2022-08-03|15/06/2022||0.485||463000000|2022-06-01|15/03/2022||0.5033||473030000
2022-05-08 18:22:22|08829|24497|CM|63.1B|63100000000|139.82|1,618,603|6.98%|32|2022-08-25|15/07/2022||3.81||5570000000|2022-05-26|15/04/2022||3.65||5300000000
2022-05-08 18:22:27|08830|42760|CTC|25.32B|25320000000|425.00|377|78.68%|35|2022-08-11|15/06/2022||3.69||4030000000|2022-05-12|15/03/2022||1.76||3440000000
2022-05-08 18:22:31|08831|24509|CU|10.44B|10440000000|38.82|777,009|11.1%|36|2022-07-28|15/06/2022||0.4401||836700000|2022-04-29|15/03/2022|0.8128|0.7842|1110000000|974710000
2022-05-08 18:22:36|08832|24513|CWB|2.87B|2870000000|31.64|276,365|-6.94%|36|2022-09-01|15/07/2022||0.9897||286070000|2022-06-02|15/04/2022||0.9053||266000000
2022-05-08 18:22:41|08833|24486|CFP|3.18B|3180000000|25.56|348,249|-25.55%|36|2022-07-28|15/06/2022||2.49||2080000000|2022-05-03|15/03/2022|4.25|4.39|2210000000|2020000000
2022-05-08 18:22:47|08834|24503|CPX|5.18B|5180000000|44.49|331,364|11.73%|36|2022-08-01|15/06/2022||0.4097||466930000|2022-05-02|15/03/2022|0.93|0.7526|501000000|528870000
2022-05-08 18:22:52|08835|24505|CS|3.61B|3610000000|5.24|1,570,389|-16.69%|32|2022-08-02|15/06/2022||0.1316||378720000|2022-05-09|15/03/2022|0.125|0.1109|209600000|204070000
2022-05-08 18:22:56|08836|42771|CJT|2.66B|2660000000|153.66|60,006|-12.94%|33|2022-08-10|15/06/2022||1.5||211740000|2022-05-02|15/03/2022|-3.26|1.42|233600000|209080000
2022-05-08 18:23:01|08837|24781|CAS|1.21B|1210000000|12.02|224,992|-14.33%|36|2022-08-11|15/06/2022||0.2071||1090000000|2022-05-12|15/03/2022||0.0529||1050000000
2022-05-08 18:23:05|08838|24484|CCLb|9.87B|9870000000|55.26|329,809|-22.62%|36|2022-08-11|15/06/2022||0.8375||1500000000|2022-05-11|15/03/2022||0.7561||1470000000
2022-05-08 18:23:10|08839|24495|CLS|1.68B|1680000000|13.58|255,325|34.72%|36|2022-07-26|15/06/2022||0.5432||2120000000|2022-04-27|15/03/2022|0.5007|0.4412|2010000000|1870000000
2022-05-08 18:23:15|08840|24512|CVE|51.82B|51820000000|26.28|8,847,582|174.61%|36|2022-07-28|15/06/2022||0.8804||18890000000|2022-04-27|15/03/2022|0.79|0.5256|16200000000|16940000000
2022-05-08 18:23:21|08841|24488|CG|3.27B|3270000000|11.00|660,639|31.11%|31|2022-08-03|15/06/2022||0.0715||229680000|2022-05-04|15/03/2022|0.19|0.1637|295220000|247590000
2022-05-08 18:23:26|08842|42759|CGI|780M|780000000|37.39|3,817|0.78%|13|2022-03-18|15/12/2021|5.09||7690000||2021-08-17|15/06/2021|7.13||7740000|
2022-05-08 18:23:31|08843|24506|CSH_u|2.81B|2810000000|11.93|441,899|-8.3%|36|2022-08-11|15/06/2022||||254170000|2022-05-06|15/03/2022|-0.05||169900000|244700000
2022-05-08 18:23:36|08844|24483|CCA|4.42B|4420000000|95.65|82,126|-19.16%|36|2022-07-14|15/05/2022||2.3||717220000|2022-04-13|15/02/2022|2.38|2.22|728550000|725930000
2022-05-08 18:23:41|08845|24541|CIGI|6.17B|6170000000|141.19|112,710|-0.23%|36|2022-08-02|15/06/2022||1.65||997770000|2022-05-03|15/03/2022|1.44|1.23|1000000000|897700000
2022-05-08 18:23:46|08846|24510|CUF_u|2.14B|2140000000|11.74|1,179,860|15.21%|35|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021|0.27||162910000|
2022-05-08 18:23:50|08847|40463|CSU|41.94B|41940000000|1,979.25|37,001|9.78%|35|2022-07-28|15/06/2022||12.48||1500000000|2022-05-04|15/03/2022|14.43|10.34|1430000000|1270000000
2022-05-08 18:23:53|08848|1123081|CTS|1.74B|1740000000|8.110|582,495|25.93%|20|2022-08-24|15/06/2022||0.0976||585320000|2022-05-10|15/03/2022||0.0767||507420000
2022-05-08 18:23:57|08849|24493|CJRb|845.7M|845700000|4.09|1,079,504|-31.61%|29|2022-06-28|15/05/2022||0.2017||414730000|2022-04-08|15/02/2022|0.08|0.0837|361660000|364140000
2022-05-08 18:24:02|08850|24502|CPG|5.48B|5480000000|9.54|5,715,536|81.02%|36|2022-07-27|15/06/2022||0.4863||929800000|2022-05-12|15/03/2022||0.4073||937500000
2022-05-08 18:24:07|08851|977870|CRT_u|4.04B|4040000000|17.32|157,509|3.71%|25|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||131800000
2022-05-08 18:24:11|08852|24856|DSG|6.32B|6320000000|74.55|210,737|0.05%|36|2022-09-07|15/07/2022||0.3402||148780000|2022-06-01|15/04/2022||0.3165||144580000
2022-05-08 18:24:14|08853|1162029|DCBO|1.71B|1710000000|52.07|76,324|-13.29%|7|2022-08-11|15/06/2022||-0.059||35680000|2022-05-12|15/03/2022||-0.068||31910000
2022-05-08 18:24:18|08854|24521|DOL|20.58B|20580000000|70.54|660,195|30.39%|37|2022-09-08|15/07/2022||0.6227||1180000000|2022-06-08|15/04/2022||0.4677||1040000000
2022-05-08 18:24:23|08855|42826|DIR_u|3.83B|3830000000|14.04|1,117,324|-0.57%|30|2022-08-01|15/06/2022||||68680000|2022-05-03|15/03/2022|1.71||65310000|68390000
2022-05-08 18:24:27|08856|24515|D_u|1.24B|1240000000|23.75|150,627|8.55%|36|2022-08-11|15/06/2022||||28270000|2022-05-06|15/03/2022|0.97||25860000|27780000
2022-05-08 18:24:31|08857|24522|DPM|1.49B|1490000000|7.81|779,803|-15.57%|24|2022-08-02|15/06/2022||0.2421||144770000|2022-05-04|15/03/2022|0.19|0.2021|153800000|149300000
2022-05-08 18:24:34|08858|991134|ECN|1.47B|1470000000|6.00|528,590|-30.07%|16|2022-08-09|15/06/2022||0.0832||74290000|2022-05-12|15/03/2022||0.0521||62420000
2022-05-08 18:24:40|08859|40485|EFN|4.48B|4480000000|11.22|544,587|-24.9%|35|2022-08-03|15/06/2022||0.2161||243840000|2022-05-09|15/03/2022||0.2||241000000
2022-05-08 18:24:47|08860|24528|EMA|16.34B|16340000000|62.11|1,208,596|10.67%|36|2022-08-11|15/06/2022||0.6007||1370000000|2022-05-13|15/03/2022||0.9319||1780000000
2022-05-08 18:24:51|08861|24529|EMPa|10.78B|10780000000|42.05|398,784|5.36%|33|2022-06-22|15/04/2022||0.7263||7970000000|2022-03-10|15/01/2022|0.77|0.6675|7380000000|7430000000
2022-05-08 18:24:55|08862|24524|EDR|830.31M|830310000|4.610|541,647|-39.66%|30|2022-08-09|15/06/2022||0.0411||48160000|2022-05-11|15/03/2022||0.0473||48330000
2022-05-08 18:25:01|08863|24531|ERF|4.08B|4080000000|16.96|1,676,728|129.5%|37|2022-08-03|15/06/2022||0.8|||2022-05-06|15/03/2022|0.13|0.66||
2022-05-08 18:25:04|08864|951615|EQX|2.28B|2280000000|7.50|908,315|-31.13%|9|2020-11-09|15/09/2020|0.07|0.22||253330000|2020-08-10|15/06/2020|0.11|0.12||205000000
2022-05-08 18:25:11|08865|42842|EQB|1.81B|1810000000|53.02|105,429|-27.58%|36|2022-08-11|15/06/2022||2.18||155210000|2022-05-10|15/03/2022||2.11||145830000
2022-05-08 18:25:15|08866|1096521|ERO|1.48B|1480000000|16.37|410,000|-40.71%|11|2022-08-11|15/06/2022||0.5111||135220000|2022-05-09|15/03/2022||0.4075||114580000
2022-05-08 18:25:19|08867|40486|EIF|1.57B|1570000000|40.33|107,046|3.12%|36|2022-08-10|15/06/2022||0.6386||381470000|2022-05-10|15/03/2022||0.1114||336260000
2022-05-08 18:25:25|08868|24543|FTT|5.68B|5680000000|36.36|393,699|6.1%|36|2022-08-10|15/06/2022||0.6424||1890000000|2022-05-09|15/03/2022||0.5||1730000000
2022-05-08 18:25:33|08869|24537|FM|13.16B|13160000000|33.02|1,991,502|-2.02%|33|2022-07-25|15/06/2022||0.9||2273000000|2022-04-26|15/03/2022|0.90|0.56||2038000000
2022-05-08 18:25:37|08870|24544|FVI|1.23B|1230000000|4.22|1,064,174|-46.1%|36|2022-08-10|15/06/2022||0.0855||172550000|2022-05-11|15/03/2022|0.1058|0.1061|182340000|181470000
2022-05-08 18:25:42|08871|24538|FNV|37.14B|37140000000|193.98|480,299|8.02%|36|2022-08-10|15/06/2022||1.01||338670000|2022-05-04|15/03/2022|0.93|0.9709|338800000|336620000
2022-05-08 18:25:47|08872|24689|WN|22.77B|22770000000|155.34|171,286|39.03%|36|2022-07-29|15/06/2022||2.24||12880000000|2022-05-10|15/03/2022||1.91||12330000000
2022-05-08 18:25:52|08873|40487|GEI|3.85B|3850000000|26.09|533,311|12.7%|36|2022-08-09|15/06/2022||0.2914||1870000000|2022-05-02|15/03/2022|0.35|0.29|2690000000|1870000000
2022-05-08 18:25:59|08874|24550|GIL|7.44B|7440000000|39.82|551,705|-10.46%|27|2022-08-04|15/06/2022||0.769||838990000|2022-05-04|15/03/2022|0.76|0.5114|774900000|671820000
2022-05-08 18:26:03|08875|42830|GSY|1.83B|1830000000|115.03|81,817|-23.9%|35|2022-08-03|15/06/2022||2.89||243970000|2022-05-11|15/03/2022||2.82||234990000
2022-05-08 18:26:08|08876|24553|GWO|31.65B|31650000000|33.97|2,127,065|-6.32%|36|2022-08-03|15/06/2022||0.9113||1006000000|2022-05-05|15/03/2022|0.869|0.8544|14490000000|14490000000
2022-05-08 18:26:17|08877|24556|HR_u|3.57B|3570000000|12.36|1,122,911|-19.34%|33|2022-05-12|15/03/2022|||||2022-02-15|15/12/2021|0.72||265790000|
2022-05-08 18:26:22|08878|24555|HCG|1.2B|1200000000|27.86|264,158|-18.94%|36|2022-08-11|15/06/2022||1.25||143100000|2022-05-04|15/03/2022|1.02|1.19|112970000|136150000
2022-05-08 18:26:28|08879|24554|HBM|2.02B|2020000000|7.72|1,285,213|-31.07%|37|2022-08-03|15/06/2022||0.2242||468820000|2022-05-09|15/03/2022||0.1005||406110000
2022-05-08 18:26:32|08880|960802|H|20.9B|20900000000|34.90|1,575,642|17.07%|27|2022-08-09|15/06/2022||0.3873||1910000000|2022-05-05|15/03/2022|0.52|0.485|1030000000|2010000000
2022-05-08 18:26:36|08881|24559|IAG|7.2B|7200000000|66.93|226,578|-5.51%|37|2022-07-28|15/06/2022||2.21|||2022-05-12|15/03/2022||1.98||
2022-05-08 18:26:42|08882|24562|IMG|1.3B|1300000000|2.71|1,508,803|-32.59%|36|2022-08-10|15/06/2022||-0.0109||296290000|2022-05-03|15/03/2022|0.05|0.009|356600000|320720000
2022-05-08 18:26:47|08883|24561|IGM|8.96B|8960000000|37.42|356,526|-16.45%|36|2022-08-04|15/06/2022||1.01||885770000|2022-05-05|15/03/2022|0.91|0.9626|857230000|873470000
2022-05-08 18:26:52|08884|24956|INE|3.4B|3400000000|16.68|553,188|-17.26%|36|2022-08-03|15/06/2022||0.1484||235790000|2022-05-10|15/03/2022||-0.0286||178550000
2022-05-08 18:26:56|08885|24560|IFC|31.16B|31160000000|177.06|440,521|7.35%|36|2022-07-28|15/06/2022||2.91||5540000000|2022-05-10|15/03/2022||2.5||4650000000
2022-05-08 18:27:01|08886|24565|IPL|8.21B|8210000000|19.12|488,974|6.58%|35|2022-05-09|15/03/2022||0.28||663480000|2022-02-23|15/12/2021||0.2861||574000000
2022-05-08 18:27:05|08887|40491|ITP|2.36B|2360000000|39.78|458,227|30.55%|29|2022-08-11|15/06/2022||0.4969||407270000|2022-05-12|15/03/2022||0.43||391190000
2022-05-08 18:27:11|08888|42920|IVN|11.79B|11790000000|9.74|1,663,894|1.99%|33|2022-08-10|15/06/2022||0.0793||0.00|2022-05-10|15/03/2022||0.0587||0.00
2022-05-08 18:27:14|08889|1029161|JWEL|1.32B|1320000000|32.54|64,603|-16.11%|22|2022-08-10|15/06/2022||0.3149||119290000|2022-05-05|15/03/2022|0.26|0.2211|103680000|102100000
2022-05-08 18:27:18|08890|980227|KNT|2.08B|2080000000|9.17|844,013|14.91%|22|2022-08-18|15/06/2022||0.078||53000000|2022-05-16|15/03/2022||0.07||52000000
2022-05-08 18:27:24|08891|24570|KEY|7.03B|7030000000|31.82|1,167,112|10.14%|36|2022-08-10|15/06/2022||0.4316||1190000000|2022-05-10|15/03/2022||0.4837||1170000000
2022-05-08 18:27:28|08892|959119|KXS|3.82B|3820000000|138.39|76,949|-7.36%|23|2022-08-04|15/06/2022||0.1437||77280000|2022-05-05|15/03/2022|0.6509|0.5297|98110000|89170000
2022-05-08 18:27:33|08893|42810|KL|13.11B|13110000000|49.710|2,151,260|0.22%|26|2022-08-03|15/06/2022||0.78||631210000|2022-05-05|15/03/2022||0.785||631210000
2022-05-08 18:27:38|08894|24573|LB|1.65B|1650000000|38.12|226,749|-12.57%|36|2022-08-31|15/07/2022||1.17||254360000|2022-06-01|15/04/2022||1.16||250010000
2022-05-08 18:27:43|08895|25014|LWRK|1.27B|1270000000|18.30|169,800|-41.94%|36|2022-08-11|15/06/2022||0.1775||269050000|2022-05-03|15/03/2022|0.2|0.175|259000000|267430000
2022-05-08 18:27:50|08896|24576|LNR|3.23B|3230000000|49.48|205,525|-37.67%|36|2022-08-10|15/06/2022||1.33||1670000000|2022-05-11|15/03/2022||1.02||1640000000
2022-05-08 18:27:53|08897|42940|LAC|4.25B|4250000000|31.60|1,114,120|95.42%|12|2022-08-17|15/06/2022||-0.1283||0.00|2022-05-05|15/03/2022|-0.35|-0.1255||0.00
2022-05-08 18:27:58|08898|24572|L|37.21B|37210000000|111.76|592,889|58.28%|36|2022-07-27|15/06/2022||1.55||12910000000|2022-05-04|15/03/2022|1.36|1.32|12260000000|12300000000
2022-05-08 18:28:04|08899|24578|LUN|8.57B|8570000000|11.010|1,997,221|-25.81%|35|2022-07-27|15/06/2022||0.41||953490000|2022-04-27|15/03/2022|0.51|0.33||936640000
2022-05-08 18:28:08|08900|24584|MFI|3.37B|3370000000|27.18|317,619|2.57%|35|2022-08-04|15/06/2022||0.4215||1220000000|2022-05-04|15/03/2022|0.03|0.0942|1130000000|1110000000
2022-05-08 18:28:14|08901|25012|MRE|700M|700000000|8.71|315,585|-36.75%|36|2022-08-09|15/06/2022||0.1978||999210000|2022-05-05|15/03/2022|0.31|0.0877|1160000000|1000000000
2022-05-08 18:28:18|08902|24582|MEG|6.51B|6510000000|20.96|3,092,507|191.52%|36|2022-08-03|15/06/2022||1.11||1600000000|2022-05-02|15/03/2022|1.15|1.04|1530000000|1620000000
2022-05-08 18:28:23|08903|24591|MX|4.9B|4900000000|67.64|183,160|39.52%|36|2022-07-27|15/06/2022||1.87||1110000000|2022-04-27|15/03/2022|2.16|2|1180000000|1180000000
2022-05-08 18:28:27|08904|42985|MTY|1.28B|1280000000|52.37|80,402|-3.18%|28|2022-07-15|15/05/2022||0.9643||148000000|2022-04-08|15/02/2022|0.68|0.6195|140490000|129050000
2022-05-08 18:28:34|08905|24590|MTL|1.19B|1190000000|12.67|361,962|-5.73%|36|2022-07-27|15/06/2022||0.236||456630000|2022-04-20|15/03/2022|0.17|0.18|456900000|419600000
2022-05-08 18:28:39|08906|24592|NA|30.67B|30670000000|91.16|1,565,016|0.31%|36|2022-08-24|15/07/2022||2.34||2450000000|2022-05-27|15/04/2022||2.26||2360000000
2022-05-08 18:28:43|08907|49233|NXE|2.75B|2750000000|5.730|1,983,557|-1.21%|24|2022-08-10|15/06/2022||-0.0133|||2022-05-05|15/03/2022|-0.05|-0.0133||
2022-05-08 18:28:47|08908|42990|NFI|920.29M|920290000|11.93|489,322|-53.4%|31|2022-08-10|15/06/2022||-0.5927||473480000|2022-05-05|15/03/2022|-0.54|-0.5106|459000000|478440000
2022-05-08 18:28:53|08909|24600|NPI|9.05B|9050000000|39.25|701,367|0.03%|36|2022-08-11|15/06/2022||0.1367||429680000|2022-05-10|15/03/2022||0.5534||617240000
2022-05-08 18:28:57|08910|24606|OGC|2.23B|2230000000|3.160|2,148,011|24.9%|32|2022-07-28|15/06/2022||0.0737||303890000|2022-04-28|15/03/2022|0.1406|0.0863|365140000|299550000
2022-05-08 18:29:01|08911|960813|OGI|542.68M|542680000|1.73|1,121,724|-48.36%|27|2022-07-27|15/05/2022||-0.025||33960000|2022-04-12|15/02/2022|-0.01|-0.01|31840000|31670000
2022-05-08 18:29:06|08912|42743|OSK|1.38B|1380000000|3.94|1,303,596|19.76%|24|2022-08-16|15/06/2022||-0.0157|||2022-05-11|15/03/2022|0.05|-0.0196||
2022-05-08 18:29:11|08913|40498|PXT|2.96B|2960000000|25.39|605,965|14.94%|28|2022-05-11|15/03/2022||1.02|||2022-03-02|15/12/2021|0.8|0.86||284800000
2022-05-08 18:29:15|08914|24618|PKI|5.45B|5450000000|35.06|477,322|-11.95%|36|2022-08-04|15/06/2022||0.7446||6390000000|2022-05-05|15/03/2022|0.87|0.6609|7610000000|6140000000
2022-05-08 18:29:20|08915|24623|POW|24.74B|24740000000|36.86|2,537,744|0.46%|37|2022-08-05|15/06/2022||1.09|||2022-05-11|15/03/2022||0.9836||
2022-05-08 18:29:25|08916|943642|PSK|4.55B|4550000000|19.05|636,184|39.77%|30|2022-07-18|15/06/2022||0.3523||61000000|2022-04-18|15/03/2022|0.27|0.2887|139900000|62000000
2022-05-08 18:29:29|08917|25066|PBH|4.71B|4710000000|105.22|99,137|-14%|37|2022-08-15|15/06/2022||1.4||1450000000|2022-05-06|15/03/2022|0.88|0.7975|1250000000|1230000000
2022-05-08 18:29:34|08918|25099|PVG|3.61B|3610000000|19.15|837,488|37.77%|29|2022-08-11|15/06/2022||0.22|||2022-05-05|15/03/2022||0.21||
2022-05-08 18:29:40|08919|24632|QBRb|7.01B|7010000000|29.54|753,684|-13.42%|37|2022-08-11|15/06/2022||0.6584||1150000000|2022-05-12|15/03/2022||0.5378||1100000000
2022-05-08 18:29:45|08920|1029163|REAL|363.45M|363450000|4.66|282,657|-71.79%|17|2022-08-11|15/06/2022||0.07||28710000|2022-04-28|15/03/2022|0.02|0.0286|24200000|24970000
2022-05-08 18:29:50|08921|43058|RCH|1.96B|1960000000|35.01|168,054|-18.73%|27|2022-07-07|15/05/2022||0.6856||416520000|2022-04-07|15/02/2022|0.53|0.6133|384470000|387870000
2022-05-08 18:29:54|08922|24642|RUS|2.08B|2080000000|32.90|282,435|2.97%|36|2022-08-10|15/06/2022||1.13||1150000000|2022-05-03|15/03/2022|1.56|1.24|1340000000|1120000000
2022-05-08 18:30:00|08923|24645|SAP|11.18B|11180000000|26.82|549,504|-32.44%|37|2022-08-04|15/06/2022||0.3556||3970000000|2022-06-09|15/03/2022||0.2732||3770000000
2022-05-08 18:30:05|08924|25146|SEA|1.75B|1750000000|21.99|86,487|-0.27%|34|2022-08-12|15/06/2022||-0.0705||0.00|2022-05-13|15/03/2022||-0.0455||0.00
2022-05-08 18:30:09|08925|24650|SJRb|18.75B|18750000000|37.56|1,834,802|4.57%|36|2022-06-29|15/05/2022||0.386||1370000000|2022-04-13|15/02/2022|0.39|0.4043|1360000000|1380000000
2022-05-08 18:30:13|08926|24988|SIA|994.3M|994300000|13.66|309,915|-8.75%|36|2022-08-10|15/06/2022||0.30||186320000|2022-05-12|15/03/2022||0.27||180910000
2022-05-08 18:30:18|08927|24659|SVM|665.92M|665920000|3.76|530,623|-47.78%|35|2022-08-11|15/06/2022||0.07||63230000|2022-05-26|15/03/2022||0.044||39330000
2022-05-08 18:30:22|08928|978638|SIL|1.42B|1420000000|9.71|317,424|-14.07%|21|2022-05-10|15/03/2022||-0.05|||2022-03-24|15/12/2021|-0.08|-0.08||80210000
2022-05-08 18:30:26|08929|978227|ZZZ|1B|1000000000|27.15|120,660|-21.65%|25|2022-08-03|15/06/2022||0.5329||199100000|2022-05-04|15/03/2022|0.56|0.29|207030000|195170000
2022-05-08 18:30:31|08930|24654|SNC|4.53B|4530000000|25.78|494,488|-8.29%|36|2022-08-04|15/06/2022||0.3975||1810000000|2022-05-05|15/03/2022|0.22|0.3538|1890000000|1810000000
2022-05-08 18:30:35|08931|958361|TOY|4.93B|4930000000|47.90|69,573|10.91%|23|2022-08-03|15/06/2022||0.419||423650000|2022-05-04|15/03/2022|0.55|0.1657|424200000|368630000
2022-05-08 18:30:39|08932|24657|STN|6.48B|6480000000|58.27|244,260|9.02%|37|2022-08-10|15/06/2022||0.8016||1090000000|2022-05-11|15/03/2022||0.5944||1030000000
2022-05-08 18:30:45|08933|1055997|STLC|3.23B|3230000000|44.74|351,089|19.72%|22|2022-08-17|15/06/2022||3.59||989500000|2022-05-05|15/03/2022|3.61|3.45|906000000|871000000
2022-05-08 18:30:51|08934|43085|SJ|2.19B|2190000000|34.85|243,261|-32.05%|34|2022-08-10|15/06/2022||1.18||858540000|2022-05-11|15/03/2022||0.698||595260000
2022-05-08 18:30:55|08935|945165|SMU_u|3.63B|3630000000|19.13|787,250|19.64%|31|2022-08-10|15/06/2022||||61500000|2022-05-10|15/03/2022||||60500000
2022-05-08 18:31:02|08936|24651|SLF|37.32B|37320000000|63.68|2,247,429|-3.81%|37|2022-08-03|15/06/2022||1.52|||2022-05-11|15/03/2022||1.4||
2022-05-08 18:31:06|08937|31160|SOY|764.06M|764060000|7.11|101,972|-48.63%|36|2022-08-10|15/06/2022||0.00||219990000|2022-05-11|15/03/2022||-0.006||219730000
2022-05-08 18:31:11|08938|24655|SPB|2.35B|2350000000|11.63|781,959|-24.63%|36|2022-08-10|15/06/2022||-0.174||374670000|2022-05-10|15/03/2022||0.646||879670000
2022-05-08 18:31:16|08939|24671|TFII|9.92B|9920000000|108.34|331,512|0.77%|36|2022-07-28|15/06/2022||1.77||2190000000|2022-04-28|15/03/2022|1.68|1.29|2190000000|2000000000
2022-05-08 18:31:21|08940|24692|X|7.46B|7460000000|133.47|141,370|-1.07%|36|2022-08-10|15/06/2022||1.8||256350000|2022-05-02|15/03/2022|1.82|1.75|287100000|257810000
2022-05-08 18:31:26|08941|25220|TXG|1.17B|1170000000|13.68|382,731|-18.47%|29|2022-08-11|15/06/2022||0.3914|||2022-05-11|15/03/2022||0.398||207000000
2022-05-08 18:31:31|08942|24675|TIH|9.01B|9010000000|109.13|151,547|3.64%|36|2022-07-26|15/06/2022||1.2||1150000000|2022-04-27|15/03/2022|0.72|0.6675|860140000|831850000
2022-05-08 18:31:36|08943|24668|TD|168.62B|168620000000|92.97|5,624,295|7.98%|37|2022-08-25|15/07/2022||2.08||10690000000|2022-05-26|15/04/2022||2||10350000000
2022-05-08 18:31:41|08944|24678|TOU|24.13B|24130000000|72.07|1,740,893|149.55%|36|2022-08-03|15/06/2022||1.85|||2022-05-04|15/03/2022|0.77|1.8|1710000000|
2022-05-08 18:31:46|08945|43104|RNW|4.76B|4760000000|17.85|409,418|-5.36%|29|2022-08-11|15/06/2022||0.1602||118410000|2022-05-04|15/03/2022|0.15|0.2064|143000000|132930000
2022-05-08 18:31:49|08946|1011025|TSU|1.46B|1460000000|35.34|188,681|-9.56%|22|2022-08-11|15/06/2022||0.4033||414340000|2022-05-05|15/03/2022|0.5|0.348|481400000|444370000
2022-05-08 18:31:54|08947|24566|TRQ|7.2B|7200000000|35.76|348,161|39.42%|31|2022-08-02|15/06/2022||0.1952||409960000|2022-05-10|15/03/2022|0.2802|0.2967|389100000|394980000
2022-05-08 18:32:00|08948|24682|VET|4.45B|4450000000|27.44|2,162,264|185.24%|37|2022-08-01|15/06/2022||1.73||386000000|2022-05-11|15/03/2022||1.18||473000000
2022-05-08 18:32:08|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|2022-05-18|15/03/2022||-0.0017||70640000
2022-05-08 18:32:13|08950|976223|WELL|924.69M|924690000|4.400|937,522|-37.68%|21|2022-08-11|15/06/2022||0.0342||124500000|2022-05-12|15/03/2022||0.0313||117910000
2022-05-08 18:32:17|08951|43141|WDO|1.98B|1980000000|13.88|516,450|43.69%|29|2022-08-03|15/06/2022||0.2233||95000000|2022-05-11|15/03/2022|0.09|0.1229|66600000|75500000
2022-05-08 18:32:24|08952|24686|WFG|11.92B|11920000000|117.23|600,945|11.69%|36|2022-07-26|15/06/2022||8.40||3451000000|2022-04-28|15/03/2022|13.25|12.59||3699000000
2022-05-08 18:32:28|08953|25241|WCP|6.71B|6710000000|10.85|4,249,716|95.85%|36|2022-07-28|15/06/2022||0.4916|||2022-04-28|15/03/2022|1.03|0.4172|1000000000|84140000
2022-05-08 18:32:34|08954|43147|WPK|2.83B|2830000000|43.60|59,410|6.37%|31|2022-07-28|15/06/2022||0.4625||279400000|2022-04-26|15/03/2022|0.52|0.41|275980000|269290000
2022-05-08 18:32:39|08955|978215|WIRu|1.84B|1840000000|21.77|1,468,606|26.35%|25|2022-08-10|15/06/2022||||48620000|2022-05-11|15/03/2022||||48070000
2022-05-08 18:32:44|08956|24919|WSP|17.16B|17160000000|145.33|190,529|13.69%|36|2022-08-10|15/06/2022||1.39||2190000000|2022-05-11|15/03/2022||1.13||2040000000
2022-05-08 18:32:48|08957|951635|WEED|3.02B|3020000000|7.670|2,737,958|-75%|29|2022-08-15|15/06/2022||-0.2363||137860000|2022-05-31|15/03/2022||10.66||133360000
2022-05-08 18:32:51|08958|1055210|GOLD|39.89B|39890000000|22.42|23,094,842|-5.72%|24|2022-07-27|15/06/2022||0.2982||3090000000|2022-05-04|15/03/2022|0.26|0.2402|2850000000|2850000000
2022-05-08 18:32:57|08959|24589|MRU|16.54B|16540000000|68.97|505,350|19.91%|36|2022-08-17|15/06/2022||1.19||5890000000|2022-04-21|15/03/2022|0.84|0.8375|4270000000|4260000000
2022-05-08 18:33:01|08960|24473|BMO|90.52B|90520000000|134.81|2,356,823|14.4%|37|2022-08-30|15/07/2022||3.29||6860000000|2022-05-25|15/04/2022||3.27||6640000000
2022-05-08 18:33:06|08961|24453|AQN|11.99B|11990000000|17.79|2,733,361|-7.78%|35|2022-08-11|15/06/2022||0.1423||567330000|2022-05-12|15/03/2022||0.2117||710860000
2022-05-08 18:33:13|08962|24469|BCE|63.37B|63370000000|69.50|3,835,659|17.58%|37|2022-08-04|15/06/2022||0.8543||5900000000|2022-05-05|15/03/2022|0.89|0.8074|5850000000|5860000000
2022-05-08 18:33:18|08963|24520|DML|1.27B|1270000000|1.54|3,982,935|7.69%|36|2022-08-03|15/06/2022||-0.01|||2022-05-04|15/03/2022|0.05|-0.01|4130000|
2022-05-08 18:33:22|08964|25153|SII|1.47B|1470000000|58.41|72,072|4.14%|36|2022-08-12|15/06/2022||0.46|||2022-05-06|15/03/2022|0.26|0.435|32280000|44000000
2022-05-08 18:33:25|08965|1055247|YRI|6.74B|6740000000|7.00|3,297,011|13.64%|22|2022-07-27|15/06/2022||0.07||466170000|2022-04-27|15/03/2022|0.13|0.07||457840000
2022-05-08 18:33:30|08966|24498|CNQ|94.7B|94700000000|82.04|6,508,733|96.74%|37|2022-08-04|15/06/2022||2.61||8790000000|2022-05-05|15/03/2022|2.68|2.44|10680000000|8930000000
2022-05-08 18:33:33|08967|1164007|DND|1.2B|1200000000|17.36|283,863|-57.25%|13|2022-05-12|15/03/2022||0.0168||119650000|2022-02-01|15/12/2021|-0.06|-0.0111|109600000|113350000
2022-05-08 18:33:38|08968|42839|ENGH|1.83B|1830000000|32.91|117,979|-41.99%|32|2022-06-09|15/04/2022||0.3842||114650000|2022-03-03|15/01/2022|0.39|0.395|78270000|114460000
2022-05-08 18:33:42|08969|24536|FFH|16.63B|16630000000|675.77|58,473|17.42%|26|2022-08-04|15/06/2022||18.01||6570000000|2022-04-28|15/03/2022|4.49|-1.37|6660000000|5470000000
2022-05-08 18:33:47|08970|24952|IFP|1.98B|1980000000|36.05|481,378|-2.36%|35|2022-08-04|15/06/2022||3.95||1150000000|2022-05-11|15/03/2022||7.1||1160000000
2022-05-08 18:33:52|08971|24575|LIF|2.07B|2070000000|32.40|369,258|-24.51%|36|2022-08-04|15/06/2022||1.49|||2022-05-06|15/03/2022|0.99|1.17|54160000|
2022-05-08 18:33:55|08972|1123415|LSPD|3.77B|3770000000|25.34|1,291,776|-66.74%|11|2022-08-04|15/06/2022||-0.0897||161960000|2022-05-19|15/03/2022||-0.148||142010000
2022-05-08 18:33:59|08973|1166355|NVEI|9.07B|9070000000|63.98|413,962|-20.89%|9|2022-08-09|15/06/2022||0.4955||231430000|2022-05-10|15/03/2022||0.4086||211320000
2022-05-08 18:34:04|08974|24605|ONEX|6.38B|6380000000|74.39|148,953|-12.39%|34|2022-05-13|15/03/2022||-5.75|||2022-02-25|15/12/2021|2.45|2.34||
2022-05-08 18:34:08|08975|24608|OTEX|13.21B|13210000000|49.36|636,041|-15.15%|36|2022-08-04|15/06/2022||1.09||1190000000|2022-05-04|15/03/2022|0.8972|0.8443|1130000000|1130000000
2022-05-08 18:34:13|08976|24680|TRP|70.22B|70220000000|71.43|5,445,770|15.32%|37|2022-08-04|15/06/2022||0.9817||3220000000|2022-04-29|15/03/2022|1.12|1.11|3500000000|3320000000
2022-05-08 18:34:16|08977|24603|NWC|1.66B|1660000000|35.60|215,088|2.83%|24|2022-09-08|15/07/2022||0.7767||572000000|2022-06-15|15/04/2022||0.6267||555000000
2022-05-08 18:34:21|08978|24679|TRI|59.23B|59230000000|121.62|398,943|3.03%|37|2022-08-04|15/06/2022||0.692||2070000000|2022-05-03|15/03/2022|0.8483|0.782|2150000000|2120000000
2022-05-08 18:34:26|08979|43109|TCN|4.5B|4500000000|16.57|879,154|22.83%|30|2022-08-10|15/06/2022||0.15||106610000|2022-05-11|15/03/2022||0.14||101410000
2022-05-08 18:34:31|08980|24691|WTE|2.12B|2120000000|33.48|165,385|68.84%|36|2022-08-11|15/06/2022||0.438||86140000|2022-05-06|15/03/2022|0.41|0.406|88250000|84240000
2022-05-08 18:34:35|08981|998086|GOOS|2.14B|2140000000|19.97|1,336,123|-53.82%|23|2022-08-10|15/06/2022||-0.4865||70250000|2022-05-12|15/03/2022||-0.0125||223580000
2022-05-08 18:34:39|08982|1055239|BB|4.17B|4170000000|7.24|2,463,306|-29.57%|23|2022-06-23|15/05/2022||-0.0802||201510000|2022-03-31|15/02/2022|0.0125|-0.0646|231300000|231680000
2022-05-08 18:34:43|08983|24470|BEI_u|2.6B|2600000000|51.46|169,503|36.32%|35|2022-05-09|15/03/2022||||118300000|2022-02-24|15/12/2021|2.82||118700000|119400000
2022-05-08 18:34:47|08984|24777|BYD|3.17B|3170000000|147.71|74,327|-36.06%|26|2022-05-11|15/03/2022||0.11||663250000|2022-03-23|15/12/2021|0.35|0.26||638200000
2022-05-08 18:34:52|08985|985736|BBU_u|4.35B|4350000000|29.90|82,797|-19.8%|24|2022-08-05|15/06/2022||0.173||3040000000|2022-05-06|15/03/2022|0.18|0.0897|13470000000|3300000000
2022-05-08 18:34:57|08986|42747|BIP_u|34.75B|34750000000|78.89|297,741|21.57%|35|2022-08-04|15/06/2022||0.2641||1470000000|2022-05-04|15/03/2022|-0.0257|0.2703|4380000000|1460000000
2022-05-08 18:35:00|08987|1177000|BPYP_pa|-|-|25.82|4,428|-|0||
2022-05-08 18:35:03|08988|977801|BEP_pg|21.42B|21420000000|25.37|3,830|-3.28%|0||
2022-05-08 18:35:07|08989|24482|CAR_u|8.32B|8320000000|47.34|571,309|-17.18%|35|2022-05-16|15/03/2022||||243300000|2022-02-24|15/12/2021|3.68||240680000|240400000
2022-05-08 18:35:10|08990|1055219|CNR|103.79B|103790000000|149.89|1,219,634|9.87%|24|2022-07-26|15/06/2022||1.71||3940000000|2022-04-26|15/03/2022|1.32|1.39|3710000000|3670000000
2022-05-08 18:35:16|08991|24501|CP|86.87B|86870000000|93.28|1,591,518|-3.44%|31|2022-07-20|15/06/2022||0.9126||2110000000|2022-04-27|15/03/2022|0.67|0.7252|1840000000|1940000000
2022-05-08 18:35:21|08992|42784|CHP_u|10.85B|10850000000|14.99|511,509|5.19%|31|2022-07-20|15/06/2022|||||2022-04-27|15/03/2022|0.535||328050000|
2022-05-08 18:35:25|08993|24822|CRR_u|2.97B|2970000000|16.78|210,134|-0.47%|27|2022-05-11|15/03/2022|||||2022-02-23|15/12/2021|0.25||103830000|102210000
2022-05-08 18:35:30|08994|24527|ELD|2.14B|2140000000|11.62|540,499|-14.12%|35|2022-07-28|15/06/2022||0.1484||264220000|2022-04-28|15/03/2022|-0.1|0.0724|194670000|198560000
2022-05-08 18:35:35|08995|24534|FCR_u|3.43B|3430000000|15.61|566,344|-13.04%|36|2022-08-02|15/06/2022|||||2022-05-03|15/03/2022|0.2||172500000|
2022-05-08 18:35:39|08996|953907|FSV|6.95B|6950000000|157.27|110,628|-20.71%|29|2022-07-27|15/06/2022||1.16||926560000|2022-04-27|15/03/2022|0.73|0.7051|834570000|802980000
2022-05-08 18:35:44|08997|24564|IMO|45.57B|45570000000|68.02|1,622,843|78.58%|37|2022-07-29|15/06/2022||2.68||13710000000|2022-04-29|15/03/2022|1.75|1.8|12690000000|11930000000
2022-05-08 18:35:49|08998|40490|IIP_u|1.83B|1830000000|12.68|446,232|-20.55%|32|2022-05-10|15/03/2022||||52300000|2022-03-08|15/12/2021|0.69||50270000|49600000
2022-05-08 18:35:54|08999|24969|KMP_u|2.24B|2240000000|18.72|252,514|-2.85%|36|2022-08-02|15/06/2022|||||2022-05-04|15/03/2022|0.52||77460000|78500000
2022-05-08 18:35:57|09000|1055235|MFC|48.11B|48110000000|24.96|9,145,252|-3.44%|24|2022-08-10|15/06/2022||0.8542||2021000000|2022-05-11|15/03/2022||0.83||1987000000
2022-05-08 18:36:02|09001|25045|NWH_u|3.06B|3060000000|12.79|564,835|-3.91%|36|2022-08-11|15/06/2022||||103000000|2022-05-12|15/03/2022||||98000000
2022-05-08 18:36:06|09002|941685|OR|2.9B|2900000000|15.71|556,564|-4.21%|30|2022-08-04|15/06/2022||0.0867||68350000|2022-05-11|15/03/2022||0.0766||50700000
2022-05-08 18:36:12|09003|24624|PPL|28.14B|28140000000|50.77|2,864,962|33.39%|36|2022-08-04|15/06/2022||0.5976||2350000000|2022-05-05|15/03/2022|0.81|0.7005|3040000000|2330000000
2022-05-08 18:36:16|09004|24468|PRMW|2.96B|2960000000|18.37|102,629|-10.61%|40|2022-08-04|15/06/2022||0.1682||536950000|2022-08-04|15/07/2022||0.1682||542940000
2022-05-08 18:36:23|09005|31157|RBA|7.47B|7470000000|67.42|183,735|-17.19%|32|2022-08-11|15/06/2022||0.6022||437730000|2022-05-09|15/03/2022||0.2711||345300000
2022-05-08 18:36:27|09006|24514|SRU_u|5.09B|5090000000|29.53|313,497|0.51%|31|2022-05-11|15/03/2022|||||2022-02-16|15/12/2021|0.47||192810000|
2022-05-08 18:36:31|09007|976225|TECKa|30.26B|30260000000|56.09|3,887|54.52%|26|2022-07-27|15/06/2022||2.97||5080000000|2022-04-27|15/03/2022|2.96|2.9|5030000000|4980000000
2022-05-08 18:36:35|09008|24662|T|44.58B|44580000000|32.28|3,195,011|22.78%|36|2022-08-05|15/06/2022||0.299||4450000000|2022-05-06|15/03/2022|0.3|0.3015|4260000000|4360000000
2022-05-08 18:36:40|09009|24663|TA|3.84B|3840000000|14.19|778,607|20.05%|37|2022-08-11|15/06/2022||-0.0327||436660000|2022-05-06|15/03/2022|0.69|0.0948|735000000|536650000
2022-05-08 18:36:44|09010|24665|TCLa|1.33B|1330000000|15.32|323,984|-35.28%|36|2022-09-07|15/07/2022||0.496||659360000|2022-06-08|15/04/2022||0.442||679190000
2022-05-08 18:36:49|09011|24446|AEM|33.69B|33690000000|73.91|1,919,407|-11.94%|32|2022-07-27|15/06/2022||0.6958||1960000000|2022-04-28|15/03/2022|0.7796|0.4848|1690000000|1590000000
2022-05-08 18:36:54|09012|24480|BTO|5.9B|5900000000|5.56|3,757,639|-11.46%|31|2022-08-10|15/06/2022||0.05||366880000|2022-05-03|15/03/2022|0.06|0.0503|365580000|366000000
2022-05-08 18:36:58|09013|31094|BLDP|3.01B|3010000000|10.05|1,306,063|-46.23%|29|2022-08-03|15/06/2022||-0.1423||34960000|2022-05-09|15/03/2022||-0.1338||31280000
2022-05-08 18:37:03|09014|24683|BHC|7.48B|7480000000|20.69|599,898|-39.29%|31|2022-08-09|15/06/2022||1.11||2130000000|2022-05-10|15/03/2022||1.08||2050000000
2022-05-08 18:37:08|09015|42751|DOO|8.38B|8380000000|103.09|268,233|-8.71%|36|2022-09-01|15/07/2022||2.96||2300000000|2022-06-02|15/04/2022||1.18||1880000000
2022-05-08 18:37:14|09016|1055217|CCO|12.26B|12260000000|30.71|2,023,631|25.65%|24|2022-07-28|15/06/2022||-0.0085||529970000|2022-05-05|15/03/2022|0.04|-0.0163|398000000|401960000
2022-05-08 18:37:18|09017|24492|CIX|3.16B|3160000000|16.11|861,700|-22.92%|36|2022-08-11|15/06/2022||0.855||813940000|2022-05-12|15/03/2022||0.8484||801260000
2022-05-08 18:37:23|09018|962584|CRON|1.43B|1430000000|3.80|341,055|-59.4%|22|2022-08-11|15/06/2022||-0.0917||27240000|2022-05-10|15/03/2022||-0.0933||25460000
2022-05-08 18:37:26|09019|1055225|ENB|118.82B|118820000000|58.47|9,357,047|21.58%|24|2022-08-05|15/06/2022||0.7102||12080000000|2022-05-06|15/03/2022|0.84|0.8463|13120000000|13120000000
2022-05-08 18:37:30|09020|24539|FR|3.2B|3200000000|12.20|841,394|-38.6%|27|2022-08-15|15/06/2022||0.0832||190000000|2022-05-12|15/03/2022||0.0333||187000000
2022-05-08 18:37:33|09021|1159533|GFL|13.07B|13070000000|38.13|360,566|-3.83%|15|2022-08-10|15/06/2022||0.198||1480000000|2022-05-04|15/03/2022|0.06|0.0542|1400000000|1320000000
2022-05-08 18:37:36|09022|1055232|K|8.23B|8230000000|6.33|5,414,398|-32.59%|24|2022-07-27|15/06/2022||0.14||1290000000|2022-05-10|15/03/2022||0.085||1230000000
2022-05-08 18:37:41|09023|24990|MAG|1.85B|1850000000|18.93|267,877|-19.48%|29|2022-08-16|15/06/2022||0.0625||0.00|2022-05-18|15/03/2022||0.0747||0.00
2022-05-08 18:37:47|09024|24586|MG|22.56B|22560000000|77.02|1,144,344|-35.56%|32|2022-08-12|15/06/2022||1.29||11650000000|2022-04-29|15/03/2022|1.64|1.4|12320000000|11480000000
2022-05-08 18:37:51|09025|24598|NGD|1.19B|1190000000|1.760|1,764,242|-21.78%|36|2022-07-27|15/06/2022||0.0278||187450000|2022-05-02|15/03/2022|0.02|0.0215|174700000|163420000
2022-05-08 18:37:56|09026|24597|NG|2.48B|2480000000|7.43|174,793|-36.28%|36|2022-06-28|15/05/2022||-0.0393|||2022-04-05|15/02/2022|-0.0375|-0.0386||
2022-05-08 18:38:00|09027|1057244|NTR|73.85B|73850000000|133.68|1,932,567|79.34%|20|2022-08-03|15/06/2022||7.18||18530000000|2022-05-02|15/03/2022|3.47|3.46|9580000000|9570000000
2022-05-08 18:38:04|09028|24609|PAAS|6.61B|6610000000|31.34|572,129|-26.26%|32|2022-08-10|15/06/2022||0.2396||413100000|2022-05-11|15/03/2022||0.208||423280000
2022-05-08 18:38:09|09029|943641|QSR|30.65B|30650000000|67.65|670,739|-19.83%|31|2022-08-03|15/06/2022||0.9371||2010000000|2022-05-03|15/03/2022|0.8226|0.7866|1870000000|1790000000
2022-05-08 18:38:13|09030|1055240|RY|182.53B|182530000000|129.59|3,831,434|7.76%|24|2022-08-24|15/07/2022||2.8||12100000000|2022-05-26|15/04/2022||2.7||11650000000
2022-05-08 18:38:17|09031|25177|SSL|1.67B|1670000000|8.65|406,170|-11.28%|23|2022-08-04|15/06/2022||0.0399||31400000|2022-05-11|15/03/2022|0.055|0.0514|35300000|35000000
2022-05-08 18:38:20|09032|25152|SHOP|61.46B|61460000000|486.07|331,472|-63.87%|24|2022-08-02|15/06/2022||0.6796||1420000000|2022-05-05|15/03/2022|0.2|0.6189|1200000000|1240000000
2022-05-08 18:38:25|09033|24656|SSRM|5.94B|5940000000|27.89|508,299|32.37%|32|2022-08-11|15/06/2022||0.3217||412200000|2022-05-03|15/03/2022|0.3856|0.3506|456870000|407530000
2022-05-08 18:38:29|09034|1055242|SU|68.45B|68450000000|47.70|11,650,782|66.43%|24|2022-07-27|15/06/2022||1.81||12240000000|2022-05-10|15/03/2022||1.62||11730000000
2022-05-08 18:38:33|09035|1170093|TIXT|7.5B|7500000000|28.15|176,752|-26.21%|7|2022-07-29|15/06/2022||0.3542||793870000|2022-05-06|15/03/2022|0.3348|0.3227|771360000|754990000
2022-05-08 18:38:37|09036|1173238|TLRY|3.04B|3040000000|6.11|2,191,432|-68.91%|14|2022-08-03|15/05/2022||-0.0929||195950000|2022-04-06|15/02/2022|0.1125|-0.1033|189850000|196790000
2022-05-08 18:38:41|09037|24471|WCN|42.06B|42060000000|163.26|387,357|9.1%|35|2022-07-26|15/06/2022||0.9541||1790000000|2022-05-03|15/03/2022|0.82|0.8302|1650000000|1610000000
2022-05-08 18:38:47|09038|24690|WPRT|262.93M|262930000|1.53|384,501|-79.84%|31|2022-08-11|15/06/2022||-0.0617||78780000|2022-05-06|15/03/2022|0.04|-0.066|76540000|72670000
2022-05-08 18:38:51|09039|24652|WPM|25.73B|25730000000|56.89|1,242,431|7.02%|32|2022-08-11|15/06/2022||0.3686||342070000|2022-05-05|15/03/2022|0.35|0.3388|307240000|305220000
2022-05-08 18:38:56|09040|24542|FTS|30.02B|30020000000|62.93|1,582,336|14.48%|36|2022-08-04|15/06/2022||0.607||2260000000|2022-05-04|15/03/2022|0.78|0.78|2840000000|2710000000
2022-05-08 18:39:02|09041|24637|REI_u|7.07B|7070000000|22.80|1,055,197|7.04%|36|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 18:39:06|09042|43433|005930|445.87T|4.4587E+14|66,500|5,343,153|-18.8%|34|2022-07-28|15/06/2022||1702.72||7.798733E+13|2022-04-28|15/03/2022|1638|1560.45|77780000000000|7.630421E+13
2022-05-08 18:39:10|09043|43430|000660|73.92T|7.392E+13|107,500|2,493,835|-16.99%|35|2022-07-26|15/06/2022||4276.38||1.394343E+13|2022-04-26|15/03/2022|2877.81|2815.91|1.21557E+13|1.187411E+13
2022-05-08 18:39:15|09044|43493|035420|40.61T|4.061E+13|272,000|250,666|-24.65%|36|2022-07-28|15/06/2022||2595.72||2.03237E+12|2022-04-21|15/03/2022|1145.05|2330.28|1.8451E+12|1.86475E+12
2022-05-08 18:39:19|09045|979247|035720|36.6T|3.66E+13|84,300|1,263,902|-26.38%|24|2022-08-11|15/06/2022||394.81||1.90815E+12|2022-05-04|15/03/2022|2944.63|1101.4|1.6517E+12|1.65179E+12
2022-05-08 18:39:23|09046|43450|006400|40.81T|4.081E+13|617,000|136,624|-3.89%|35|2022-07-26|15/06/2022||4893.64||4.52831E+12|2022-05-09|15/03/2022||4786.31||3.98412E+12
2022-05-08 18:39:28|09047|43424|051910|38.48T|3.848E+13|520,000|165,135|-43.42%|35|2022-08-17|15/06/2022||7628.72||1.208187E+13|2022-04-27|15/03/2022|9538.71|9758.03|11608000000000|11608000000000
2022-05-08 18:39:32|09048|43399|005380|38.31T|3.831E+13|182,500|409,935|-18.53%|35|2022-07-28|15/06/2022||6092.77||3.202689E+13|2022-04-25|15/03/2022|7153.64|5407.09|30299000000000|2.920735E+13
2022-05-08 18:39:37|09049|979618|068270|23.53T|2.353E+13|169,500|215,105|-35.13%|25|2022-08-12|15/06/2022||1129.98||623000000000|2022-05-13|15/03/2022||1603.82||628900000000
2022-05-08 18:39:41|09050|43460|000270|33.64T|3.364E+13|83,900|616,587|3.97%|35|2022-07-28|15/06/2022||3157.17||1.95813E+13|2022-05-09|15/03/2022||2714.54||1.832447E+13
2022-05-08 18:39:45|09051|43413|105560|23.22T|2.322E+13|59,600|742,417|2.23%|35|2022-07-21|15/06/2022||3415.01||3.85081E+12|2022-04-22|15/03/2022|3753.62|3721.12|3.7237E+12|3.79562E+12
2022-05-08 18:39:49|09052|43531|005490|21.63T|2.163E+13|286,000|147,850|-28.14%|31|2022-07-25|15/06/2022||12941.4||2.160042E+13|2022-05-09|15/03/2022||16515.86||1.996976E+13
2022-05-08 18:39:53|09053|43398|012330|18.44T|1.844E+13|202,500|125,586|-27.03%|35|2022-07-29|15/06/2022||6982.14||1.169969E+13|2022-05-09|15/03/2022||5733.7||1.100389E+13
2022-05-08 18:39:57|09054|43453|055550|21.67T|2.167E+13|42,250|792,845|1.81%|35|2022-07-28|15/06/2022||2437.33||3.43241E+12|2022-04-22|15/03/2022|2635.49|2628.76|3.4739E+12|3.36353E+12
2022-05-08 18:40:01|09055|43348|066570|19.72T|1.972E+13|115,000|641,216|-24.84%|35|2022-07-28|15/06/2022||2863.45||1.916862E+13|2022-04-28|15/03/2022|6811.95|6811.95|21111000000000|2.11112E+13
2022-05-08 18:40:04|09056|993256|207940|56.51T|5.651E+13|794,000|38,164|-0.07%|23|2022-08-16|15/06/2022||1625.18||449810000000|2022-04-27|15/03/2022|1877.4|4054.48|511300000000|511210000000
2022-05-08 18:40:08|09057|43404|096770|17.02T|1.702E+13|202,500|255,115|-28.57%|35|2022-07-28|15/06/2022||4249.26||1.717053E+13|2022-04-29|15/03/2022|10474.48|4166.24|1.626175E+13|1.615509E+13
2022-05-08 18:40:13|09058|43378|086790|13.73T|1.373E+13|47,100|608,509|1.73%|35|2022-07-22|15/06/2022||3233.25||2.50617E+12|2022-04-22|15/03/2022|3094.43|2926.56|2.5229E+12|2.43587E+12
2022-05-08 18:40:17|09059|43448|036570|8.41T|8.41E+12|414,000|77,013|-50.12%|36|2022-08-16|15/06/2022||5031.07||655500000000|2022-05-13|15/03/2022||6779.93||734470000000
2022-05-08 18:40:22|09060|43477|028260|18.88T|1.888E+13|114,500|201,127|-14.87%|30|2022-07-27|15/06/2022||1393.43||9.79106E+12|2022-05-09|15/03/2022||3300.19||1.015467E+13
2022-05-08 18:40:26|09061|43521|051900|13.08T|1.308E+13|825,000|38,992|-47.49%|35|2022-07-26|15/06/2022||13826.63||2.07511E+12|2022-05-09|15/03/2022||14381.18||1.9635E+12
2022-05-08 18:40:31|09062|1176172|259960|12.03T|1.203E+13|256,500|102,589|-|9|2022-08-11|15/06/2022||2567.57||518740000000|2022-06-01|15/03/2022||3071.21||516460000000
2022-05-08 18:40:34|09063|1166996|352820|9.97T|9.97E+12|241,000|121,279|-4.55%|11|2022-08-04|15/06/2022||1740||476330000000|2022-05-09|15/03/2022||5172||310540000000
2022-05-08 18:40:38|09064|43365|011200|14.4T|1.44E+13|29,450|3,128,112|-30.87%|36|2022-08-12|15/06/2022||2788||4.28644E+12|2022-05-18|15/03/2022||1949||4.43582E+12
2022-05-08 18:40:43|09065|43350|009150|12.14T|1.214E+13|163,500|309,479|-10.16%|35|2022-07-27|15/06/2022||3481.77||2.49798E+12|2022-05-09|15/03/2022||4016.57||2.60387E+12
2022-05-08 18:40:49|09066|43480|033780|9.9T|9.9E+12|82,500|182,799|-1.67%|35|2022-08-16|15/06/2022||1456.23||1.29131E+12|2022-05-11|15/03/2022||1919.87||1.26547E+12
2022-05-08 18:40:53|09067|43520|034730|14.5T|1.45E+13|258,500|98,668|-8.5%|35|2022-08-16|15/06/2022||-1560.01||28760000000000|2022-05-17|15/03/2022||-333.92||26718000000000
2022-05-08 18:40:57|09068|1031014|091990|9.34T|9.34E+12|60,000|315,842|-45.79%|22|2022-08-16|15/06/2022||415.09||504700000000|2022-05-17|15/03/2022||396.93||466500000000
2022-05-08 18:41:00|09069|1010663|251270|7.28T|7.28E+12|88,900|140,040|-31.88%|23|2022-08-10|15/06/2022||787.76||775810000000|2022-05-18|15/03/2022||744.84||727740000000
2022-05-08 18:41:04|09070|43508|003550|12.76T|1.276E+13|72,800|145,878|-39.08%|35|2022-08-16|15/06/2022||3530.54||2078000000000|2022-05-13|15/03/2022||3964.79||1985000000000
2022-05-08 18:41:09|09071|43525|015760|14.67T|1.467E+13|22,850|1,121,068|-5.97%|36|2022-08-17|15/06/2022||-3393.3||1.450602E+13|2022-05-18|15/03/2022||-4697.75||1.593709E+13
2022-05-08 18:41:13|09072|1131302|316140|11.14T|1.114E+13|15,300|1,949,806|39.09%|24|2022-08-16|15/06/2022||1077.71||2.34727E+12|2022-05-09|15/03/2022||1071.25||2.33373E+12
2022-05-08 18:41:18|09073|43370|000810|8.62T|8.62E+12|205,500|76,578|-1.2%|36|2022-08-11|15/06/2022||7476.93||4.69716E+12|2022-05-18|15/03/2022||8574.24||4.65075E+12
2022-05-08 18:41:22|09074|43544|034020|13.18T|1.318E+13|20,850|3,667,137|70.77%|34|2022-07-18|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 18:41:26|09075|43514|003490|10.65T|1.065E+13|30,500|955,747|9.32%|35|2022-08-12|15/06/2022||-215.00||2.99714E+12|2022-05-17|15/03/2022||-303.00||2.89753E+12
2022-05-08 18:41:29|09076|1175885|323410|19.1T|1.91E+13|40,100|705,081|-|9|2022-08-16|15/06/2022||168.95||221280000000|2022-06-01|15/03/2022||140.38||199300000000
2022-05-08 18:41:33|09077|43507|030200|8.38T|8.38E+12|35,550|559,237|21.12%|32|2022-07-29|15/06/2022||1415.56||6.32273E+12|2022-05-12|15/03/2022||1273.83||6.28962E+12
2022-05-08 18:41:38|09078|43416|090430|10.49T|1.049E+13|166,500|174,613|-39.89%|36|2022-07-28|15/06/2022||1228.88||1.28116E+12|2022-05-17|15/03/2022||2225.75||1.26655E+12
2022-05-08 18:41:42|09079|43428|032830|11.69T|1.169E+13|65,100|145,676|-24.65%|34|2022-08-12|15/06/2022||1712.35||6.16467E+12|2022-05-13|15/03/2022||2852.57||6.30034E+12
2022-05-08 18:41:45|09080|948394|018260|11.33T|1.133E+13|146,500|166,247|-19.95%|24|2022-07-27|15/06/2022||2294.47||4.1176E+12|2022-05-18|15/03/2022||2255.6||3.99553E+12
2022-05-08 18:41:50|09081|1123980|247540|11.39T|1.139E+13|498,500|148,017|177.87%|18|2022-08-17|15/06/2022||1788.8||694830000000|2022-05-17|15/03/2022||1334.62||602690000000
2022-05-08 18:41:54|09082|43541|009540|6.27T|6.27E+12|88,700|130,387|-42.59%|35|2022-07-26|15/06/2022||-12.35||4.31907E+12|2022-05-09|15/03/2022||183.6||4.19678E+12
2022-05-08 18:41:59|09083|43463|034220|6.1T|6.1E+12|17,050|1,343,205|-30.97%|35|2022-07-27|15/06/2022||156.8||6.49428E+12|2022-04-27|15/03/2022|56.01|137.13|6471000000000|6.83342E+12
2022-05-08 18:42:03|09084|43457|009830|6.16T|6.16E+12|32,200|427,648|-31.2%|36|2022-08-11|15/06/2022||723.7||3.16377E+12|2022-05-13|15/03/2022||440||2.96469E+12
2022-05-08 18:42:09|09085|43524|021240|5.09T|5.09E+12|70,200|109,111|1.15%|35|2022-08-17|15/06/2022||1734.57||978720000000|2022-05-17|15/03/2022||1710.3||965440000000
2022-05-08 18:42:14|09086|43381|010130|9.79T|9.79E+12|554,000|27,815|21.62%|35|2022-08-17|15/06/2022||8978.37||2.91671E+12|2022-05-17|15/03/2022||8978.37||2.73938E+12
2022-05-08 18:42:19|09087|43473|010950|12.75T|1.275E+13|111,000|233,124|17.58%|35|2022-07-27|15/06/2022||3805.25||1.008155E+13|2022-04-27|15/03/2022|6439.03|6401.13|9287000000000|9287000000000
2022-05-08 18:42:25|09088|979183|028300|3.19T|3.19E+12|29,950|237,661|-9.79%|21|2022-05-18|15/03/2022|||||2022-02-23|15/12/2021|-540.94||43730000000|
2022-05-08 18:42:29|09089|979031|003670|10.11T|1.011E+13|130,500|249,370|-13%|24|2022-08-17|15/06/2022||486.58||653740000000|2022-05-18|15/03/2022||400.6||654350000000
2022-05-08 18:42:36|09090|43492|032640|6.01T|6.01E+12|13,800|601,915|-1.78%|35|2022-07-28|15/06/2022||472.21||3.5109E+12|2022-05-13|15/03/2022||480.9||3.54058E+12
2022-05-08 18:42:41|09091|43346|018880|5.95T|5.95E+12|11,150|493,202|-32.22%|36|2022-08-16|15/06/2022||92.48||1.9555E+12|2022-05-16|15/03/2022||50.26||1.84996E+12
2022-05-08 18:42:46|09092|979607|066970|7.18T|7.18E+12|223,000|260,720|165.9%|22|2022-08-12|15/06/2022||1152.06||614580000000|2022-05-13|15/03/2022||1021.51||498960000000
2022-05-08 18:42:52|09093|43371|000720|5.02T|5.02E+12|44,350|277,832|-17.26%|35|2022-07-29|15/06/2022||1147.65||4.75179E+12|2022-05-09|15/03/2022||839.97||4.2288E+12
2022-05-08 18:42:56|09094|43374|011170|6.75T|6.75E+12|197,000|77,741|-36.25%|35|2022-08-12|15/06/2022||3883.49||5.0955E+12|2022-05-17|15/03/2022||4615.04||5.00881E+12
2022-05-08 18:43:00|09095|43366|010140|5.02T|5.02E+12|5,840|2,578,770|3.73%|35|2022-08-17|15/06/2022||-225.02||1.78175E+12|2022-05-16|15/03/2022||-188.3||1.63278E+12
2022-05-08 18:43:04|09096|43400|004020|5.68T|5.68E+12|43,150|262,633|-27.48%|35|2022-07-29|15/06/2022||2481.81||7.25893E+12|2022-05-09|15/03/2022||3601.25||6.7664E+12
2022-05-08 18:43:09|09097|43540|071050|4.06T|4.06E+12|70,100|127,073|-37.41%|30|2022-08-16|15/06/2022||4124.67||607750000000|2022-05-16|15/03/2022||3996.54||638930000000
2022-05-08 18:43:13|09098|1166027|293490|4.5T|4.5E+12|57,300|499,944|8.52%|12|2022-08-16|15/06/2022||447.9||366460000000|2022-05-16|15/03/2022||189.8||274360000000
2022-05-08 18:43:18|09099|43538|011790|5.43T|5.43E+12|152,000|106,430|6.67%|35|2022-08-16|15/06/2022||1602.58||998760000000|2022-05-09|15/03/2022||1338.71||947110000000
2022-05-08 18:43:31|09100|43435|028050|5.25T|5.25E+12|26,800|830,423|49.3%|35|2022-07-29|15/06/2022||613.64||2.11655E+12|2022-05-09|15/03/2022||576.41||1.97848E+12
2022-05-08 18:43:34|09101|1050118|263750|3.81T|3.81E+12|62,300|325,234|8.35%|22|2022-08-17|15/06/2022||364.31||128160000000|2022-05-18|15/03/2022||348.73||91180000000
2022-05-08 18:43:37|09102|43422|035250|5.33T|5.33E+12|26,300|495,833|2.94%|36|2022-08-11|15/06/2022||420.00||239000000000|2022-05-16|15/03/2022||13.00||249450000000
2022-05-08 18:43:41|09103|1171784|302440|9.44T|9.44E+12|123,000|324,162|-23.36%|11|2022-08-12|15/06/2022||643.4||147280000000|2022-05-13|15/03/2022||1280.08||128230000000
2022-05-08 18:43:45|09104|44089|139480|3.52T|3.52E+12|126,500|109,150|-21.67%|32|2022-08-17|15/06/2022||2472.18||6.98678E+12|2022-05-17|15/03/2022||4123.24||7.01762E+12
2022-05-08 18:43:49|09105|43532|000100|3.99T|3.99E+12|58,600|116,160|-2.49%|35|2022-07-29|15/06/2022||213.04||466500000000|2022-05-09|15/03/2022||382.44||413480000000
2022-05-08 18:43:55|09106|43465|011070|7.95T|7.95E+12|336,000|142,683|67.16%|35|2022-07-27|15/06/2022||5102.18||2.97189E+12|2022-05-09|15/03/2022||9520.57||3.93059E+12
2022-05-08 18:43:59|09107|43347|011780|4.02T|4.02E+12|149,000|93,395|-46.98%|35|2022-08-17|15/06/2022||10337.9||2.0651E+12|2022-05-16|15/03/2022||13377.12||2.1766E+12
2022-05-08 18:44:03|09108|43379|086280|7.76T|7.76E+12|207,000|88,813|4.28%|35|2022-07-29|15/06/2022||5928||6.30301E+12|2022-05-09|15/03/2022||5500||6.17247E+12
2022-05-08 18:44:07|09109|43441|006800|4.56T|4.56E+12|7,900|754,718|-22.55%|28|2022-06-29|15/06/2022||294.55||719000000000|2022-05-09|15/03/2022||281.17||676330000000
2022-05-08 18:44:12|09110|44101|161390|4.19T|4.19E+12|34,350|258,287|-30.61%|33|2022-08-09|15/06/2022||983.83||1.89103E+12|2022-05-09|15/03/2022||701.7||1.72015E+12
2022-05-08 18:44:17|09111|43376|097950|5.86T|5.86E+12|383,000|25,510|-10.3%|35|2022-08-16|15/06/2022||11143.51||6.7685E+12|2022-05-12|15/03/2022||12083.57||6.70786E+12
2022-05-08 18:44:20|09112|43856|014680|2.69T|2.69E+12|242,000|51,887|-2.02%|31|2022-08-17|15/06/2022||4902||219340000000|2022-05-18|15/03/2022||4735||208080000000
2022-05-08 18:44:25|09113|43407|016360|3.49T|3.49E+12|39,100|190,468|-10.11%|27|2022-08-16|15/06/2022||1639.39||445000000000|2022-05-09|15/03/2022||1551.07||468500000000
2022-05-08 18:44:28|09114|979869|112040|2.4T|2.4E+12|72,200|362,812|166.91%|25|2022-08-16|15/06/2022||1222||186250000000|2022-05-12|15/03/2022||484.55||141250000000
2022-05-08 18:44:32|09115|43542|024110|8.41T|8.41E+12|11,300|1,178,281|10.78%|35|2022-07-28|15/06/2022||739.88||1.88378E+12|2022-05-09|15/03/2022||799.93||1.76853E+12
2022-05-08 18:44:36|09116|1010641|267250|4.15T|4.15E+12|58,700|122,405|-22.25%|23|2022-08-17|15/06/2022||989.60||1.015085E+13|2022-05-17|15/03/2022||133.60||9.95295E+12
2022-05-08 18:44:39|09117|1175253|383220|5.05T|5.05E+12|132,000|170,877|-|6|2022-08-31|15/06/2022||9904||388080000000|2022-06-01|15/03/2022||8671||425240000000
2022-05-08 18:44:46|09118|43522|006360|3.47T|3.47E+12|40,900|287,468|-10.41%|35|2022-07-27|15/06/2022||1377.36||2.49357E+12|2022-05-16|15/03/2022||1497.98||2.28044E+12
2022-05-08 18:44:51|09119|1163147|326030|6.97T|6.97E+12|89,000|113,141|-17.59%|13|2022-08-19|15/06/2022||-306.50||60700000000|2022-05-11|15/03/2022||-301||47400000000
2022-05-08 18:44:54|09120|43455|005830|3.97T|3.97E+12|66,200|139,078|31.09%|30|2022-08-12|15/06/2022||4015.79||3.53438E+12|2022-05-23|15/03/2022||3081.43||3.46878E+12
2022-05-08 18:44:58|09121|1031094|271560|3.61T|3.61E+12|91,200|87,115|-24.32%|22|2022-08-17|15/06/2022||1131.93||546620000000|2022-05-17|15/03/2022||1822.64||644200000000
2022-05-08 18:45:02|09122|43780|008770|2.94T|2.94E+12|77,700|218,552|-16.36%|35|2022-07-28|15/06/2022||329.28||1.09431E+12|2022-05-09|15/03/2022||-62.64||1.03568E+12
2022-05-08 18:45:07|09123|44107|180640|3.78T|3.78E+12|56,300|75,965|9.75%|24|2022-08-17|15/06/2022||-1196.91|||2022-05-17|15/03/2022||-1013.46||
2022-05-08 18:45:11|09124|980033|196170|2.29T|2.29E+12|53,700|147,994|-30.26%|21|2022-05-17|15/03/2022||258.00||26700000000|2022-04-04|15/12/2021|478|142.00|16730000000|21200000000
2022-05-08 18:45:16|09125|43414|138930|2.56T|2.56E+12|7,900|698,393|0.25%|35|2022-07-29|15/06/2022||605.37||831040000000|2022-05-09|15/03/2022||614.21||812920000000
2022-05-08 18:45:22|09126|43469|010060|2.59T|2.59E+12|108,500|193,839|-10.33%|35|2022-07-27|15/06/2022||6202||1081000000000|2022-05-09|15/03/2022||5454||955000000000
2022-05-08 18:45:26|09127|1156618|336260|2.56T|2.56E+12|39,150|358,105|-1.14%|11|2022-08-12|15/06/2022||21.29||107440000000|2022-05-13|15/03/2022||12.58||83580000000
2022-05-08 18:45:30|09128|43419|000990|2.87T|2.87E+12|66,200|382,189|18.85%|34|2022-08-16|15/06/2022||2859||381730000000|2022-05-17|15/03/2022||2716||370580000000
2022-05-08 18:45:34|09129|43962|047810|4.73T|4.73E+12|48,500|519,581|46.53%|35|2022-08-16|15/06/2022||115.24||716530000000|2022-05-17|15/03/2022||450.14||663420000000
2022-05-08 18:45:38|09130|942445|204320|2.56T|2.56E+12|54,600|226,770|-13.88%|24|2022-08-17|15/06/2022||1320.71||1.67385E+12|2022-05-09|15/03/2022||934.23||1.64494E+12
2022-05-08 18:45:41|09131|979725|086520|2.13T|2.13E+12|88,100|299,966|73.48%|24|2022-08-16|15/06/2022||673.35||638700000000|2022-05-17|15/03/2022||961.25||588100000000
2022-05-08 18:45:45|09132|43354|020150|4.02T|4.02E+12|87,200|152,594|26.93%|34|2022-08-16|15/06/2022||763||248570000000|2022-05-17|15/03/2022||503||204230000000
2022-05-08 18:45:50|09133|43495|012750|2.3T|2.3E+12|68,000|41,990|-15%|34|2022-07-29|15/06/2022||1250||607500000000|2022-05-17|15/03/2022||1148||586300000000
2022-05-08 18:45:54|09134|43440|128940|3.53T|3.53E+12|289,000|23,471|-13.43%|30|2022-08-17|15/06/2022||831.03||305890000000|2022-05-09|15/03/2022||1349.99||318360000000
2022-05-08 18:45:58|09135|1060774|285130|2.34T|2.34E+12|125,500|49,036|-26.32%|19|2022-05-18|15/03/2022|||||2022-02-14|15/12/2021|4776.00|6540|747700000000|789950000000
2022-05-08 18:46:01|09136|1169264|375500|2.25T|2.25E+12|54,500|342,771|-22.7%|8|2022-08-11|15/06/2022||8531||2.00088E+12|2022-05-13|15/03/2022||7116||1.77188E+12
2022-05-08 18:46:04|09137|979620|068760|3.25T|3.25E+12|86,400|67,410|-32.48%|21|2022-05-12|15/03/2022|||||2022-03-16|15/12/2021|135.73||123500000000|
2022-05-08 18:46:08|09138|979600|067160|1.14T|1.14E+12|103,500|104,353|5.08%|24|2022-07-25|15/06/2022||2070||81400000000|2022-05-17|15/03/2022||1793||75540000000
2022-05-08 18:46:12|09139|979248|035760|2.53T|2.53E+12|122,200|56,795|-18.04%|25|2022-08-17|15/06/2022||3288||995430000000|2022-05-17|15/03/2022||3606||885980000000
2022-05-08 18:46:15|09140|43497|078930|4.5T|4.5E+12|47,700|147,490|2.14%|35|2022-08-12|15/06/2022||2291.33||5.34049E+12|2022-05-16|15/03/2022||2408.05||5.4539E+12
2022-05-08 18:46:20|09141|979800|096530|2.02T|2.02E+12|39,200|260,761|-52.25%|24|2022-05-18|15/03/2022||1188||208760000000|2022-02-17|15/12/2021|3174.25|2970|410000000000|425800000000
2022-05-08 18:46:23|09142|1094002|298050|2.2T|2.2E+12|493,500|25,109|25.57%|18|2022-08-10|15/06/2022||||1.00857E+12|2022-05-18|15/03/2022||||997170000000
2022-05-08 18:46:28|09143|43545|005940|3.66T|3.66E+12|10,450|641,425|-20.83%|32|2022-08-12|15/06/2022||385.66||489000000000|2022-05-09|15/03/2022||361.84||430330000000
2022-05-08 18:46:32|09144|44004|081660|1.87T|1.87E+12|31,150|268,159|-37.01%|32|2022-08-16|15/06/2022||1449||1.05668E+12|2022-05-18|15/03/2022||1456||1.01414E+12
2022-05-08 18:46:35|09145|979520|058470|2.71T|2.71E+12|171,300|33,430|8.08%|24|2022-08-16|15/06/2022||2157||90010000000|2022-05-17|15/03/2022||1906||78730000000
2022-05-08 18:46:41|09146|993306|241560|4.2T|4.2E+12|41,850|148,749|-18.58%|24|2022-08-12|15/06/2022||1208.46||1.8478E+12|2022-05-09|15/03/2022||969.16||1.67049E+12
2022-05-08 18:46:47|09147|43362|010620|3.2T|3.2E+12|80,300|172,189|-13.56%|35|2022-08-17|15/06/2022||634||859620000000|2022-05-17|15/03/2022||423||824930000000
2022-05-08 18:46:51|09148|43892|019170|1.49T|1.49E+12|28,300|1,259,179|-55.99%|23|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021|9.37||49710000000|
2022-05-08 18:46:58|09149|43484|004170|2.34T|2.34E+12|237,500|40,717|-24.72%|36|2022-08-17|15/06/2022||5223.56||1.73437E+12|2022-05-17|15/03/2022||10002.03||1.67426E+12
2022-05-08 18:47:04|09150|43838|012510|1.23T|1.23E+12|40,350|151,729|-51.91%|26|2022-08-16|15/06/2022||310||86830000000|2022-05-17|15/03/2022||235||80670000000
2022-05-08 18:47:08|09151|43352|030000|2.58T|2.58E+12|25,500|195,031|9.68%|35|2022-07-29|15/06/2022||539.30||928230000000|2022-05-09|15/03/2022||307.82||908060000000
2022-05-08 18:47:12|09152|1094000|298020|1.72T|1.72E+12|399,000|21,323|-47.77%|18|2022-08-12|15/06/2022||||2.3424E+12|2022-05-13|15/03/2022||||2.23363E+12
2022-05-08 18:47:17|09153|50596|064350|2.09T|2.09E+12|19,150|296,979|-4.49%|24|2022-07-19|15/06/2022||158.00||722450000000|2022-05-17|15/03/2022||99.00||707300000000
2022-05-08 18:47:21|09154|43377|000120|2.4T|2.4E+12|120,500|38,407|-28.49%|35|2022-08-11|15/06/2022||1985.65||2.9282E+12|2022-05-12|15/03/2022||1751.89||2.73996E+12
2022-05-08 18:47:25|09155|43590|001450|2.49T|2.49E+12|31,750|247,742|27.51%|29|2022-08-17|15/06/2022||1820.06||3.50018E+12|2022-05-09|15/03/2022||1669.73||3.40943E+12
2022-05-08 18:47:29|09156|43527|036460|3.75T|3.75E+12|43,700|336,254|32.83%|36|2022-08-10|15/06/2022||-564.67||7.6619E+12|2022-05-17|15/03/2022||5961||1.282238E+13
2022-05-08 18:47:32|09157|942842|112610|2.28T|2.28E+12|54,100|176,690|-27.77%|24|2022-08-16|15/06/2022||485.96||399830000000|2022-05-18|15/03/2022||399.74||342790000000
2022-05-08 18:47:36|09158|979336|041510|1.56T|1.56E+12|66,500|265,277|107.81%|25|2022-08-16|15/06/2022||734.04||179800000000|2022-05-17|15/03/2022||312.50||150100000000
2022-05-08 18:47:41|09159|43485|120110|1.99T|1.99E+12|69,000|118,349|6.48%|25|2022-08-10|15/06/2022||2580||1284000000000|2022-05-17|15/03/2022||1467||1190000000000
2022-05-08 18:47:46|09160|43503|006280|2.06T|2.06E+12|180,500|36,161|-51.61%|31|2022-08-03|15/06/2022||6269||431500000000|2022-05-02|15/03/2022||5599|416900000000|382600000000
2022-05-08 18:47:50|09161|43364|004000|2.07T|2.07E+12|81,400|97,857|23.52%|34|2022-08-17|15/06/2022||3462||594770000000|2022-05-09|15/03/2022||3976||647230000000
2022-05-08 18:47:54|09162|43775|008560|3.69T|3.69E+12|6,530|1,240,245|33.13%|24|2022-07-27|15/06/2022||210.00||357600000000|2022-05-13|15/03/2022||218.50||368400000000
2022-05-08 18:48:00|09163|43356|012450|2.88T|2.88E+12|57,000|274,356|41.61%|35|2022-08-16|15/06/2022||2008||1.4105E+12|2022-05-12|15/03/2022||746.00||1373000000000
2022-05-08 18:48:05|09164|43415|017800|1.48T|1.48E+12|36,200|62,581|-26.79%|32|2022-08-16|15/06/2022||||510300000000|2022-05-17|15/03/2022||||451400000000
2022-05-08 18:48:08|09165|43955|039490|2.31T|2.31E+12|91,400|48,411|-31.54%|25|2022-08-17|15/06/2022||7154||394500000000|2022-05-11|15/03/2022||6888||388000000000
2022-05-08 18:48:12|09166|44087|139130|1.53T|1.53E+12|9,030|379,818|-1.31%|35|2022-08-04|15/06/2022||787.68||542220000000|2022-05-09|15/03/2022||793.49||518280000000
2022-05-08 18:48:20|09167|43517|000880|2.08T|2.08E+12|29,950|132,774|-4.92%|35|2022-08-17|15/06/2022||1824||1.37323E+13|2022-05-17|15/03/2022||2323||1.40053E+13
2022-05-08 18:48:23|09168|979264|036490|3.61T|3.61E+12|402,900|41,659|15.94%|24|2022-05-18|15/03/2022||5236.08||312420000000|2022-04-04|15/12/2021||5601.74||300600000000
2022-05-08 18:48:26|09169|44106|175330|1.69T|1.69E+12|8,700|244,714|15.23%|24|2022-08-02|15/06/2022||694.00||433000000000|2022-05-09|15/03/2022||712.50||413330000000
2022-05-08 18:48:30|09170|43537|002380|2.84T|2.84E+12|370,500|54,497|16.69%|36|2022-08-17|15/06/2022||||1.6225E+12|2022-05-17|15/03/2022||||1.5337E+12
2022-05-08 18:48:33|09171|979251|035900|1.98T|1.98E+12|59,800|217,604|80.94%|23|2022-08-16|15/06/2022||527.51||58780000000|2022-05-18|15/03/2022||481.69||59670000000
2022-05-08 18:48:37|09172|43548|000060|4.75T|4.75E+12|44,500|276,731|113.43%|37|2022-08-16|15/06/2022||1118.02||2.4485E+12|2022-05-13|15/03/2022||970.62||2406000000000
2022-05-08 18:48:41|09173|43499|001040|2.75T|2.75E+12|85,600|41,806|-14.23%|34|2022-08-16|15/06/2022||4684||9387000000000|2022-05-16|15/03/2022||3757||8810000000000
2022-05-08 18:48:45|09174|43443|002790|3.8T|3.8E+12|46,600|107,763|-37.03%|25|2022-08-17|15/06/2022||461.54||1.33496E+12|2022-05-17|15/03/2022||641.87||1.35647E+12
2022-05-08 18:48:48|09175|1057402|282330|3.24T|3.24E+12|187,500|34,462|12.95%|21|2022-08-11|15/06/2022||3135.29||1.83683E+12|2022-05-17|15/03/2022||1374.82||1.64235E+12
2022-05-08 18:48:51|09176|979797|095700|932.91B|932910000000|37,150|64,407|-63.22%|22|2022-08-15|15/06/2022|||||2022-05-17|15/03/2022||||
2022-05-08 18:48:57|09177|980144|240810|1.84T|1.84E+12|38,200|170,438|-24.36%|24|2022-08-17|15/06/2022||582.67||301880000000|2022-05-17|15/03/2022||286.35||244050000000
2022-05-08 18:49:00|09178|43405|028670|3.8T|3.8E+12|7,110|2,373,613|-4.44%|25|2022-05-13|15/03/2022||192||1.09578E+12|2022-02-11|15/12/2021|421.00|174|1478000000000|1478000000000
2022-05-08 18:49:05|09179|979975|145020|1.43T|1.43E+12|118,100|57,619|-35.25%|24|2022-08-17|15/06/2022||2050.46||68200000000|2022-05-17|15/03/2022||1958.02||62770000000
2022-05-08 18:49:09|09180|43816|011000|813.42B|813420000000|10,500|636,479|-2.77%|20|2022-03-16|15/12/2021|-26.86||10200000000||2021-11-08|15/09/2021|-119.62||6510000000|
2022-05-08 18:49:13|09181|43783|008930|3.12T|3.12E+12|46,400|80,051|-32.48%|23|2022-07-29|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-08 18:49:16|09182|44084|138040|4.39T|4.39E+12|35,750|327,104|86.2%|21|2022-05-16|15/03/2022|||||2022-02-07|15/12/2021|1460.41||3.0449E+12|
2022-05-08 18:49:20|09183|979860|108320|2.03T|2.03E+12|124,900|123,898|18.73%|25|2022-08-16|15/06/2022||3598.27||536400000000|2022-05-17|15/03/2022||4295.51||540720000000
2022-05-08 18:49:26|09184|979402|048260|1.46T|1.46E+12|107,600|834,439|20.09%|25|2022-07-25|15/06/2022||||217200000000|2022-05-12|15/03/2022||||
2022-05-08 18:49:29|09185|1142473|278280|2.74T|2.74E+12|276,200|51,377|62.38%|17|2022-08-17|15/06/2022||1511||97240000000|2022-05-17|15/03/2022||1230||87800000000
2022-05-08 18:49:33|09186|43447|011210|1.72T|1.72E+12|64,800|129,395|-9.24%|35|2022-07-29|15/06/2022||1682.54||1.99083E+12|2022-05-09|15/03/2022||2768.3||1.87371E+12
2022-05-08 18:49:36|09187|1161063|336370|2.19T|2.19E+12|66,800|312,088|35.36%|13|2022-08-31|15/06/2022||149.33||127440000000|2022-05-09|15/03/2022||3.01||123600000000
2022-05-08 18:49:40|09188|43536|047040|2.79T|2.79E+12|6,780|1,236,518|-9.12%|35|2022-08-04|15/06/2022||336.84||2.4024E+12|2022-05-09|15/03/2022||327.50||2.2254E+12
2022-05-08 18:49:43|09189|979610|067630|950.21B|950210000000|9,950|245,779|-2.93%|20|2022-03-22|15/12/2021|-675.72||15510000000||2021-11-12|15/09/2021|502.6||13730000000|
2022-05-08 18:49:47|09190|1055288|253450|2.51T|2.51E+12|83,500|69,655|-16.42%|24|2022-08-11|15/06/2022||597.00||155250000000|2022-05-12|15/03/2022||520.00||132770000000
2022-05-08 18:49:51|09191|43751|007070|2.7T|2.7E+12|26,400|206,417|-27.17%|31|2022-08-17|15/06/2022||525.11||2.71912E+12|2022-05-10|15/03/2022||479.85||2.52049E+12
2022-05-08 18:49:56|09192|43486|052690|3.23T|3.23E+12|85,000|308,243|144.6%|34|2022-08-17|15/06/2022||33.50||75200000000|2022-05-18|15/03/2022||97.50||79100000000
2022-05-08 18:50:01|09193|43436|042660|2.66T|2.66E+12|24,750|316,727|-33.56%|35|2022-08-16|15/06/2022||-1111.55||1.53706E+12|2022-05-17|15/03/2022||-886.08||1.3771E+12
2022-05-08 18:50:06|09194|43372|069960|1.63T|1.63E+12|74,600|65,650|-19.61%|35|2022-08-11|15/06/2022||2169.36||997330000000|2022-05-12|15/03/2022||2378.83||885650000000
2022-05-08 18:50:13|09195|43446|088350|2.12T|2.12E+12|2,820|1,139,113|-23.58%|37|2022-08-12|15/06/2022||124.4||3.42772E+12|2022-05-17|15/03/2022||147.52||3.22401E+12
2022-05-08 18:50:17|09196|43368|001230|1.77T|1.77E+12|18,950|481,098|-22.34%|36|2022-08-16|15/06/2022||1700||2.2859E+12|2022-05-13|15/03/2022||1363||2.0487E+12
2022-05-08 18:50:20|09197|979666|078340|1.09T|1.09E+12|91,600|103,160|-35.04%|25|2022-08-17|15/06/2022||1775||175430000000|2022-05-12|15/03/2022||904||142050000000
2022-05-08 18:50:23|09198|1165861|357780|1.84T|1.84E+12|237,000|17,867|-32.42%|10|2022-08-16|15/06/2022||5146.64||279750000000|2022-05-16|15/03/2022||4951.87||264660000000
2022-05-08 18:50:27|09199|979174|026960|2.57T|2.57E+12|26,000|55,131|-15.99%|21|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021|276.76||141100000000|
2022-05-08 18:50:30|09200|979813|098460|1.17T|1.17E+12|17,350|171,578|-33.27%|25|2022-08-17|15/06/2022||||76600000000|2022-05-09|15/03/2022||631||68300000000
2022-05-08 18:50:35|09201|979202|032500|1.27T|1.27E+12|31,950|108,192|-38.2%|23|2022-08-16|15/06/2022||46||60000000000|2022-05-09|15/03/2022||-67||169000000000
2022-05-08 18:50:38|09202|979963|140410|512.11B|512110000000|19,150|946,359|-63.64%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|-729.1||7260000000|
2022-05-08 18:50:43|09203|43509|006260|1.58T|1.58E+12|56,800|74,131|-21.44%|35|2022-08-16|15/06/2022||2162||3.6033E+12|2022-05-17|15/03/2022||1429||3.3578E+12
2022-05-08 18:50:48|09204|43383|023530|2.65T|2.65E+12|93,600|63,231|-25.71%|36|2022-08-12|15/06/2022||-945.16||3.95361E+12|2022-05-18|15/03/2022||1179.61||3.9028E+12
2022-05-08 18:50:51|09205|979969|141080|975.78B|975780000000|40,150|122,678|-17.98%|21|2022-05-12|15/03/2022|||||2022-03-21|15/12/2021|594.95||17880000000|
2022-05-08 18:50:56|09206|43458|000080|2.54T|2.54E+12|37,200|291,960|5.98%|35|2022-08-17|15/06/2022||423||608940000000|2022-05-18|15/03/2022||431||564240000000
2022-05-08 18:50:59|09207|1093998|294870|995.06B|995060000000|15,100|469,719|-48.64%|18|2022-08-16|15/06/2022||1645||921300000000|2022-05-18|15/03/2022||1370||894270000000
2022-05-08 18:51:03|09208|979909|122870|1.06T|1.06E+12|57,500|205,300|37.23%|24|2022-08-16|15/06/2022||449.98||106380000000|2022-05-17|15/03/2022||422.09||80530000000
2022-05-08 18:51:06|09209|979037|005290|2.13T|2.13E+12|41,350|531,369|34.25%|23|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|558.5||336400000000|
2022-05-08 18:51:09|09210|1155483|272210|2.99T|2.99E+12|16,000|391,325|-10.61%|15|2022-08-12|15/06/2022||70.21||520000000000|2022-05-10|15/03/2022||38.81||393000000000
2022-05-08 18:51:13|09211|43964|051600|1.78T|1.78E+12|39,450|260,788|14.35%|35|2022-08-17|15/06/2022||860.46||374000000000|2022-05-16|15/03/2022||830.47||315560000000
2022-05-08 18:51:17|09212|940989|192820|909.92B|909920000000|80,200|86,539|-31.82%|24|2022-08-16|15/06/2022||2908.25||473790000000|2022-05-17|15/03/2022||1107.6||385210000000
2022-05-08 18:51:21|09213|43535|047050|3.1T|3.1E+12|25,150|438,987|12.78%|35|2022-07-25|15/06/2022||821.00||9.67345E+12|2022-05-09|15/03/2022||846.00||9.37425E+12
2022-05-08 18:51:25|09214|44065|111770|2.02T|2.02E+12|45,950|92,143|7.86%|24|2022-08-17|15/06/2022||1767||740250000000|2022-05-17|15/03/2022||1293||646860000000
2022-05-08 18:51:29|09215|43476|010120|1.47T|1.47E+12|50,200|115,913|-12.08%|31|2022-08-17|15/06/2022||1235||703000000000|2022-05-17|15/03/2022||974.53||722400000000
2022-05-08 18:51:37|09216|43502|093370|1.83T|1.83E+12|19,750|952,877|89.9%|32|2022-05-17|15/03/2022||296.47||152100000000|2022-04-04|15/12/2021|-3.12|231.19|135100000000|94500000000
2022-05-08 18:51:41|09217|979307|039030|1.29T|1.29E+12|105,500|61,164|-9.29%|25|2022-08-16|15/06/2022||||110750000000|2022-05-17|15/03/2022||||96200000000
2022-05-08 18:51:45|09218|43427|029780|3.57T|3.57E+12|33,450|70,930|-2.34%|35|2022-08-16|15/06/2022||1150.83||896000000000|2022-05-16|15/03/2022||1046.38||936000000000
2022-05-08 18:51:49|09219|1156086|235980|632.06B|632060000000|30,100|87,105|-61.7%|12|2022-03-14|15/12/2021|-364.69||||2021-11-15|15/09/2021|-321.54|||
2022-05-08 18:51:54|09220|43791|009240|1.17T|1.17E+12|68,900|70,922|-38.76%|34|2022-07-20|15/06/2022||874.7||568710000000|2022-05-17|15/03/2022||875.47||532660000000
2022-05-08 18:51:58|09221|43501|042670|1.33T|1.33E+12|6,740|727,446|-23.64%|35|2022-07-28|15/06/2022||239.00||1318000000000|2022-05-09|15/03/2022||326.00||1318000000000
2022-05-08 18:52:02|09222|994082|215600|1.24T|1.24E+12|12,100|5,205,718|0%|21|2022-05-16|15/03/2022|||||2022-03-21|15/12/2021|-162.73||19890000|
2022-05-08 18:52:07|09223|43392|003410|4.09T|4.09E+12|8,140|479,401|5.3%|32|2022-08-12|15/06/2022||121.72||484000000000|2022-05-18|15/03/2022||59.95||374000000000
2022-05-08 18:52:12|09224|43506|004800|1.66T|1.66E+12|83,300|29,798|-24.62%|35|2022-08-17|15/06/2022||||914200000000|2022-05-09|15/03/2022||||748800000000
2022-05-08 18:52:16|09225|50597|185750|1.13T|1.13E+12|96,200|18,105|-23.77%|24|2022-08-17|15/06/2022||1885||368350000000|2022-05-17|15/03/2022||1490||341450000000
2022-05-08 18:52:21|09226|989514|237690|1.82T|1.82E+12|97,000|54,237|-13.16%|24|2022-08-17|15/06/2022||420.00||54750000000|2022-05-17|15/03/2022||444.00||39200000000
2022-05-08 18:52:25|09227|43454|004990|2.44T|2.44E+12|33,900|83,556|-4.64%|34|2022-05-16|15/03/2022||||2418000000000|2022-04-04|15/12/2021|-1798.57|239.00|2.4718E+12|2581000000000
2022-05-08 18:52:29|09228|979716|085660|1.02T|1.02E+12|18,050|176,625|-2.7%|23|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|43.49||193400000000|
2022-05-08 18:52:33|09229|979561|064760|1.68T|1.68E+12|144,300|27,085|-17.96%|24|2022-08-16|15/06/2022||||79000000000|2022-05-17|15/03/2022||||78000000000
2022-05-08 18:52:38|09230|43494|004370|1.74T|1.74E+12|301,500|21,405|3.61%|35|2022-08-16|15/06/2022||5020.3||706600000000|2022-05-17|15/03/2022||5941.76||685670000000
2022-05-08 18:52:41|09231|979308|039200|774.8B|774800000000|25,650|124,629|-31.6%|21|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021|-176.02|-251.48|1160000000|1110000000
2022-05-08 18:52:45|09232|979532|060250|727.68B|727680000000|18,900|94,619|-38.47%|25|2022-08-17|15/06/2022||255.16||214540000000|2022-05-17|15/03/2022||228.59||204010000000
2022-05-08 18:52:50|09233|43456|000210|1.42T|1.42E+12|64,600|47,330|-36.35%|35|2022-07-28|15/06/2022||4877||1095000000000|2022-05-09|15/03/2022||||592390000000
2022-05-08 18:52:54|09234|1142481|298380|1.12T|1.12E+12|23,500|352,900|10.59%|15|2022-03-14|15/12/2021|-353.83||597200000||2021-11-12|15/09/2021|-211.34||568000000|
2022-05-08 18:52:57|09235|1123978|307950|3.69T|3.69E+12|134,500|63,920|25.12%|18|2022-08-17|15/06/2022||849.50||571100000000|2022-05-17|15/03/2022||836.50||534450000000
2022-05-08 18:53:04|09236|43516|000150|1.5T|1.5E+12|87,900|115,989|34.61%|35|2022-07-18|15/06/2022||4110||4533000000000|2022-05-12|15/03/2022||3415||4467000000000
2022-05-08 18:53:10|09237|979714|084990|828.51B|828510000000|20,000|152,635|-30.49%|22|2022-08-16|15/06/2022||-122.64||375750000|2022-05-17|15/03/2022||-152.65||540890000
2022-05-08 18:53:14|09238|43512|001120|1.44T|1.44E+12|40,050|292,302|12.82%|33|2022-08-17|15/06/2022||2260||4.4045E+12|2022-05-17|15/03/2022||2348||4.39837E+12
2022-05-08 18:53:18|09239|43351|009420|888.43B|888430000000|17,350|115,659|-24.57%|22|2022-07-26|15/06/2022||||32800000000|2022-04-28|15/03/2022||||24900000000
2022-05-08 18:53:25|09240|1006368|183490|294B|294000000000|21,100|97,241|-80.37%|21|2022-05-16|15/03/2022|||||2022-03-02|15/12/2021|-775.83||6490000000|
2022-05-08 18:53:29|09241|1153711|013890|1.02T|1.02E+12|66,800|56,076|-20.85%|17|2022-08-16|15/06/2022||||308000000000|2022-05-16|15/03/2022||||333000000000
2022-05-08 18:53:32|09242|979505|056190|1.38T|1.38E+12|38,850|94,161|-6.5%|25|2022-08-17|15/06/2022||979.54||420680000000|2022-05-18|15/03/2022||933.3||409150000000
2022-05-08 18:53:36|09243|43669|003690|990.99B|990990000000|9,690|206,922|2.11%|28|2022-08-16|15/06/2022||||1475000000000|2022-05-31|15/03/2022||||1408000000000
2022-05-08 18:53:40|09244|44102|161890|1.02T|1.02E+12|44,550|91,283|-21.29%|24|2022-08-16|15/06/2022||728.00||447400000000|2022-05-17|15/03/2022||702.50||430400000000
2022-05-08 18:53:45|09245|43954|039130|1.06T|1.06E+12|79,500|84,371|19.91%|29|2022-08-17|15/06/2022||-398.00||93700000000|2022-05-17|15/03/2022||-378.00||99200000000
2022-05-08 18:53:49|09246|980115|222800|1.54T|1.54E+12|48,350|463,100|103.58%|24|2022-08-17|15/06/2022||770.00||409150000000|2022-05-18|15/03/2022||357.00||389230000000
2022-05-08 18:53:52|09247|979403|048410|1.14T|1.14E+12|28,850|620,915|-23.07%|20|2022-03-21|15/12/2021|-350.21||2520000000||2021-11-15|15/09/2021|-70.69||2460000000|
2022-05-08 18:53:55|09248|1141769|268600|513.08B|513080000000|29,600|162,593|-75.33%|17|2022-03-21|15/12/2021|-410.19||3710000000||2021-11-12|15/09/2021|-515.51||46720000|
2022-05-08 18:54:03|09249|43957|042700|1.43T|1.43E+12|14,500|514,429|-11.31%|24|2022-07-25|15/06/2022||802.00||122830000000|2022-05-18|15/03/2022||483.00||84200000000
2022-05-08 18:54:07|09250|979234|034230|1.34T|1.34E+12|15,700|501,097|-10.8%|25|2022-08-10|15/06/2022||13.00||106000000000|2022-05-16|15/03/2022||-37.00||111500000000
2022-05-08 18:54:10|09251|1166423|323990|691.12B|691120000000|45,400|443,219|-50.54%|9|2022-03-11|15/12/2021|-89.43||||2021-11-15|15/09/2021|-85.91|||
2022-05-08 18:54:14|09252|979022|000250|913.62B|913620000000|41,400|99,223|-25.41%|22|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021|-262.07||43690000000|45100000000
2022-05-08 18:54:17|09253|979168|025980|730.37B|730370000000|8,500|406,364|2.91%|23|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|397.39||68600000000|
2022-05-08 18:54:22|09254|43518|007310|1.53T|1.53E+12|455,500|3,085|-15.65%|36|2022-08-16|15/06/2022||||711750000000|2022-05-16|15/03/2022||||718800000000
2022-05-08 18:54:26|09255|43393|003000|766.69B|766690000000|11,200|620,544|-46.28%|28|2022-05-18|15/03/2022|||||2022-04-01|15/12/2021|27.88||53940000000|
2022-05-08 18:54:30|09256|43936|032350|1.16T|1.16E+12|16,100|389,905|-8.26%|22|2022-08-12|15/06/2022||||69700000000|2022-05-18|15/03/2022||||54100000000
2022-05-08 18:54:33|09257|43470|005690|719.35B|719350000000|12,000|200,453|-27.49%|27|2022-05-09|15/03/2022|||||2022-03-14|15/12/2021|31.2||11800000000|
2022-05-08 18:54:38|09258|979729|086900|763.16B|763160000000|126,800|25,834|-24.52%|25|2022-08-17|15/06/2022||-105.00||46100000000|2022-05-17|15/03/2022||-109.00||44600000000
2022-05-08 18:54:41|09259|43711|005250|954.85B|954850000000|21,250|58,062|-43.48%|20|2022-03-21|15/12/2021|452.94||507000000000||2021-11-15|15/09/2021|446.31||530900000000|
2022-05-08 18:54:46|09260|43459|010780|1.58T|1.58E+12|51,800|72,032|-23.6%|34|2022-08-17|15/06/2022||2142||521800000000|2022-05-17|15/03/2022||1712||511250000000
2022-05-08 18:54:50|09261|43764|007700|990.42B|990420000000|25,350|31,410|-71.83%|23|2022-05-17|15/03/2022||||283200000000|2022-02-15|15/12/2021|1042.28|2724.51|565100000000|432100000000
2022-05-08 18:54:54|09262|43386|004490|946.18B|946180000000|70,600|38,280|-14.32%|33|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|834.81||385300000000|
2022-05-08 18:54:58|09263|43650|003090|1.23T|1.23E+12|29,500|50,968|-13.74%|21|2022-05-17|15/03/2022||415.93||365710000000|2022-04-04|15/12/2021|731.9|425.64|405100000000|379310000000
2022-05-08 18:55:02|09264|979836|101490|562.42B|562420000000|27,000|79,182|-12.05%|23|2022-05-17|15/03/2022|||||2022-01-24|15/12/2021|118.04||27590000000|43800000000
2022-05-08 18:55:07|09265|43992|079160|1.12T|1.12E+12|27,550|221,449|5.76%|31|2022-08-17|15/06/2022||-93.00||252100000000|2022-05-13|15/03/2022||220.00||201400000000
2022-05-08 18:55:11|09266|43353|069620|1.98T|1.98E+12|178,500|44,728|24.39%|32|2022-08-17|15/06/2022||1448.43||297670000000|2022-05-05|15/03/2022|1140.86|1140.86|272200000000|282980000000
2022-05-08 18:55:14|09267|979751|089980|642.33B|642330000000|41,200|68,803|-11.78%|23|2022-05-13|15/03/2022|||||2022-04-04|15/12/2021|68.96||45010000000|
2022-05-08 18:55:18|09268|980024|192080|818.22B|818220000000|48,200|47,523|-23.85%|24|2022-08-17|15/06/2022||1746.77||155400000000|2022-05-18|15/03/2022||1773.44||150500000000
2022-05-08 18:55:22|09269|43439|001740|1.05T|1.05E+12|4,770|301,172|-11.99%|31|2022-08-04|15/06/2022||56.50||2.6191E+12|2022-05-09|15/03/2022||84.50||2.6823E+12
2022-05-08 18:55:25|09270|980007|178920|1.36T|1.36E+12|46,350|97,045|-5.12%|24|2022-08-17|15/06/2022||-8.00||81650000000|2022-05-09|15/03/2022||-8.00||80450000000
2022-05-08 18:55:31|09271|43482|103140|844.01B|844010000000|30,900|104,096|-25.81%|35|2022-08-17|15/06/2022||1609||1.02963E+12|2022-05-17|15/03/2022||1319||963560000000
2022-05-08 18:55:35|09272|979624|069080|651.34B|651340000000|21,050|108,293|-35.82%|24|2022-08-12|15/06/2022||644||73100000000|2022-05-18|15/03/2022||362||68450000000
2022-05-08 18:55:38|09273|989513|144510|902.51B|902510000000|60,100|54,961|-40.44%|21|2022-05-09|15/03/2022|||||2022-02-10|15/12/2021|1232.74||73560000000|
2022-05-08 18:55:43|09274|43933|031430|1.11T|1.11E+12|31,100|260,676|-24.51%|28|2022-08-16|15/06/2022||3126||354300000000|2022-05-17|15/03/2022||2738||361900000000
2022-05-08 18:55:47|09275|43490|020000|762.34B|762340000000|34,700|56,904|-22.2%|35|2022-08-17|15/06/2022||865.00||336660000000|2022-05-17|15/03/2022||1537||363960000000
2022-05-08 18:55:51|09276|979711|084370|937.26B|937260000000|41,800|102,711|-12.92%|25|2022-08-16|15/06/2022||750.26||104700000000|2022-05-11|15/03/2022||959.43||103100000000
2022-05-08 18:55:54|09277|979696|082270|553.62B|553620000000|13,950|95,466|-36.01%|21|2022-05-16|15/03/2022|||||2022-03-21|15/12/2021|-51.18||17950000000|
2022-05-08 18:55:57|09278|979806|097520|756.14B|756140000000|42,400|90,428|-9.69%|22|2022-08-16|15/06/2022||1026||338600000000|2022-05-17|15/03/2022||1177||330800000000
2022-05-08 18:56:01|09279|979406|048530|572.62B|572620000000|16,800|168,498|-26.32%|21|2022-05-18|15/03/2022|||||2022-03-31|15/12/2021|73.19||8110000000|
2022-05-08 18:56:05|09280|979231|033640|675.63B|675630000000|29,300|88,595|-25.63%|23|2022-08-16|15/06/2022||558.00||158600000000|2022-05-17|15/03/2022||547.50||143300000000
2022-05-08 18:56:09|09281|979393|046890|744.23B|744230000000|13,200|220,292|-36.39%|25|2022-08-03|15/06/2022||188.64||326270000000|2022-05-09|15/03/2022||142||307850000000
2022-05-08 18:56:13|09282|43504|069260|903.63B|903630000000|23,550|92,630|7.05%|31|2022-08-17|15/06/2022||738.54||254700000000|2022-05-12|15/03/2022||||253500000000
2022-05-08 18:56:18|09283|43662|003540|1.05T|1.05E+12|16,900|67,337|-12.44%|25|2022-05-23|15/03/2022||||206000000000|2022-02-10|15/12/2021|21.84||192000000000|
2022-05-08 18:56:23|09284|43511|005850|1.21T|1.21E+12|26,250|81,039|6.06%|36|2022-08-16|15/06/2022||647.92||729000000000|2022-05-17|15/03/2022||358.00||778000000000
2022-05-08 18:56:26|09285|1167674|363280|1.17T|1.17E+12|25,000|37,945|-7.92%|7|2022-05-13|15/03/2022||-469||47000000000|2022-03-02|15/12/2021|157.79|976.00|89140000000|88000000000
2022-05-08 18:56:29|09286|979965|140860|747.67B|747670000000|107,900|17,247|-25.23%|22|2022-08-16|15/06/2022||1519||26500000000|2022-05-18|15/03/2022||558.00||22600000000
2022-05-08 18:56:33|09287|43406|025540|674.6B|674600000000|65,400|19,062|-18.05%|35|2022-05-17|15/03/2022|||||2022-03-01|15/12/2021|871.29||252200000000|
2022-05-08 18:56:37|09288|980069|213420|1.01T|1.01E+12|40,750|100,888|-4.34%|24|2022-08-11|15/06/2022||402.22||47960000000|2022-05-11|15/03/2022||408.4||43900000000
2022-05-08 18:56:42|09289|979945|131970|659.54B|659540000000|46,000|134,704|-1.18%|24|2022-08-17|15/06/2022||918.71||68700000000|2022-05-17|15/03/2022||826.77||64000000000
2022-05-08 18:56:45|09290|1142478|290650|871.1B|871100000000|38,400|125,551|25.9%|17|2022-05-18|15/03/2022||||12500000000|2022-04-04|15/12/2021|375.00||13470000000|12500000000
2022-05-08 18:56:49|09291|979724|086450|936.1B|936100000000|21,300|84,302|-23.52%|23|2022-08-16|15/06/2022||||169900000000|2022-05-18|15/03/2022||||157900000000
2022-05-08 18:56:53|09292|43533|006650|923.33B|923330000000|149,500|29,489|-51.46%|35|2022-07-27|15/06/2022||153.11||753080000000|2022-05-17|15/03/2022||-2258.23||673030000000
2022-05-08 18:56:58|09293|43906|023590|897.78B|897780000000|20,750|42,211|-22.14%|25|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|1772.32||2.1567E+12|
2022-05-08 18:57:05|09294|43358|006120|754.89B|754890000000|41,000|27,595|-26.52%|31|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021|1819.78||1.8755E+12|
2022-05-08 18:57:08|09295|980097|218410|776.98B|776980000000|29,450|106,915|-19.4%|22|2022-08-16|15/06/2022||313.00||40300000000|2022-05-17|15/03/2022||300.00||25800000000
2022-05-08 18:57:11|09296|959129|079550|1.86T|1.86E+12|85,300|165,388|108.05%|24|2022-08-16|15/06/2022||1152||528000000000|2022-05-17|15/03/2022||118.00||479500000000
2022-05-08 18:57:14|09297|979266|036540|1.05T|1.05E+12|6,390|404,949|-14.8%|24|2022-08-17|15/06/2022||||185000000000|2022-05-18|15/03/2022||||172900000000
2022-05-08 18:57:22|09298|43388|005300|1.85T|1.85E+12|193,500|35,983|31.63%|35|2022-08-17|15/06/2022||3496||720530000000|2022-05-16|15/03/2022||1561||602550000000
2022-05-08 18:57:26|09299|43717|005440|775.29B|775290000000|8,880|199,030|-17.01%|31|2022-08-16|15/06/2022||||890800000000|2022-05-09|15/03/2022||||865500000000
2022-05-08 18:57:30|09300|44066|114090|903.09B|903090000000|14,600|284,382|-10.15%|35|2022-08-17|15/06/2022||268.00||40270000000|2022-05-18|15/03/2022||60.00||38010000000
2022-05-08 18:57:33|09301|1010643|267270|788.96B|788960000000|41,400|77,700|-37.37%|23|2022-08-17|15/06/2022||1487||913900000000|2022-05-17|15/03/2022||1086||1013000000000
2022-05-08 18:57:37|09302|999108|178320|661.42B|661420000000|17,600|388,727|-17.37%|23|2022-08-10|15/06/2022||||237400000000|2022-05-13|15/03/2022||||166100000000
2022-05-08 18:57:41|09303|43437|000640|675.08B|675080000000|108,000|5,850|-12.55%|35|2022-08-15|15/06/2022||||248200000000|2022-05-17|15/03/2022||478.93||207880000000
2022-05-08 18:57:45|09304|43500|001680|871.45B|871450000000|24,400|129,353|-11.27%|36|2022-08-16|15/06/2022||862.00||878300000000|2022-05-17|15/03/2022||1109||874600000000
2022-05-08 18:57:49|09305|43941|033270|440.9B|440900000000|28,550|131,900|-46.54%|26|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021|140||56610000000|
2022-05-08 18:57:54|09306|955774|210980|683.35B|683350000000|28,250|12,838|-24.67%|23|2022-05-18|15/03/2022||1221||217600000000|2022-04-04|15/12/2021|2273.29|1704|362200000000|183800000000
2022-05-08 18:57:58|09307|979739|088800|473.23B|473230000000|10,900|180,442|-32.72%|21|2022-05-09|15/03/2022||||62000000000|2022-04-04|15/12/2021|-486.2||63380000000|125600000000
2022-05-08 18:58:02|09308|979755|090460|830.54B|830540000000|26,500|452,735|59.64%|25|2022-08-16|15/06/2022||39.67||215780000000|2022-05-09|15/03/2022||76.33||318680000000
2022-05-08 18:58:08|09309|979462|053030|465.41B|465410000000|15,050|399,447|-38.95%|21|2022-05-17|15/03/2022||||35900000000|2022-04-01|15/12/2021|128.85||39800000000|35000000000
2022-05-08 18:58:11|09310|43660|003520|857.77B|857770000000|4,690|372,484|-26.49%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|-9.34||53920000000|
2022-05-08 18:58:15|09311|979708|083790|333.87B|333870000000|4,935|171,017|-40.18%|21|2022-05-16|15/03/2022|||||2022-03-21|15/12/2021|-241.03||23220000000|
2022-05-08 18:58:19|09312|979479|053800|1.02T|1.02E+12|117,400|476,526|76.81%|22|2022-07-27|15/06/2022|||||2022-05-18|15/03/2022||||
2022-05-08 18:58:26|09313|980038|200130|951.23B|951230000000|32,200|81,588|-35.41%|23|2022-05-17|15/03/2022||||160800000000|2022-02-08|15/12/2021|612.36||144100000000|169200000000
2022-05-08 18:58:31|09314|43479|105630|998.64B|998640000000|25,450|194,716|4.52%|34|2022-08-16|15/06/2022||729.00||486120000000|2022-05-18|15/03/2022||1967||501780000000
2022-05-08 18:58:35|09315|43363|000240|1.34T|1.34E+12|14,150|61,601|-24.93%|33|2022-05-16|15/03/2022||502.00||232700000000|2022-02-15|15/12/2021|236.04|306.00|227000000000|227000000000
2022-05-08 18:58:38|09316|960821|089590|1.05T|1.05E+12|21,100|238,591|-7.86%|24|2022-08-10|15/06/2022||-114.12||139160000000|2022-05-18|15/03/2022||-514.92||91270000000
2022-05-08 18:58:42|09317|43673|003850|823.57B|823570000000|12,500|117,993|-29.19%|30|2022-07-26|15/06/2022||||153000000000|2022-05-09|15/03/2022||||159100000000
2022-05-08 18:58:46|09318|979524|058820|430.57B|430570000000|3,100|358,564|-30.73%|20|2022-03-17|15/12/2021|1.2||17860000000||2021-11-12|15/09/2021|13||18510000000|
2022-05-08 18:58:52|09319|43483|064960|638.82B|638820000000|46,550|38,478|-22.55%|33|2022-08-09|15/06/2022||1278.38||256300000000|2022-05-12|15/03/2022||1139.57||236200000000
2022-05-08 18:58:56|09320|43605|001820|553.07B|553070000000|53,900|38,696|-17.58%|23|2022-05-17|15/03/2022||663.00||67000000000|2022-02-09|15/12/2021|-19.00|476.00|59500000000|63300000000
2022-05-08 18:59:02|09321|43402|108670|526.12B|526120000000|55,500|48,162|-42.67%|34|2022-07-27|15/06/2022||760.00||972000000000|2022-05-09|15/03/2022||909.00||823250000000
2022-05-08 18:59:06|09322|43421|007570|437.83B|437830000000|24,050|44,487|-34.56%|24|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021|-0.10||106800000000|
2022-05-08 18:59:11|09323|43429|000070|654.63B|654630000000|85,400|9,981|-36.27%|31|2022-05-16|15/03/2022|||||2022-03-02|15/12/2021|-2746.04||800000000000|
2022-05-08 18:59:14|09324|1056347|272450|926.55B|926550000000|17,750|239,837|-11.42%|23|2022-08-17|15/06/2022||-478.00||111800000000|2022-05-17|15/03/2022||-707.00||79230000000
2022-05-08 18:59:17|09325|1174282|383800|755.94B|755940000000|9,910|134,937|-|3|2022-03-18|15/12/2021|537.36||55890000000||2021-11-15|15/09/2021|931.35||84110000000|
2022-05-08 18:59:23|09326|980070|214150|1.24T|1.24E+12|19,200|365,509|34.74%|22|2022-08-16|15/06/2022||226.56||33890000000|2022-05-17|15/03/2022||191.26||31600000000
2022-05-08 18:59:27|09327|43731|005880|865.55B|865550000000|2,785|1,440,157|-21.77%|25|2022-08-16|15/06/2022||94.00||319000000000|2022-05-18|15/03/2022||67.00||301000000000
2022-05-08 18:59:33|09328|979166|025900|1.47T|1.47E+12|80,600|63,868|12.41%|24|2022-08-16|15/06/2022||869.00||268950000000|2022-05-17|15/03/2022||897.00||271050000000
2022-05-08 18:59:37|09329|43831|011930|400.01B|400010000000|1,965|671,798|-37.12%|24|2022-05-17|15/03/2022|||||2022-02-14|15/12/2021|-106.23||169600000000|
2022-05-08 18:59:40|09330|43655|003230|712.58B|712580000000|94,600|57,418|1.94%|23|2022-08-16|15/06/2022||||169650000000|2022-05-17|15/03/2022||||169550000000
2022-05-08 18:59:44|09331|1155106|084850|745.67B|745670000000|34,150|30,108|-22.39%|15|2022-08-12|15/06/2022||196.00||136800000000|2022-05-13|15/03/2022||488.00||142000000000
2022-05-08 18:59:48|09332|979134|022100|922.99B|922990000000|6,080|168,149|-13.51%|24|2022-05-18|15/03/2022|||||2022-01-27|15/12/2021|124.17|164.00|277900000000|247500000000
2022-05-08 18:59:54|09333|43530|001800|866.26B|866260000000|14,400|80,842|-17.71%|34|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|362.23||650400000000|
2022-05-08 19:00:01|09334|991205|241590|999.58B|999580000000|16,500|130,128|-20.29%|24|2022-08-17|15/06/2022||||379750000000|2022-05-18|15/03/2022||||351100000000
2022-05-08 19:00:06|09335|43420|016380|2.2T|2.2E+12|21,800|2,493,710|7.13%|24|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021|300.33||954000000000|
2022-05-08 19:00:10|09336|1024891|003380|1.01T|1.01E+12|10,600|347,742|-4.93%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021|1169.28||3.203E+12|
2022-05-08 19:00:14|09337|1123803|192650|680.75B|680750000000|10,150|312,136|1.5%|18|2022-03-10|15/12/2021|274.66||332100000000||2021-11-15|15/09/2021|845.95||899500000000|306000000000
2022-05-08 19:00:19|09338|44000|081000|379.09B|379090000000|26,700|30,949|-37.25%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021|14.02|829.98|50580000000|105200000000
2022-05-08 19:00:24|09339|43983|071840|538.26B|538260000000|22,800|23,155|-43.84%|30|2022-08-12|15/06/2022||1181||976600000000|2022-05-18|15/03/2022||881.15||934870000000
2022-05-08 19:00:28|09340|1031203|271980|378.47B|378470000000|25,950|18,377|-39.51%|19|2022-03-15|15/12/2021|-757.83||173000000000||2021-11-12|15/09/2021|-24.31||181700000000|
2022-05-08 19:00:35|09341|979273|036830|559.93B|559930000000|27,100|28,633|-33.9%|23|2022-05-17|15/03/2022||6697||301550000000|2022-02-08|15/12/2021|-20.16|645.15|112900000000|312250000000
2022-05-08 19:00:39|09342|103240|2330|14.05T|1.405E+13|542.00|40,324,192|-9.52%|33|2022-07-14|15/06/2022||8.21||511810000000|2022-04-14|15/03/2022|7.82|7.17|491080000000|471870000000
2022-05-08 19:00:43|09343|104387|SSNLF|351.07B|351070000000|57.75|1|-97.39%|0||
2022-05-08 19:00:46|09344|1096032|NIO|24.65B|24650000000|14.92|70,427,514|-59.61%|16|2022-06-01|15/03/2022||-0.9266||9900000000|2022-03-24|15/12/2021|-1.07|-0.869|9900000000|9760000000
2022-05-08 19:00:50|09345|103325|2454|1.34T|1.34E+12|841.00|7,466,788|-20.66%|33|2022-08-03|15/06/2022||20.6||150430000000|2022-04-26|15/03/2022|21.02|19.58|142710000000|139460000000
2022-05-08 19:00:56|09346|103233|2317|1.45T|1.45E+12|104.50|26,134,633|-11.06%|34|2022-08-11|15/06/2022||2.04||1.35593E+12|2022-05-12|15/03/2022||2.1||1.36596E+12
2022-05-08 19:01:00|09347|951042|005935|533.56T|5.3356E+14|59,400|592,783|-20.59%|29|2022-07-28|15/06/2022||1702.72||7.798733E+13|2022-04-28|15/03/2022|1638|1560.45|77780000000000|7.630421E+13
2022-05-08 19:01:04|09348|27012|AMXL|1.21T|1.21E+12|18.880|72,063,413|28%|31|2022-07-19|15/06/2022||0.3794||220180000000|2022-04-29|15/12/2021|0.3542|0.3362|227320000000|224590000000
2022-05-08 19:01:09|09349|13195|QNBK|212.44B|212440000000|23.000|5,736,601|29.24%|36|2022-07-13|15/06/2022||0.4||7160000000|2022-05-09|15/03/2022|0.36|0.39|13320000000|7410000000
2022-05-08 19:01:12|09350|103225|2303|602.89B|602890000000|48.30|94,650,293|-10.56%|24|2022-07-27|15/06/2022||1.78||67760000000|2022-04-27|15/03/2022|1.61|1.46|63420000000|63420000000
2022-05-08 19:01:14|09351|993261|HYMLF|30.16B|30160000000|89.00|-|0%|0||
2022-05-08 19:01:18|09352|992964|YUMC|16.95B|16950000000|40.21|3,017,827|-35.26%|24|2022-08-03|15/06/2022||0.2932||2620000000|2022-05-03|15/03/2022|0.24|0.2719|2670000000|2550000000
2022-05-08 19:01:23|09353|11111|NBKK|8.12T|8.12E+12|1,075|6,282,474|36.16%|36|2022-07-13|15/06/2022||0.0095||234430000|2022-05-09|15/03/2022|0.01|0.0095|300700000|233110000
2022-05-08 19:01:27|09354|943202|NVTKq|4.27B|4270000000|0.65|321,535|-99.66%|31|2022-07-26|15/06/2022||4.87||4178000000|2022-04-27|15/03/2022||||4596000000
2022-05-08 19:01:31|09355|941323|FAB|246.22B|246220000000|22.30|14,530,556|53.37%|32|2022-07-27|15/06/2022||0.28||5280000000|2022-04-28|15/03/2022|0.26|0.26|4460000000|5150000000
2022-05-08 19:01:38|09356|103439|2881|996.86B|996860000000|74.50|19,805,743|5.23%|33|2022-08-26|15/06/2022||2.52||113450000000|2022-05-16|15/03/2022||3.67||132110000000
2022-05-08 19:01:44|09357|52704|WMMVF|60.34B|60340000000|3.5500|12,352|9.91%|0||
2022-05-08 19:01:48|09358|103227|2308|626.01B|626010000000|241.00|6,374,918|-17.89%|33|2022-07-29|15/06/2022||2.67||86550000000|2022-04-29|15/03/2022|2.33|2.33|82540000000|82540000000
2022-05-08 19:01:51|09359|1165509|XPEV|19.1B|19100000000|22.28|12,292,324|-16.52%|7|2022-08-25|15/06/2022||-2.05||8580000000|2022-05-23|15/03/2022||-1.87||7330000000
2022-05-08 19:01:55|09360|1164093|LI|21.26B|21260000000|20.92|9,625,040|14.57%|10|2022-08-29|15/06/2022||-0.4264||11980000000|2022-05-10|15/03/2022||-0.4628||9670000000
2022-05-08 19:01:59|09361|27101|GFNORTEO|387.98B|387980000000|135.780|9,358,040|13.56%|36|2022-07-21|15/06/2022||3.5||28740000000|2022-04-21|15/03/2022|3.77|3.35|28410000000|27190000000
2022-05-08 19:02:05|09362|103440|2882|820.44B|820440000000|62.30|22,179,826|13.07%|33|2022-08-25|15/06/2022||2.5||134140000000|2022-05-23|15/03/2022||2.2||125460000000
2022-05-08 19:02:10|09363|103009|1303|686.81B|686810000000|86.60|8,878,058|-2.26%|33|2022-08-09|15/06/2022||2.04||111360000000|2022-05-12|15/03/2022||1.88||103720000000
2022-05-08 19:02:14|09364|968966|BGNE|15.13B|15130000000|147.29|316,278|-52.79%|24|2022-08-11|15/06/2022||-4.08||287540000|2022-05-05|15/03/2022|-4.24|-4.12|306630000|260370000
2022-05-08 19:02:18|09365|27102|FEMSAUBD|493.97B|493970000000|138.05|3,629,428|-13.11%|31|2022-07-29|15/06/2022||1.73||148250000000|2022-05-02|15/03/2022|1.38|1.44|147640000000|139800000000
2022-05-08 19:02:23|09366|103449|2891|546.89B|546890000000|28.05|53,172,882|21.43%|33|2022-08-17|15/06/2022||0.695||60540000000|2022-05-11|15/03/2022||0.875||60900000000
2022-05-08 19:02:29|09367|103294|2412|961.92B|961920000000|124.00|9,613,799|9.25%|33|2022-08-03|15/06/2022||1.21||52140000000|2022-05-03|15/03/2022|1.16|1.18|51290000000|51620000000
2022-05-08 19:02:36|09368|103008|1301|677.95B|677950000000|106.50|8,476,549|1.43%|32|2022-08-10|15/06/2022||2.35||71870000000|2022-05-09|15/03/2022||2.34||65790000000
2022-05-08 19:02:40|09369|103176|2002|560.32B|560320000000|36.35|55,086,120|-11.77%|33|2022-08-10|15/06/2022||0.9398||134330000000|2022-05-11|15/03/2022||0.7675||119860000000
2022-05-08 19:02:45|09370|27109|GMEXICOB|757.4B|757400000000|97.290|7,205,465|-2.91%|35|2022-07-26|15/06/2022||0.1224||3790000000|2022-05-09|15/03/2022|2.66|0.1204||3750000000
2022-05-08 19:02:49|09371|8736|OTPB|2.84T|2.84E+12|10,250.0|1,492,189|-26.13%|36|2022-08-05|15/06/2022||476.5||331080000000|2022-05-06|15/03/2022|-121.41|266|361000000000|345220000000
2022-05-08 19:02:56|09372|945654|GLOB|8.11B|8110000000|194.05|315,526|-10.94%|30|2022-08-18|15/06/2022||1.17||425510000|2022-05-12|15/03/2022||1.16||397410000
2022-05-08 19:03:03|09373|11109|KFH|9.16T|9.16E+12|995|9,847,098|50.55%|36|2022-08-01|15/06/2022|||||2022-05-09|15/03/2022|0.01||299400000|203100000
2022-05-08 19:03:08|09374|101600|Persero|457.67T|4.5767E+14|4,620|125,473,907|44.83%|34|2022-07-28|15/06/2022||65.81|||2022-05-09|15/03/2022||66.86||
2022-05-08 19:03:12|09375|50014|2688|119.17B|119170000000|105.70|3,058,357|-23.68%|21|2022-08-22|15/06/2022||3.45||48478000000|2022-05-10|15/03/2022||||
2022-05-08 19:03:16|09376|103729|6415|264.31B|264310000000|2,790.00|670,137|-15.45%|24|2022-08-31|15/06/2022||20.35||6460000000|2022-06-01|15/03/2022||17.71||5830000000
2022-05-08 19:03:21|09377|103444|2886|555.55B|555550000000|40.85|23,362,604|25.31%|31|2022-08-30|15/06/2022||0.56||19440000000|2022-05-09|15/03/2022||0.4667||14210000000
2022-05-08 19:03:25|09378|50012|2333|89.77B|89770000000|9.72|40,948,050|-49.38%|33|2022-09-02|15/06/2022||0.18||29538000000|2022-04-22|15/03/2022|0.18|0.11|33620000000|30067000000
2022-05-08 19:03:31|09379|941318|ETISALAT|304.39B|304390000000|35.00|2,363,191|63.09%|32|2022-07-26|15/06/2022||0.2772||13530000000|2022-05-09|15/03/2022|0.28|0.2733|13330000000|13420000000
2022-05-08 19:03:35|09380|1073087|BILI|8.14B|8140000000|20.85|11,224,276|-79.49%|22|2022-08-29|15/06/2022||-3.96||5510000000|2022-06-09|15/03/2022||-3.85||5210000000
2022-05-08 19:03:38|09381|1081842|3711|417.23B|417230000000|98.60|13,664,923|-12.74%|24|2022-07-29|15/06/2022||2.97||150470000000|2022-04-28|15/03/2022|2.92|2.6|144390000000|143920000000
2022-05-08 19:03:42|09382|103663|5871|353.9B|353900000000|244.00|3,251,558|19.9%|33|2022-08-11|15/06/2022||4.56||18530000000|2022-05-12|15/03/2022||4.4||17770000000
2022-05-08 19:03:45|09383|992761|Cayman|20.67B|20670000000|25.53|3,598,778|-20.12%|24|2022-08-17|15/06/2022||1.98||8690000000|2022-05-18|15/03/2022||1.38||7910000000
2022-05-08 19:03:49|09384|996195|CPALLn|583.9B|583900000000|65.00|24,047,626|4%|24|2022-08-11|15/06/2022||0.5109|||2022-05-11|15/03/2022||0.4404||188420000000
2022-05-08 19:03:54|09385|8560|0291|132.68B|132680000000|40.90|12,090,349|-37.03%|28|2022-08-15|15/06/2022||1.13||20928000000|2022-06-15|15/03/2022||||
2022-05-08 19:03:58|09386|103442|2884|432.69B|432690000000|32.40|29,553,916|21.58%|33|2022-08-23|15/06/2022||0.438||15840000000|2022-05-25|15/03/2022||0.382||14430000000
2022-05-08 19:04:02|09387|996213|PTTn|1.06T|1.06E+12|37.25|48,440,398|-8.02%|24|2022-08-12|15/06/2022||1.25||831550000000|2022-05-16|15/03/2022||1.14||698500000000
2022-05-08 19:04:07|09388|102993|1216|389.79B|389790000000|68.60|8,236,217|-8.04%|33|2022-08-17|15/06/2022||1.03||128830000000|2022-06-13|15/03/2022||0.9362||122970000000
2022-05-08 19:04:12|09389|103388|2603|801.59B|801590000000|151.50|157,546,893|78.24%|24|2022-08-16|15/06/2022||15.63||160310000000|2022-05-17|15/03/2022||17.38||167830000000
2022-05-08 19:04:15|09390|1097278|1801|28.8B|28800000000|19.64|12,102,848|-75.65%|0||
2022-05-08 19:04:21|09391|27024|CEMEXCPO|125.17B|125170000000|8.510|43,536,250|-50.32%|25|2022-07-28|15/06/2022||0.3262||83310000000|2022-04-29|15/03/2022|0.2653|0.1807|76940000000|72430000000
2022-05-08 19:04:25|09392|103026|1326|466.17B|466170000000|79.70|4,087,248|-12.13%|33|2022-08-05|15/06/2022||1.1||100930000000|2022-05-09|15/03/2022||1.09||95320000000
2022-05-08 19:04:28|09393|50130|CPIJ|238.35B|238350000000|205,294|261,465|32.11%|13|2022-04-12|15/02/2022|39.77|3930|19310000000|13290000000|2021-09-30|15/08/2021|33.83|1445|16920000000|10694000000
2022-05-08 19:04:31|09394|50209|SSWJ|135.12B|135120000000|4,775|14,473,615|-28.84%|29|2022-08-25|15/06/2022||1.57|||2022-05-05|15/03/2022||||
2022-05-08 19:04:35|09395|12548|ENBD|96.33B|96330000000|15.250|4,419,810|22.49%|36|2022-07-19|15/06/2022||0.41||5770000000|2022-04-21|15/03/2022|0.39|0.39|6370000000|6370000000
2022-05-08 19:04:38|09396|103257|2357|268.51B|268510000000|361.50|2,859,863|-7.54%|33|2022-08-12|15/06/2022||9.52||132680000000|2022-05-11|15/03/2022||10.45||135230000000
2022-05-08 19:04:43|09397|103492|3034|240.36B|240360000000|395.00|5,692,780|-31.66%|33|2022-08-04|15/06/2022||16.37||36990000000|2022-05-06|15/03/2022|18.3|17.08|36510000000|36230000000
2022-05-08 19:04:46|09398|996216|SCCn|441.6B|441600000000|368.00|2,980,963|-20.69%|24|2022-07-27|15/06/2022||8.8||140650000000|2022-04-27|15/03/2022|7.39|7.38|152490000000|152490000000
2022-05-08 19:04:51|09399|41491|SQMB|19.32T|1.932E+13|67,626.00|523,952.36|79.44%|36|2022-08-17|15/06/2022||1303.15||1.26577E+12|2022-05-18|15/03/2022||1216.35||1.17683E+12
2022-05-08 20:38:14|09400|32488|1288|1.03T|1.03E+12|2.93|114,214,779|-3.93%|36|2022-08-31|15/06/2022||0.19|||2022-04-29|15/03/2022|0.2|0.25|205860000000|
2022-05-08 20:38:19|09401|996187|AOTn|950B|950000000000|66.50|25,944,767|8.13%|0||
2022-05-08 20:38:23|09402|103443|2885|315.57B|315570000000|26.00|23,502,669|0.39%|32|2022-08-31|15/06/2022||0.625||25130000000|2022-05-26|15/03/2022||0.595||20330000000
2022-05-08 20:38:27|09403|103274|2379|206.68B|206680000000|403.00|2,516,819|-21.9%|33|2022-08-11|15/06/2022||9.93||30500000000|2022-05-09|15/03/2022||9.87||29260000000
2022-05-08 20:38:32|09404|102981|1101|288.02B|288020000000|45.60|13,899,254|-12.81%|33|2022-08-12|15/06/2022||0.9767||28680000000|2022-05-16|15/03/2022||0.2325||22890000000
2022-05-08 20:38:36|09405|21010|BAP|10.56B|10560000000|132.82|572,304|9.66%|36|2022-08-11|15/06/2022||3.82||1060000000|2022-05-05|15/03/2022|3.74|3.78|990700000|1040000000
2022-05-08 20:38:40|09406|103450|2892|355.22B|355220000000|27.40|18,313,356|23%|33|2022-08-26|15/06/2022||0.4825||19090000000|2022-05-19|15/03/2022||0.375||15150000000
2022-05-08 20:38:49|09407|16304|HTHT|8.62B|8620000000|26.77|2,009,458|-53.36%|36|2022-08-24|15/06/2022||-0.0117||3480000000|2022-05-25|15/03/2022||-2.49||2520000000
2022-05-08 20:38:53|09408|100019|0268|52.6B|52600000000|15.14|14,281,875|-37.05%|13|2022-08-18|15/06/2022||-0.09||2269000000|2022-05-10|15/03/2022||||
2022-05-08 20:38:57|09409|41378|GFIJ|177.83B|177830000000|19,953|3,370,353|35.96%|25|2022-08-18|15/06/2022||0.24|||2022-05-05|15/03/2022||0.22||
2022-05-08 20:39:01|09410|943822|0586|36.94B|36940000000|20.30|6,461,780|-46.65%|15|2022-06-01|15/03/2022|||||2022-03-28|15/12/2021||||
2022-05-08 20:39:07|09411|32492|2601|161.04B|161040000000|16.74|13,062,843|-39.68%|34|2022-08-22|15/06/2022||0.82||206700000000|2022-04-28|15/03/2022|0.57|0.97|127650000000|
2022-05-08 20:39:12|09412|103495|3037|320.87B|320870000000|217.50|30,891,091|104.23%|33|2022-08-12|15/06/2022||3.53||31100000000|2022-04-27|15/03/2022|3.85|3.82|30710000000|30710000000
2022-05-08 20:39:17|09413|13893|2899|277.51B|277510000000|10.54|44,590,006|-14.31%|34|2022-08-26|15/06/2022||0.2096||61890000000|2022-04-11|15/03/2022|0.233|0.2096|64770000000|61890000000
2022-05-08 20:39:21|09414|103664|5880|378.11B|378110000000|27.80|16,422,302|31.89%|21|2022-05-26|15/03/2022|||||2022-03-30|15/12/2021|0.34||18440000000|
2022-05-08 20:39:24|09415|1168688|6690|415.3B|415300000000|26.90|9,476,561|-16.2%|7|2022-08-29|15/06/2022||0.5171||75130000000|2022-04-28|15/03/2022|0.4526|0.461|71770000000|72530000000
2022-05-08 20:39:29|09416|103276|2382|328.4B|328400000000|85.20|7,882,619|-10.69%|33|2022-08-12|15/06/2022||1.8||289120000000|2022-05-13|15/03/2022||1.72||285610000000
2022-05-08 20:39:32|09417|1163128|6969|93.34B|93340000000|15.56|22,904,724|-69.67%|5|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-08 20:39:35|09418|32500|0992|94.41B|94410000000|7.84|48,131,097|-26.18%|35|2022-08-18|15/06/2022||0.037||17560000000|2022-05-26|15/03/2022||0.0316||17670000000
2022-05-08 20:39:41|09419|101040|1088|485.79B|485790000000|24.450|29,144,716|42.15%|28|2022-08-26|15/06/2022||0.71||82490000000|2022-04-27|15/03/2022|0.996|0.7753|83900000000|85590000000
2022-05-08 20:39:44|09420|985212|BIDJ|101.63B|101630000000|30,423|1,020,841|7.19%|12|2022-08-24|15/06/2022|||||2022-02-23|15/12/2021|6.55||71630000000|
2022-05-08 20:39:48|09421|102323|SMPH|1.02T|1.02E+12|35.200|9,819,916|4.14%|30|2022-08-08|15/06/2022||0.31|||2022-05-09|15/03/2022||0.31||
2022-05-08 20:39:52|09422|103469|3008|221.56B|221560000000|1,660.00|535,299|-44.76%|33|2022-07-14|15/06/2022||25.17||9930000000|2022-04-28|15/03/2022|41.3|28.58|10130000000|10290000000
2022-05-08 20:39:56|09423|49990|0916|122.88B|122880000000|14.66|19,965,528|36.75%|35|2022-08-22|15/06/2022||0.51||20600000000|2022-04-27|15/03/2022|||10420000000|10422000000
2022-05-08 20:39:59|09424|13874|0384|48.77B|48770000000|9.03|18,426,803|-67.81%|21|2022-06-30|15/03/2022||0.81||40504000000|2022-03-02|15/12/2021||||
2022-05-08 20:40:03|09425|996186|ADVANCn|618.58B|618580000000|208.00|5,308,662|22.35%|24|2022-08-08|15/06/2022||2.43||44510000000|2022-05-10|15/03/2022||2.3||45730000000
2022-05-08 20:40:08|09426|103218|2207|315.69B|315690000000|578.00|269,813|-3.18%|32|2022-08-11|15/06/2022||7.15||62860000000|2022-05-12|15/03/2022||8.53||62310000000
2022-05-08 20:40:11|09427|976844|MGNTq|6.7B|6700000000|0.01|1,496,207|-99.93%|21|2022-07-28|15/06/2022||||563440000000|2022-05-09|15/03/2022||||530930000000
2022-05-08 20:40:18|09428|996189|BDMSn|394.12B|394120000000|24.80|42,447,628|14.29%|0||
2022-05-08 20:40:22|09429|103393|2609|453.97B|453970000000|130.00|86,005,942|42.08%|32|2022-08-12|15/06/2022||15.33||102220000000|2022-05-12|15/03/2022||16.08||103820000000
2022-05-08 20:40:30|09430|103445|2887|215.64B|215640000000|18.90|33,780,403|26.85%|33|2022-08-31|15/06/2022||0.34||13730000000|2022-05-09|15/03/2022||0.215||8960000000
2022-05-08 20:40:33|09431|103441|2883|336.86B|336860000000|17.65|79,323,812|37.35%|28|2022-05-09|15/03/2022||0.23|||2022-04-01|15/12/2021|0.55|0.28|106300000000|
2022-05-08 20:40:37|09432|13206|IQCD|110.53B|110530000000|18.270|4,897,487|38.92%|36|2022-08-10|15/06/2022||0.6565||5500000000|2022-05-09|15/03/2022|0.45|0.4452|5280000000|4810000000
2022-05-08 20:40:41|09433|1050117|ZLAB|2.8B|2800000000|28.55|834,907|-81.95%|23|2022-09-01|15/06/2022||-1.2||58410000|2022-05-10|15/03/2022||-1.22||45580000
2022-05-08 20:40:44|09434|941316|ADCB|71.15B|71150000000|10.24|5,801,899|64.1%|32|2022-07-26|15/06/2022||0.22||3160000000|2022-04-26|15/03/2022|0.2|0.21|2940000000|3100000000
2022-05-08 20:40:47|09435|1115063|2359|283.91B|283910000000|96.05|4,120,955|-30.48%|17|2022-08-23|15/06/2022||0.7673||8071000000|2022-04-25|15/03/2022|0.6351|0.5865|10160000000|10430000000
2022-05-08 20:40:50|09436|1164709|BEKE|15.51B|15510000000|12.27|18,924,076|-75.89%|7|2022-08-10|15/06/2022||0.3023||18310000000|2022-05-18|15/03/2022||-0.4901||12340000000
2022-05-08 20:40:57|09437|13889|2328|172.38B|172380000000|7.75|31,681,518|0%|24|2022-08-22|15/06/2022||0.64||208128000000|2022-04-28|15/03/2022|||152470000000|98117000000
2022-05-08 20:41:02|09438|103293|2409|168.91B|168910000000|17.65|82,339,440|-37.3%|33|2022-07-28|15/06/2022||0.2183||77030000000|2022-04-26|15/03/2022|0.54|0.6409|81530000000|81530000000
2022-05-08 20:41:06|09439|103438|2880|305.44B|305440000000|23.15|14,400,614|22.49%|31|2022-05-09|15/03/2022|||||2022-03-09|15/12/2021|0.23|0.2825|9760000000|11520000000
2022-05-08 20:41:12|09440|1012812|6488|247.65B|247650000000|569.00|2,570|-25.72%|24|2022-08-09|15/06/2022||9.79||17210000000|2022-05-06|15/03/2022|4.01|2.41|16310000000|16350000000
2022-05-08 20:41:17|09441|103546|3481|149.95B|149950000000|14.20|76,862,052|-46.92%|33|2022-08-02|15/06/2022||0.3421||74040000000|2022-05-10|15/03/2022||0.373||72940000000
2022-05-08 20:41:22|09442|103459|2912|288.5B|288500000000|277.50|1,792,119|2.4%|33|2022-08-02|15/06/2022||2.64||68930000000|2022-05-10|15/03/2022||2.49||69150000000
2022-05-08 20:41:25|09443|103237|2327|219.92B|219920000000|408.50|2,786,490|-23.64%|24|2022-08-04|15/06/2022||11.63||32060000000|2022-05-09|15/03/2022||10.28||29590000000
2022-05-08 20:41:29|09444|102177|ALI|480.86B|480860000000|32.500|9,800,508|0.78%|30|2022-08-08|15/06/2022||0.39||34760000000|2022-05-10|15/03/2022||0.39||34760000000
2022-05-08 20:41:32|09445|32497|0914|222.57B|222570000000|42.00|6,464,925|-12.59%|34|2022-08-25|15/06/2022||1.63||44610000000|2022-04-28|15/03/2022|0.93|1.21|25460000000|33410000000
2022-05-08 20:41:39|09446|1177479|NPHJ|66.91B|66910000000|17,146.00|1,705,345|-30.41%|7|2022-03-17|15/12/2021|9.65|675.50|13880000000|12313000000|2021-09-30|15/06/2021|18.5|1073|20740000000|20742000000
2022-05-08 20:41:42|09447|990796|1658|558B|558000000000|6.04|55,545,071|16.6%|18|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.26||85260000000|82000000000
2022-05-08 20:41:46|09448|103501|3045|297.56B|297560000000|105.50|3,471,372|4.98%|33|2022-08-05|15/06/2022||1.05||43790000000|2022-05-06|15/03/2022|1|0.8994|41360000000|41360000000
2022-05-08 20:41:50|09449|13194|QISB|58.01B|58010000000|24.550|3,280,309|41.64%|36|2022-07-12|15/06/2022||0.38||1520000000|2022-05-09|15/03/2022|0.36|0.3715|2180000000|1500000000
2022-05-08 20:41:55|09450|50547|CEZP|547.02B|547020000000|1,000.00|327,912|65.98%|32|2022-05-10|15/03/2022||||81530000000|2022-03-15|15/12/2021|18.3||71800000000|57090000000
2022-05-08 20:41:59|09451|1012654|5876|215.02B|215020000000|48.10|3,923,351|9.19%|23|2022-08-19|15/06/2022|||||2022-06-01|15/03/2022|0.81||13290000000|
2022-05-08 20:42:02|09452|103285|2395|291.71B|291710000000|376.00|967,312|8.05%|31|2022-08-10|15/06/2022||2.93||16040000000|2022-05-09|15/03/2022|3.28|2.95|16120000000|15710000000
2022-05-08 20:42:07|09453|103448|2890|203.44B|203440000000|18.05|23,806,392|32.23%|33|2022-08-11|15/06/2022||0.38||11770000000|2022-05-31|15/03/2022||0.38||11800000000
2022-05-08 20:42:10|09454|41375|AMSJ|422.77B|422770000000|160,964|281,386|-16.77%|27|2022-07-25|15/06/2022|||||2022-04-21|15/03/2022||||
2022-05-08 20:42:14|09455|50024|6030|239.8B|239800000000|16.18|11,080,559|-14.99%|34|2022-08-17|15/06/2022||0.53|||2022-04-29|15/03/2022||||15216000000
2022-05-08 20:42:16|09456|1155056|6186|62.53B|62530000000|7.03|25,358,034|-66.52%|0||
2022-05-08 20:42:20|09457|1089444|0788|154.89B|154890000000|0.880|160,700,183|-20.72%|19|2022-08-08|15/06/2022|||||2022-04-19|15/03/2022|||22630000000|22633000000
2022-05-08 20:42:23|09458|8582|3328|386.91B|386910000000|5.210|22,824,745|1.36%|36|2022-08-26|15/06/2022||0.28|||2022-04-29|15/03/2022|0.31|0.34|73720000000|66000000000
2022-05-08 20:42:30|09459|26963|GAPB|148.59B|148590000000|291.06|1,168,290|35.01%|36|2022-07-28|15/06/2022||3.63||5950000000|2022-04-25|15/03/2022|4.35|3.2|6010000000|5310000000
2022-05-08 20:42:33|09460|1096239|TME|6.67B|6670000000|4.02|18,531,762|-74.98%|15|2022-05-16|15/03/2022||0.53||6644000000|2022-03-21|15/12/2021|0.5|0.50|7607000000|7609000000
2022-05-08 20:42:37|09461|103248|2345|130.5B|130500000000|234.00|2,599,011|-19.31%|27|2022-08-12|15/06/2022||2.4||15900000000|2022-05-11|15/03/2022||1.94||14660000000
2022-05-08 20:42:42|09462|13955|SCCO|47.48B|47480000000|61.41|1,147,674|-20.11%|36|2022-07-26|15/06/2022||1.09||2720000000|2022-05-02|15/03/2022|1.02|1.09|2760000000|2720000000
2022-05-08 20:42:46|09463|992966|GDS|5.29B|5290000000|27.74|1,964,766|-62.71%|24|2022-08-16|15/06/2022||-0.3662||2300000000|2022-05-18|15/03/2022||-0.3267||2230000000
2022-05-08 20:42:51|09464|102197|BDO|561.4B|561400000000|128.00|2,616,353|23.08%|30|2022-08-01|15/06/2022||2.67||50310000000|2022-05-09|15/03/2022|2.60|2.79|53930000000|50590000000
2022-05-08 20:42:55|09465|102322|SM|1.02T|1.02E+12|845.50|669,001|-8.1%|29|2022-05-11|15/03/2022|||||2022-02-28|15/12/2021|6.9|6.90|131530000000|138735000000
2022-05-08 20:43:02|09466|27010|TLEVISACPO|94.86B|94860000000|33.55|4,172,204|-33.79%|31|2022-07-11|15/06/2022||0.5041||22120000000|2022-04-27|15/03/2022|-0.7493|0.2199|18610000000|19700000000
2022-05-08 20:43:07|09467|1012588|5347|170.45B|170450000000|104.00|5,562|-8.77%|24|2022-08-02|15/06/2022||2.53||13930000000|2022-05-06|15/03/2022|2.48|2.48|13490000000|13420000000
2022-05-08 20:43:14|09468|29715|VIPS|4.83B|4830000000|7.36|8,764,299|-73.95%|34|2022-08-17|15/06/2022||2.01||27620000000|2022-05-16|15/03/2022||1.91||25940000000
2022-05-08 20:43:17|09469|1096151|1772|123.91B|123910000000|86.20|4,825,176|-10.44%|23|2022-08-31|15/06/2022||2.94||11960000000|2022-04-26|15/03/2022|2.93|2.37|6420000000|7820000000
2022-05-08 20:43:21|09470|50049|0881|120.15B|120150000000|49.75|4,111,481|-12.8%|21|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 20:43:25|09471|12865|COMI|89.21B|89210000000|45.00|3,562,397|0.53%|25|2022-07-20|15/06/2022||2.01||7690000000|2022-04-19|15/03/2022|1.87|1.95|7770000000|7500000000
2022-05-08 20:43:28|09472|996211|PTTEPn|613.36B|613360000000|154.50|16,277,625|28.75%|24|2022-07-28|15/06/2022||6.67||86370000000|2022-04-27|15/03/2022|2.64|3.11|68890000000|67750000000
2022-05-08 20:43:34|09473|102170|AC|452.38B|452380000000|730.00|256,904|1.25%|29|2022-05-13|15/03/2022|||||2022-03-14|15/12/2021|11.2|11.2|65460000000|
2022-05-08 20:43:38|09474|13191|MARK|51.62B|51620000000|5.550|12,590,452|21.26%|36|2022-07-12|15/06/2022|||||2022-05-09|15/03/2022|0.07|0.07|1560000000|912000000
2022-05-08 20:43:43|09475|13887|1919|198.26B|198260000000|12.38|46,246,024|-2.58%|33|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|1.72||105530000000|
2022-05-08 20:43:47|09476|50000|1193|66.76B|66760000000|28.85|5,135,757|-34.65%|27|2022-05-09|15/03/2022|||||2022-03-18|15/12/2021|1.39|1.34|43760000000|38816000000
2022-05-08 20:43:50|09477|32499|0168|80.09B|80090000000|58.70|4,064,185|-19.75%|34|2022-08-31|15/06/2022||1.08||9930000000|2022-04-28|15/03/2022|0.829|0.7667|9210000000|9120000000
2022-05-08 20:43:58|09478|103623|4938|187.62B|187620000000|70.30|7,000,171|-1.13%|33|2022-08-11|15/06/2022||1.58||315010000000|2022-05-10|15/03/2022||1.26||305270000000
2022-05-08 20:44:02|09479|8544|0004|67.23B|67230000000|22.00|1,148,655|-7.37%|18|2022-08-10|15/06/2022||0.92||11334000000|2022-03-09|15/12/2021|1.63|1.37|10040000000|13980000000
2022-05-08 20:44:06|09480|27075|BIMBOA|273.54B|273540000000|61.260|3,350,285|49.05%|36|2022-07-26|15/06/2022||0.6773||91740000000|2022-04-26|15/03/2022|1|0.7508|93320000000|88640000000
2022-05-08 20:44:09|09481|50181|CLSJ|66.88B|66880000000|27,415|788,488|10.96%|17|2022-04-20|15/02/2022|4.93|404.00|19560000000|19494000000|2021-10-21|15/08/2021|7.75|49.00|37340000000|18828000000
2022-05-08 20:44:14|09482|9215|0836|64.94B|64940000000|13.50|26,373,262|32.35%|26|2022-05-09|15/03/2022|||||2022-03-16|15/12/2021|-0.73|||
2022-05-08 20:44:20|09483|103223|2301|148.89B|148890000000|65.20|6,853,938|-3.26%|32|2022-08-04|15/06/2022||1.43||44790000000|2022-04-19|15/03/2022|0.91|0.9069|41230000000|41230000000
2022-05-08 20:44:24|09484|12547|EMAR|52.19B|52190000000|6.380|22,769,829|63.17%|36|2022-08-16|15/06/2022||0.13||5870000000|2022-05-09|15/03/2022||0.08||6950000000
2022-05-08 20:44:29|09485|100117|1918|24.96B|24960000000|4.58|235,145,527|-85.15%|18|2022-08-29|15/06/2022||1.98||126972000000|2022-06-01|15/03/2022||||
2022-05-08 20:44:33|09486|941317|ALDAR|44.74B|44740000000|5.690|62,400,286|59.83%|32|2022-08-10|15/06/2022||0.1||2640000000|2022-04-28|15/03/2022|0.09|0.09|2360000000|2380000000
2022-05-08 20:44:38|09487|13894|3323|85.87B|85870000000|10.18|31,949,227|-9.11%|28|2022-08-26|15/06/2022||0.61||129051000000|2022-04-29|15/03/2022|0.31|0.31|48150000000|
2022-05-08 20:44:42|09488|41422|SN|8.7T|8.7E+12|86.15|128,791,027.88|9.18%|32|2022-08-01|15/06/2022||2.36||603070000000|2022-05-03|15/03/2022|2.89|2.61|685190000000|652550000000
2022-05-08 20:44:46|09489|11169|ZAIN|2.95T|2.95E+12|682|4,542,754|13.48%|36|2022-07-12|15/06/2022||0.01||392410000|2022-05-03|15/03/2022|0.01|0.01|407600000|391140000
2022-05-08 20:44:50|09490|103446|2888|135.08B|135080000000|9.62|109,413,828|-3.23%|33|2022-09-01|15/06/2022||0.29||91059000000|2022-05-26|15/03/2022||0.135||60395000000
2022-05-08 20:44:54|09491|39228|MBT|2.53B|2530000000|5.500|5,741,289|-37.36%|37|2022-08-23|15/06/2022||21.73||138270000000|2022-05-25|15/03/2022||19.87||133740000000
2022-05-08 20:44:58|09492|103399|2615|362.36B|362360000000|148.50|30,239,132|60.89%|33|2022-08-10|15/06/2022||5.53||40190000000|2022-05-09|15/03/2022||16.04||80500000000
2022-05-08 20:45:02|09493|990779|1548|39.24B|39240000000|18.66|9,295,378|5.07%|7|2022-03-21|15/12/2021||||2070000000|2021-03-26|15/12/2020|-0.37|||
2022-05-08 20:45:06|09494|18288|MOSS|689.67B|689670000000|123.75|10,674,997|-43.98%|31|2022-08-09|15/06/2022||2.14||165235000000|2022-05-30|15/03/2022||0.2967||167650000000
2022-05-08 20:45:09|09495|959032|0354|18.05B|18050000000|6.19|15,134,276|-26.31%|11|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||0.28||9948000000
2022-05-08 20:45:12|09496|1057321|GULFn|554.39B|554390000000|47.25|21,377,599|38.97%|0||
2022-05-08 20:45:16|09497|103273|2377|106.45B|106450000000|126.00|3,641,235|-33.68%|32|2022-08-11|15/06/2022||3.67||49370000000|2022-05-09|15/03/2022||4.98||53720000000
2022-05-08 20:45:20|09498|27014|ASURB|125.7B|125700000000|419.00|451,920|16.25%|30|2022-07-25|15/06/2022||6.75||5460000000|2022-04-25|15/03/2022|7.31|6|5430000000|4990000000
2022-05-08 20:45:24|09499|103739|8046|257.5B|257500000000|398.50|4,366,485|25.31%|27|2022-08-12|15/06/2022||6.65||15830000000|2022-05-12|15/03/2022||5.94||14500000000
2022-05-08 20:45:28|09500|103077|1476|135.4B|135400000000|493.50|1,163,327|-13.42%|32|2022-08-09|15/06/2022||6.09||10290000000|2022-05-12|15/03/2022||5.3||9760000000
2022-05-08 20:45:33|09501|103341|2474|107.04B|107040000000|148.00|2,302,067|-22.31%|33|2022-08-08|15/06/2022||2.39||8970000000|2022-05-09|15/03/2022||2.06||7500000000
2022-05-08 20:45:38|09502|32490|0151|82.7B|82700000000|6.95|11,026,644|19.83%|17|2022-06-28|15/03/2022||0.18||12838000000|2022-02-22|15/12/2021||||
2022-05-08 20:45:42|09503|32484|0322|81.44B|81440000000|14.46|10,807,648|2.7%|30|2022-08-22|15/06/2022||0.25||37990000000|2022-03-28|15/12/2021||0.31||42967000000
2022-05-08 20:45:46|09504|42646|OTEr|7.82B|7820000000|17.70|578,886|25.98%|35|2022-08-11|15/06/2022||0.2306||839150000|2022-05-12|15/03/2022||0.266||811320000
2022-05-08 20:45:59|09505|20685|DQ|3.13B|3130000000|42.01|1,327,664|-43.76%|33|2022-08-09|15/06/2022||5.56||841830000|2022-04-21|15/03/2022|6.99|5.89|1280000000|1180000000
2022-05-08 20:46:03|09506|103731|6505|875.44B|875440000000|91.90|3,240,560|-12.48%|33|2022-08-10|15/06/2022||1.44||212380000000|2022-05-09|15/03/2022||1.42||210990000000
2022-05-08 20:46:09|09507|102243|ICT|449.18B|449180000000|220.200|1,545,570|62.63%|28|2022-08-09|15/06/2022||0.05|||2022-05-12|15/03/2022|3.41|0.05||
2022-05-08 20:46:12|09508|996212|PTTGCn|213.04B|213040000000|49.50|17,002,341|-28.78%|24|2022-08-10|15/06/2022||1.87|||2022-05-13|15/03/2022||1.49||136480000000
2022-05-08 20:46:17|09509|100143|3888|31.66B|31660000000|23.20|6,673,021|-55.51%|34|2022-08-23|15/06/2022||0.0933||1880000000|2022-05-24|15/03/2022||0.07||1780000000
2022-05-08 20:46:21|09510|943516|2202|205.77B|205770000000|17.70|11,871,761|-34.32%|31|2022-08-24|15/06/2022||1.06||171530000000|2022-04-28|15/03/2022|0.1464|0.3879|74650000000|73480000000
2022-05-08 20:46:30|09511|49994|1066|35.46B|35460000000|7.84|6,703,751|-55.3%|25|2022-08-27|15/06/2022||0.29||7176000000|2022-05-11|15/03/2022||||
2022-05-08 20:46:34|09512|49970|0270|64.07B|64070000000|9.80|6,779,189|-17.23%|30|2022-08-30|15/06/2022||0.23|||2022-04-28|15/03/2022||0.22|5510000000|
2022-05-08 20:46:38|09513|11115|AGLT|2.65T|2.65E+12|1,260|3,821,470|28.57%|35|2022-05-18|15/03/2022|||||2022-03-24|15/12/2021|0.00||141500000|122000000
2022-05-08 20:46:42|09514|37875|LPPP|15.92B|15920000000|8,595|4,583|-20.42%|43|2022-06-15|15/04/2022|341.10|170.56||3190000000|2022-04-27|15/12/2021||243.81||2094000000
2022-05-08 20:46:46|09515|1012156|3105|84.15B|84150000000|198.50|2,798|-41.19%|24|2022-08-02|15/06/2022||1.9||5350000000|2022-05-09|15/03/2022||2.08||5600000000
2022-05-08 20:46:50|09516|49993|0998|179.1B|179100000000|3.66|31,651,279|-11.17%|34|2022-08-31|15/06/2022||0.45|||2022-04-29|15/03/2022|0.32|0.3|54030000000|53990000000
2022-05-08 20:46:58|09517|102122|BIC_p1|38.38T|3.838E+13|39,900.0|745,194|37.92%|33|2022-08-02|15/06/2022||1265.88||5.04656E+12|2022-05-11|15/03/2022||1039.09||4.77451E+12
2022-05-08 20:47:04|09518|8781|GDRB|1.32T|1.32E+12|7,090.0|338,455|-16.69%|36|2022-08-03|15/06/2022||||168190000000|2022-05-10|15/03/2022||||158240000000
2022-05-08 20:47:08|09519|103111|1590|165.6B|165600000000|828.00|547,173|-22.62%|27|2022-08-18|15/06/2022||9.4||7540000000|2022-05-16|15/03/2022||8.03||6330000000
2022-05-08 20:47:12|09520|102253|JGS|404.63B|404630000000|53.800|1,696,401|5.28%|29|2022-05-18|15/03/2022|||||2022-04-12|15/12/2021|0.4018|0.4018|62700000000|62697000000
2022-05-08 20:47:13|09521|996198|DELTAn|440.53B|440530000000|341.00|1,260,982|-15.17%|0||
2022-05-08 20:47:17|09522|102109|ECO|136.22T|1.3622E+14|3,313.0|12,029,844|44.8%|33|2022-08-09|15/06/2022||184.75||3.682944E+13|2022-05-10|15/03/2022||161.35||3.340451E+13
2022-05-08 20:47:21|09523|103235|2324|98.25B|98250000000|22.55|18,671,275|-8.15%|33|2022-08-11|15/06/2022||0.5552||308600000000|2022-05-11|15/03/2022||0.524||288370000000
2022-05-08 20:47:26|09524|50116|MRPJ|51.18B|51180000000|19,804|1,098,704|2.22%|24|2022-05-25|15/03/2022||764.00||13169000000|2022-01-21|15/12/2021||||
2022-05-08 20:47:30|09525|953532|PHORq|13.85B|13850000000|0.05|600,142|-99.73%|30|2022-08-25|15/06/2022||1.1||1560000000|2022-05-18|15/03/2022||1.8||1860000000
2022-05-08 20:47:34|09526|13192|COMB|31.32B|31320000000|7.739|4,312,301|44.53%|36|2022-07-20|15/06/2022||0.18||1330000000|2022-04-19|15/03/2022|0.17|0.173|1330000000|1310000000
2022-05-08 20:47:38|09527|949921|3606|82.08B|82080000000|31.45|4,108,412|-27.11%|26|2022-08-05|15/06/2022||0.4667||7650000000|2022-04-14|15/03/2022|0.4062|0.4053|8060000000|6590000000
2022-05-08 20:47:46|09528|996210|MINTn|177.42B|177420000000|34.00|18,395,561|16.24%|19|2022-05-11|15/03/2022||-0.15||22699000000|2022-02-23|15/12/2021|-0.37|-0.2|24310000000|24302000000
2022-05-08 20:47:53|09529|50545|BKOM|144.85B|144850000000|767.00|279,460|13.63%|34|2022-08-03|15/06/2022||13.39||7270000000|2022-05-05|15/03/2022|74.4|10.54|9480000000|8890000000
2022-05-08 20:47:58|09530|103615|4904|260.68B|260680000000|80.00|6,266,030|21.95%|33|2022-08-05|15/06/2022||0.5962||20330000000|2022-05-04|15/03/2022|0.71|0.5509|21900000000|21450000000
2022-05-08 20:48:01|09531|996197|CPNn|252.6B|252600000000|61.75|9,325,089|19.32%|0||
2022-05-08 20:48:06|09532|100144|3898|34.56B|34560000000|29.40|6,708,446|-12.63%|32|2022-08-19|15/06/2022||0.35||3280000000|2022-04-26|15/03/2022|0.24|0.23|2540000000|2080000000
2022-05-08 20:48:10|09533|102203|BPI|426.04B|426040000000|94.40|2,396,236|15.12%|30|2022-08-03|15/06/2022||1.78||27580000000|2022-05-04|15/03/2022|1.78|1.68|25410000000|25760000000
2022-05-08 20:48:13|09534|38047|0135|55.33B|55330000000|6.390|16,651,155|-25.96%|21|2022-08-24|15/06/2022||0.4||87093000000|2022-05-11|15/03/2022||||
2022-05-08 20:48:18|09535|50013|2338|90.58B|90580000000|10.38|7,688,534|-38.94%|35|2022-09-01|15/06/2022||0.26|||2022-04-29|15/03/2022|0.12|0.295|41100000000|
2022-05-08 20:48:22|09536|102982|1102|168.24B|168240000000|47.45|5,189,476|-5.67%|33|2022-08-15|15/06/2022||1.17||23740000000|2022-05-20|15/03/2022||0.6584||19050000000
2022-05-08 20:48:26|09537|961686|3908|65.17B|65170000000|13.50|9,754,629|-28.34%|18|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.32||5070000000|5760000000
2022-05-08 20:48:34|09538|8755|MOLB|1.83T|1.83E+12|2,928.0|1,383,240|33.21%|36|2022-08-05|15/06/2022||233.11||1.72936E+12|2022-05-07|15/03/2022|287|77.27|1.93336E+12|1.59984E+12
2022-05-08 20:48:38|09539|940792|FUNO11|84.93B|84930000000|22.33|7,335,802|-7.5%|32|2022-07-28|15/06/2022||0.728||5710000000|2022-05-02|15/03/2022|0.63|0.801|5850000000|5650000000
2022-05-08 20:48:42|09540|20261|EDU|2.07B|2070000000|12.200|4,057,203|-91.83%|36|2022-07-26|15/05/2022||-0.2||316730000|2022-04-26|15/02/2022|-0.72|-1.1|614090000|319220000
2022-05-08 20:48:45|09541|1169344|1024|256.4B|256400000000|60.10|31,189,490|-75.39%|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000
2022-05-08 20:48:47|09542|996199|EAn|317.98B|317980000000|85.25|18,302,416|39.18%|0||
2022-05-08 20:48:50|09543|103775|9910|169.72B|169720000000|192.50|1,038,174|-7%|24|2022-08-31|15/06/2022||2.23||23120000000|2022-05-11|15/03/2022||2.08||21690000000
2022-05-08 20:48:53|09544|1167535|6618|130.79B|130790000000|41.05|10,226,297|-64.4%|0||
2022-05-08 20:48:56|09545|951041|005387|53.68T|5.368E+13|93,900|76,982|-15.41%|29|2022-07-28|15/06/2022||6092.77||3.202689E+13|2022-04-25|15/03/2022|7153.64|5407.09|30299000000000|2.920735E+13
2022-05-08 20:49:00|09546|13912|OPAr|4.75B|4750000000|13.540|477,668|9.37%|35|2022-05-31|15/03/2022|||||2022-03-22|15/12/2021|0.2346||498520000|488680000
2022-05-08 20:49:06|09547|103782|9921|94.14B|94140000000|251.00|1,015,689|-23.48%|32|2022-08-31|15/06/2022||4.37||22620000000|2022-05-11|15/03/2022||4.07||21130000000
2022-05-08 20:49:10|09548|49983|0656|62.84B|62840000000|7.56|3,575,531|-35.05%|18|2022-08-24|15/06/2022|||||2022-03-23|15/12/2021||||
2022-05-08 20:49:15|09549|103031|1402|161.37B|161370000000|30.15|6,385,416|-9.32%|31|2022-08-15|15/06/2022||0.675||67300000000|2022-05-13|15/03/2022||0.37||62010000000
2022-05-08 20:49:20|09550|103201|2049|76B|76000000000|223.00|1,663,595|-38.26%|33|2022-08-10|15/06/2022||3.72||8150000000|2022-05-17|15/03/2022||3.04||7100000000
2022-05-08 20:49:30|09551|49996|1099|55.17B|55170000000|17.68|4,706,468|-26.94%|33|2022-08-18|15/06/2022||1.24||267971000000|2022-04-21|15/03/2022|0.46||127600000000|120270000000
2022-05-08 20:49:33|09552|41434|COPEC|7.94T|7.94E+12|6,105.00|652,798.73|-16.64%|35|2022-08-19|15/06/2022||0.2792||6140000000|2022-05-13|15/03/2022||0.2882||6530000000
2022-05-08 20:49:36|09553|1057034|ADNOCDIST|51.63B|51630000000|4.13|11,858,962|-12.87%|23|2022-08-17|15/06/2022||0.06||5800000000|2022-05-18|15/03/2022||0.06||6530000000
2022-05-08 20:49:40|09554|19315|BIMAS|49.73B|49730000000|83.05|6,171,023|36.51%|36|2022-08-19|15/06/2022||1.72||24640000000|2022-05-09|15/03/2022||1.42||25000000000
2022-05-08 20:49:44|09555|103588|3702|90.5B|90500000000|53.90|4,172,732|5.89%|33|2022-08-02|15/06/2022||1.56||206910000000|2022-05-09|15/03/2022||1.49||186430000000
2022-05-08 20:49:50|09556|103802|9945|167.13B|167130000000|79.60|9,108,904|48.79%|25|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|0.85||7230000000|
2022-05-08 20:49:53|09557|945817|MPHC|32.17B|32170000000|2.561|9,232,945|36.24%|23|2022-08-03|15/06/2022|||||2022-04-26|15/03/2022|0.04||447000000|
2022-05-08 20:49:56|09558|996204|HMPROn|206.47B|206470000000|14.50|35,064,078|4.32%|0||
2022-05-08 20:50:04|09559|41493|BSANTANDER|7.84T|7.84E+12|41.59|170,533,391.19|1.44%|36|2022-07-28|15/06/2022||1.04||582970000000|2022-04-29|15/03/2022|1.25|1.2|586340000000|596710000000
2022-05-08 20:50:09|09560|103247|2344|108.46B|108460000000|27.25|52,084,154|-19.62%|32|2022-07-29|15/06/2022||0.9668||26470000000|2022-05-09|15/03/2022||0.8965||25490000000
2022-05-08 20:50:13|09561|50010|2238|67.07B|67070000000|6.41|22,908,375|-3.46%|35|2022-09-02|15/06/2022||0.2633||24350000000|2022-04-27|15/03/2022|0.29|0.1796|23270000000|17940000000
2022-05-08 20:50:17|09562|48389|ATHM|3.39B|3390000000|26.83|727,032|-71.16%|35|2022-08-10|15/06/2022||3.86||1780000000|2022-05-11|15/03/2022||2.87||1410000000
2022-05-08 20:50:21|09563|985905|1579|19.75B|19750000000|20.15|5,193,508|-71.44%|5|2018-04-03|15/12/2017|0.19||1020000000||2017-09-08|15/06/2017|0.07||630900000|
2022-05-08 20:50:24|09564|943698|2408|203.66B|203660000000|65.90|12,237,356|-22.92%|31|2022-07-19|15/06/2022||1.61||20600000000|2022-04-11|15/03/2022|2.11|1.68|19950000000|20150000000
2022-05-08 20:50:30|09565|40109|YY|2.64B|2640000000|37.21|899,611|-57.6%|36|2022-08-16|15/06/2022||0.8275||4770000000|2022-05-26|15/03/2022||1.71||3870000000
2022-05-08 20:50:34|09566|27153|ORBIA|97.86B|97860000000|50.080|2,930,901|-11.77%|35|2022-07-27|15/06/2022||0.0548||2320000000|2022-04-27|15/03/2022|0.091|0.0878|2600000000|2050000000
2022-05-08 20:50:37|09567|1031093|NRPJ|59.7B|59700000000|9,157|1,445,569|-5.75%|4|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021||||
2022-05-08 20:50:49|09568|103526|3231|81.92B|81920000000|28.80|19,450,360|-7.54%|33|2022-08-12|15/06/2022||0.8643||237790000000|2022-05-13|15/03/2022||0.242||216780000000
2022-05-08 20:50:53|09569|100059|0853|23.97B|23970000000|13.20|7,794,126|-77.14%|21|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 20:50:57|09570|32483|0148|38.86B|38860000000|35.05|1,167,113|-20.61%|23|2022-05-09|15/03/2022|||||2022-03-18|15/12/2021|5.16||30050000000|
2022-05-08 20:51:01|09571|19394|EREGL|115.29B|115290000000|32.940|60,853,201|66.87%|36|2022-08-11|15/06/2022||2.11||31950000000|2022-04-26|15/03/2022|1.61|2.07|29200000000|28980000000
2022-05-08 20:51:04|09572|1167533|1209|83.65B|83650000000|36.65|3,548,893|-16.32%|0||
2022-05-08 20:51:07|09573|13896|ACBr|2.34B|2340000000|0.996|10,548,627|-26.11%|36|2022-09-01|15/06/2022||0.04||443190000|2022-05-26|15/03/2022||0.03||439940000
2022-05-08 20:51:11|09574|11105|BOUK|3.33T|3.33E+12|997|1,017,227|56.95%|30|2022-07-12|15/06/2022|||||2022-06-01|15/03/2022|||67430000|47000000
2022-05-08 20:51:15|09575|50033|0425|20.91B|20910000000|18.00|3,327,433|-41.08%|21|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 20:51:19|09576|103249|2347|131.43B|131430000000|78.80|4,094,250|40.46%|33|2022-07-27|15/06/2022||1.58||106700000000|2022-05-09|15/03/2022|1.53|1.47|100900000000|99680000000
2022-05-08 20:51:24|09577|103416|2801|192.99B|192990000000|18.40|15,709,579|4.11%|29|2022-05-16|15/03/2022|||||2022-03-25|15/12/2021|0.19|0.1386|9050000000|7260000000
2022-05-08 20:51:27|09578|946400|1816|104.53B|104530000000|2.070|33,734,520|13.74%|16|2022-08-24|15/06/2022||0.06|||2022-04-21|15/03/2022|0.056|0.06|17180000000|
2022-05-08 20:51:31|09579|1056489|VBBR3|22.52B|22520000000|20.00|8,586,738|-14.25%|22|2022-08-16|15/06/2022||0.3929||42390000000|2022-05-13|15/03/2022||0.4675||38680000000
2022-05-08 20:51:41|09580|101623|UNTR|112.93T|1.1293E+14|30,275|5,597,972|39.2%|34|2022-07-28|15/06/2022||1085.7|||2022-04-28|15/03/2022|1158|957.9|2.797871E+13|27979000000000
2022-05-08 20:51:44|09581|101899|WB|4.92B|4920000000|20.81|1,095,833|-56.56%|33|2022-08-10|15/06/2022||0.7025||591430000|2022-05-10|15/03/2022||0.4455||471280000
2022-05-08 20:51:46|09582|980706|SHINt|6.26B|6260000000|1.940|-|14.12%|0||
2022-05-08 20:51:50|09583|946385|1347|36.84B|36840000000|28.30|6,534,485|-36.69%|11|2022-08-09|15/06/2022||0.0637||585010000|2022-05-12|15/03/2022||0.0653||556050000
2022-05-08 20:51:53|09584|950590|8454|140.02B|140020000000|769.00|611,926|-1.51%|24|2022-07-27|15/06/2022||5.27||25960000000|2022-05-09|15/03/2022|4.53|4.7|22940000000|23340000000
2022-05-08 20:52:00|09585|103711|6239|68.04B|68040000000|94.40|3,254,731|-10.1%|33|2022-07-26|15/06/2022||2.98||22490000000|2022-05-09|15/03/2022||2.88||20940000000
2022-05-08 20:52:04|09586|103770|9904|92.97B|92970000000|31.55|6,567,600|-7.75%|30|2022-08-15|15/06/2022||1.03||71980000000|2022-05-13|15/03/2022||1.32||69700000000
2022-05-08 20:52:08|09587|41445|ENELAM|9.82T|9.82E+12|91.50|51,490,744.06|-10.95%|36|2022-07-27|15/06/2022||2.06||3.34049E+12|2022-05-02|15/03/2022|2.93|2.92|3.25288E+12|3.42787E+12
2022-05-08 20:52:13|09588|1131572|3692|72.73B|72730000000|12.28|3,807,850|-62.84%|0||
2022-05-08 20:52:16|09589|50190|RMIJ|40.47B|40470000000|2,646|4,597,761|-17%|15|2022-03-16|15/12/2021|0.21||9990000000||2021-09-20|15/06/2021|0.83||9250000000|
2022-05-08 20:52:21|09590|1054808|0772|31.12B|31120000000|30.45|4,491,391|-60.38%|11|2022-08-08|15/06/2022|||||2022-03-22|15/12/2021||||
2022-05-08 20:52:24|09591|996196|CPFn|197.56B|197560000000|23.50|21,434,188|-18.26%|23|2022-05-13|15/03/2022||0.1363||140100000000|2022-02-25|15/12/2021|0.83|0.6533|137780000000|138240000000
2022-05-08 20:52:27|09592|990696|1268|31.15B|31150000000|23.75|2,765,043|-39.1%|8|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021||||
2022-05-08 20:52:31|09593|13902|EURBr|3.4B|3400000000|0.9180|8,457,084|8.64%|35|2022-09-01|15/06/2022||0.035||463970000|2022-05-25|15/03/2022||0.035||463030000
2022-05-08 20:52:36|09594|8768|PGN|36.4B|36400000000|6.30|5,253,408|-5.46%|36|2022-08-18|15/06/2022||||10140000000|2022-05-19|15/03/2022||||45910000000
2022-05-08 20:52:41|09595|32496|1171|106.15B|106150000000|21.45|23,302,046|108.25%|36|2022-08-26|15/06/2022||1.33||58545000000|2022-04-29|15/03/2022|1.37|1.21|41200000000|41201000000
2022-05-08 20:52:45|09596|50004|1339|109.68B|109680000000|2.48|27,048,521|-9.16%|24|2022-08-15|15/06/2022||0.25||308269000000|2022-04-28|15/03/2022|0.2||172710000000|
2022-05-08 20:52:49|09597|27069|AC|222.44B|222440000000|127.57|1,653,042|17.11%|36|2022-07-22|15/06/2022||2.15||48780000000|2022-04-29|15/03/2022|1.75|1.57|46070000000|44930000000
2022-05-08 20:52:53|09598|27016|KOFUBL|22.91B|22910000000|109.06|732,979|16.17%|31|2022-07-25|15/06/2022||1.65||48990000000|2022-05-02|15/03/2022|1.38|1.51|51080000000|48770000000
2022-05-08 20:52:58|09599|103253|2353|85.68B|85680000000|28.55|15,780,684|-16.4%|33|2022-08-10|15/06/2022||0.62||79420000000|2022-05-05|15/03/2022|0.74|0.7199|78380000000|79520000000
2022-05-08 20:53:00|09600|1169116|RLX|2.91B|2910000000|1.860|16,086,272|-83.15%|0||
2022-05-08 20:53:08|09601|996192|BHn|128.41B|128410000000|161.50|3,259,791|22.35%|24|2022-08-10|15/06/2022||0.62||3560000000|2022-05-09|15/03/2022||0.7979||4080000000
2022-05-08 20:53:12|09602|27018|GRUMAB|182.89B|182890000000|243.43|796,499|13.65%|31|2022-07-20|15/06/2022||3.89||25140000000|2022-04-20|15/03/2022|3.54|3.66|25690000000|25720000000
2022-05-08 20:53:21|09603|19412|GARAN|62.92B|62920000000|14.98|176,312,137|94.04%|36|2022-07-28|15/06/2022||1.39||15720000000|2022-04-26|15/03/2022|1.39|1.39|19070000000|18500000000
2022-05-08 20:53:27|09604|1155536|3759|107.49B|107490000000|84.80|1,227,009|-43.95%|12|2022-08-31|15/06/2022||0.6514||5262000000|2022-04-28|15/03/2022|0.3757|0.5039|2500000000|
2022-05-08 20:53:32|09605|41449|FALABELLA|5.83T|5.83E+12|2,324.00|4,320,485.7|-29.56%|36|2022-08-30|15/06/2022||46.71||2.68118E+12|2022-05-12|15/03/2022||38.4||2.72721E+12
2022-05-08 20:53:36|09606|102333|URC|238.73B|238730000000|109.00|1,522,455|-17.42%|32|2022-08-04|15/06/2022||1.22|||2022-05-09|15/03/2022|1.58|1.19|35780000000|35780000000
2022-05-08 20:53:44|09607|1167078|SCGP|223.23B|223230000000|52.00|11,734,472|-6.73%|12|2022-07-26|15/06/2022||0.2388|||2022-04-26|15/03/2022|0.39|0.4|36630000000|36630000000
2022-05-08 20:53:51|09608|992637|051915|60.99T|6.099E+13|256,000|12,764|-41.15%|24|2022-08-17|15/06/2022||7628.72||1.208187E+13|2022-04-27|15/03/2022|9538.71|9758.03|11608000000000|11608000000000
2022-05-08 20:53:57|09609|13221|QFLS|18.26B|18260000000|18.370|927,943|0.71%|31|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022|0.26||5860000000|
2022-05-08 20:54:03|09610|13871|0257|28.44B|28440000000|4.63|16,267,698|-4.34%|26|2022-06-01|15/03/2022|||||2022-03-15|15/12/2021|0.39||23400000000|
2022-05-08 20:54:07|09611|968969|HCM|1.9B|1900000000|10.16|465,042|-61.27%|24|2022-08-03|15/06/2022||-0.7212||92240000|2022-06-01|15/03/2022||-0.7029||102520000
2022-05-08 20:54:13|09612|27142|KIMBERA|83.06B|83060000000|27.010|5,105,841|-23.11%|36|2022-07-21|15/06/2022||0.3975||13060000000|2022-04-21|15/03/2022|0.36|0.4009|12570000000|12750000000
2022-05-08 20:54:21|09613|50075|3998|41.46B|41460000000|3.840|27,148,054|-6.34%|8|2018-06-28|15/03/2018|0.04||5920000000||2017-12-20|15/09/2017|0.02||2960000000|
2022-05-08 20:54:23|09614|980624|LHt|2.97B|2970000000|0.2460|-|13.89%|0||
2022-05-08 20:54:27|09615|8558|0144|51.03B|51030000000|13.48|4,453,494|2.9%|26|2022-05-09|15/03/2022|||||2022-03-30|15/12/2021|0.92|0.91|6190000000|6441000000
2022-05-08 20:54:31|09616|103256|2356|91.84B|91840000000|25.60|6,579,848|-4.66%|33|2022-08-16|15/06/2022||0.4139||133240000000|2022-05-13|15/03/2022||0.3674||126250000000
2022-05-08 20:54:38|09617|13193|QIIB|17.56B|17560000000|11.600|1,550,495|23.54%|32|2022-07-19|15/06/2022|||||2022-05-09|15/03/2022|0.19|0.20|622300000|452220000
2022-05-08 20:54:42|09618|996215|SCBn|277.03B|277030000000|113.50|10,287,091|11.82%|24|2022-07-21|15/06/2022||2.96||36990000000|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000
2022-05-08 20:54:46|09619|12542|DISB|46.61B|46610000000|6.450|8,728,367|43.65%|36|2022-07-20|15/06/2022||0.16||2290000000|2022-04-27|15/03/2022|0.16|0.16|2270000000|2290000000
2022-05-08 20:54:52|09620|102106|BIC|40.49T|4.049E+13|42,100.0|214,769|45.47%|33|2022-08-02|15/06/2022||1265.88||5.04656E+12|2022-05-11|15/03/2022||1039.09||4.77451E+12
2022-05-08 20:54:59|09621|996191|BEMn|123.81B|123810000000|8.10|34,077,119|2.53%|0||
2022-05-08 20:55:03|09622|50145|SPPJ|29.75B|29750000000|15,453|882,184|-18.77%|16|2022-06-08|15/03/2022|||||2021-11-17|15/09/2021|11.74|641.00|127900000000|97000000
2022-05-08 20:55:06|09623|102329|TEL|408.35B|408350000000|1,890.00|133,391|49.05%|33|2022-08-11|15/06/2022||32.64||49890000000|2022-05-05|15/03/2022|41.95|30.9|50150000000|49480000000
2022-05-08 20:55:11|09624|27116|GFINBURO|206.63B|206630000000|33.530|4,192,442|73.01%|33|2022-07-28|15/06/2022||0.7701||9090000000|2022-05-09|15/03/2022|0.86|0.7753|21290000000|9370000000
2022-05-08 20:55:13|09625|1174644|DIDI|8.44B|8440000000|1.74|52,687,217|-|0||
2022-05-08 20:55:17|09626|50003|1336|59.02B|59020000000|18.92|4,078,293|-37.14%|29|2022-08-30|15/06/2022||1.06||125470000000|2022-04-28|15/03/2022|0.43|0.99|63890000000|
2022-05-08 20:55:21|09627|103254|2354|86B|86000000000|60.80|3,517,282|-8.16%|33|2022-08-31|15/06/2022||1.16||26700000000|2022-05-18|15/03/2022||0.9083||23960000000
2022-05-08 20:55:25|09628|103627|4958|102.53B|102530000000|108.50|4,590,545|8.72%|25|2022-08-17|15/06/2022||1.22||33660000000|2022-05-09|15/03/2022||1.13||31700000000
2022-05-08 20:55:31|09629|32493|1988|125.66B|125660000000|2.87|26,438,118|-31.67%|36|2022-09-02|15/06/2022||0.3|||2022-04-29|15/03/2022|0.31|0.26|36630000000|
2022-05-08 20:55:36|09630|8813|CPS|14.99B|14990000000|23.44|514,324|-19.56%|36|2022-08-17|15/06/2022||0.57||3190000000|2022-05-11|15/03/2022||0.5||2960000000
2022-05-08 20:55:40|09631|13804|PGE|17.35B|17350000000|9.28|3,160,103|-6.83%|35|2022-05-24|15/03/2022|||||2022-03-22|15/12/2021|0.39||19880000000|11260000000
2022-05-08 20:55:43|09632|102252|JFC|241.48B|241480000000|217.40|624,985|23.73%|30|2022-08-10|15/06/2022||1.4|||2022-05-11|15/03/2022||1.4||
2022-05-08 20:55:47|09633|100134|2380|37.81B|37810000000|3.490|70,760,335|93.89%|14|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||||
2022-05-08 20:55:53|09634|102117|ISA|25.47T|2.547E+13|22,990.0|403,578|8.24%|27|2022-08-01|15/06/2022|||||2022-05-04|15/03/2022||||
2022-05-08 20:55:56|09635|1073098|IQ|2.64B|2640000000|3.21|22,053,274|-76.64%|22|2022-08-02|15/06/2022||-0.6063||7380000000|2022-05-18|15/03/2022||-0.6068||7220000000
2022-05-08 20:56:04|09636|49992|0966|30.23B|30230000000|8.41|8,328,523|-39.93%|27|2022-08-25|15/06/2022||1.07||139537000000|2022-05-09|15/03/2022||||
2022-05-08 20:56:10|09637|1056073|6669|176.59B|176590000000|1,010.00|827,467|6.99%|23|2022-08-10|15/06/2022||15.66||57690000000|2022-05-16|15/03/2022|13.38|12.56|50710000000|48583000000
2022-05-08 20:56:13|09638|13876|0489|47.99B|47990000000|5.57|8,413,985|-20.99%|17|2022-08-24|15/06/2022||0.36|||2022-05-09|15/03/2022||0.27||
2022-05-08 20:56:17|09639|101622|UNVR|148.4T|1.484E+14|3,890|28,524,562|-29.59%|34|2022-07-28|15/06/2022||35.43|||2022-04-28|15/03/2022|40.99|40.99|10838000000000|10838000000000
2022-05-08 20:56:22|09640|103208|2105|109.24B|109240000000|33.70|3,778,060|-33.92%|33|2022-08-31|15/06/2022||0.61||25460000000|2022-06-01|15/03/2022||0.32||25050000000
2022-05-08 20:56:24|09641|1170137|OR|300B|300000000000|25.00|24,082,855|-15.97%|10|2022-05-10|15/03/2022||0.37||184629000000|2022-02-16|15/12/2021|0.27|0.2108|157840000000|145210000000
2022-05-08 20:56:28|09642|943515|2196|83.42B|83420000000|32.55|9,603,995|-34.97%|31|2022-08-30|15/06/2022||0.405||9940000000|2022-04-26|15/03/2022|0.18|0.37|10380000000|9610000000
2022-05-08 20:56:33|09643|43472|017670|12.6T|1.26E+13|57,800|298,443|7.37%|31|2022-07-29|15/06/2022||1388.42||4.32102E+12|2022-05-10|15/03/2022||1266.44||4.2749E+12
2022-05-08 20:56:43|09644|100060|0867|26.05B|26050000000|10.62|4,418,665|-38.18%|21|2022-08-23|15/06/2022||0.74||4433000000|2022-06-01|15/03/2022||||
2022-05-08 20:56:47|09645|50026|6837|68.98B|68980000000|5.28|9,927,920|-24.14%|34|2022-08-31|15/06/2022||0.2727||11940000000|2022-04-26|15/03/2022|0.11|0.2348|4130000000|10250000000
2022-05-08 20:56:51|09646|103421|2823|150.33B|150330000000|30.55|124,145,600|21.73%|26|2022-08-31|15/06/2022||0.8077|||2022-06-01|15/03/2022||1.11||
2022-05-08 20:56:54|09647|1156938|CRC|236.72B|236720000000|39.25|12,417,767|12.14%|15|2022-08-12|15/06/2022||0.21|||2022-05-12|15/03/2022||0.18||50530000000
2022-05-08 20:56:58|09648|9216|2600|54.13B|54130000000|3.180|64,935,734|-33.05%|36|2022-08-18|15/06/2022||0.1303||67150000000|2022-04-26|15/03/2022|0.091|-0.3137|75620000000|59100000000
2022-05-08 20:57:01|09649|959057|6886|89.77B|89770000000|9.99|3,738,421|-10.32%|28|2022-08-25|15/06/2022||0.54|||2022-04-29|15/03/2022||0.37||13130000000
2022-05-08 20:57:05|09650|41419|CENCOSUD|3.8T|3.8E+12|1,344.00|3,722,444.25|6.65%|36|2022-09-01|15/06/2022||35.4||2.77065E+12|2022-05-06|15/03/2022|40.27|41.26|2.76577E+12|2.84352E+12
2022-05-08 20:57:09|09651|100021|0285|31.5B|31500000000|13.98|9,660,174|-65.14%|10|2022-04-27|15/03/2022|0.08|0.07|20930000000|14840000000|2022-03-29|15/12/2021|0.07|0.33|23120000000|23060000000
2022-05-08 20:57:17|09652|962447|8464|94.21B|94210000000|321.50|611,499|-15.28%|24|2022-08-03|15/06/2022||5.36||8020000000|2022-05-09|15/03/2022|5.14|4.74||7030000000
2022-05-08 20:57:21|09653|50105|HARJ|38.08B|38080000000|6,177|2,837,882|-12.85%|33|2022-05-09|15/03/2022|||||2022-02-28|15/12/2021|2.25||21950000000|
2022-05-08 20:57:25|09654|13890|2689|31.3B|31300000000|6.67|6,565,499|-45.77%|16|2022-02-22|15/12/2021||0.72||30253000000|2021-09-27|15/06/2021||0.60||27847000000
2022-05-08 20:57:30|09655|19598|TUPRS|63.91B|63910000000|255.20|5,731,786|164.18%|36|2022-08-11|15/06/2022||6.78||64300000000|2022-05-09|15/03/2022||-5.66||67530000000
2022-05-08 20:57:37|09656|102172|AEV|284.33B|284330000000|50.500|1,099,451|46.8%|30|2022-07-29|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-08 20:57:42|09657|19576|TCELL|44.29B|44290000000|20.30|15,348,244|40.78%|36|2022-07-28|15/06/2022||0.5559||11300000000|2022-04-28|15/03/2022|0.37|0.5253|10700000000|10710000000
2022-05-08 20:57:45|09658|943491|1378|83.1B|83100000000|8.98|22,557,974|-34.26%|15|2022-08-22|15/06/2022||1.22||62387000000|2022-03-18|15/12/2021||0.88||61223000000
2022-05-08 20:57:47|09659|1165549|9633|449.3B|449300000000|39.95|11,290,724|1.78%|0||
2022-05-08 20:57:51|09660|41412|BCI|4.09T|4.09E+12|26,251.00|81,591.33|-18.78%|31|2022-08-16|15/06/2022||980||565440000000|2022-05-09|15/03/2022|1331.00|1102.04|1.0025E+12|594300000000
2022-05-08 20:57:53|09661|996194|BTSn|117.19B|117190000000|8.85|36,068,238|-0.56%|0||
2022-05-08 20:57:57|09662|103354|2492|56.96B|56960000000|117.50|1,834,995|-49.13%|24|2022-08-05|15/06/2022||5.16||12770000000|2022-05-09|15/03/2022||3.99||11400000000
2022-05-08 20:58:00|09663|1097872|0780|29.68B|29680000000|13.38|7,484,923|-28.98%|7|2022-09-02|15/06/2022||0.1349||2000000000|2022-05-16|15/03/2022||0.1084||1650000000
2022-05-08 20:58:04|09664|19263|AKBNK|45.34B|45340000000|8.72|148,724,852|69.32%|36|2022-07-27|15/06/2022||1.07||13620000000|2022-04-27|15/03/2022|1.13|1.13|16220000000|14320000000
2022-05-08 20:58:12|09665|1116332|2013|10.89B|10890000000|4.30|42,587,286|-71.6%|3|2022-08-16|15/06/2022||-0.11||1764000000|2022-03-28|15/12/2022||-0.12||1973000000
2022-05-08 20:58:19|09666|996222|TUn|76.34B|76340000000|16.40|21,684,388|7.89%|0||
2022-05-08 20:58:29|09667|943537|6881|41.36B|41360000000|4.08|12,063,009|-10.72%|18|2022-08-31|15/06/2022||0.2|||2022-04-29|15/03/2022|0.14|0.16|7340000000|
2022-05-08 20:58:32|09668|987127|1585|33.41B|33410000000|11.660|7,290,316|-27.58%|4|2018-04-27|15/12/2017|0.08||4600000000||2017-09-28|15/06/2017|0.06||3250000000|
2022-05-08 20:58:35|09669|1164099|3347|160.49B|160490000000|70.75|1,322,236|-50.28%|23|2022-09-02|15/06/2022||0.9825||1850000000|2022-04-26|15/03/2022|0.7181|0.7583|2180000000|1740000000
2022-05-08 20:58:39|09670|19470|KCHOL|99.46B|99460000000|39.22|18,274,717|107.62%|36|2022-08-18|15/06/2022||1.89||105780000000|2022-05-12|15/03/2022||2.07||90780000000
2022-05-08 20:58:43|09671|100147|3993|81.3B|81300000000|3.79|35,230,990|-35.87%|31|2022-08-29|15/06/2022||0.1015||49570000000|2022-04-28|15/03/2022|0.084|0.0891|44520000000|47660000000
2022-05-08 20:58:46|09672|992636|005385|53.68T|5.368E+13|92,800|36,236|-17.88%|24|2022-07-28|15/06/2022||6092.77||3.202689E+13|2022-04-25|15/03/2022|7153.64|5407.09|30299000000000|2.920735E+13
2022-05-08 20:58:51|09673|13213|QGTS|18.97B|18970000000|3.424|4,192,538|8.23%|31|2022-07-13|15/06/2022|||||2022-04-17|15/03/2022|0.064|0.064|874000000|1040000000
2022-05-08 20:58:58|09674|13873|0358|40.03B|40030000000|11.56|8,194,374|-42.91%|34|2022-04-26|15/03/2022||0.48|||2022-03-28|15/12/2021||0.81||242001000000
2022-05-08 20:59:02|09675|943151|MOMO|1.03B|1030000000|5.18|3,565,475|-63.95%|31|2022-08-24|15/06/2022||2.06||3850000000|2022-05-31|15/03/2022||1.57||3140000000
2022-05-08 20:59:06|09676|13879|0763|72.1B|72100000000|15.24|7,731,382|-20.38%|35|2022-09-01|15/06/2022||0.4||28130000000|2022-04-25|15/03/2022|0.47|0.38|27930000000|25680000000
2022-05-08 20:59:10|09677|27161|PEOLES|80.73B|80730000000|203.10|380,991|-28.21%|29|2022-07-28|15/06/2022||0.42|||2022-05-02|15/03/2022|0.18|0.4233|1410000000|1420000000
2022-05-08 20:59:14|09678|101574|SMGR|37.96T|3.796E+13|6,400|12,152,382|-34.69%|34|2022-08-02|15/06/2022||64.59|||2022-05-09|15/03/2022||98.71||
2022-05-08 20:59:21|09679|1012967|||||||24|2022-08-31|15/06/2022||11.63||18580000000|2022-05-09|15/03/2022||9.62||16600000000
2022-05-08 20:59:25|09680|941307|ADIB|31.89B|31890000000|8.780|3,197,896|74.55%|32|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022|0.17||1660000000|1300000000
2022-05-08 20:59:28|09681|949918|1776|72.1B|72100000000|9.47|6,298,462|-15.14%|29|2022-09-01|15/06/2022||0.59|||2022-04-29|15/03/2022|0.17|0.38|4770000000|8260000000
2022-05-08 20:59:31|09682|1156244|IMAB|1B|1000000000|12.12|1,109,275|-79.55%|9|2022-09-05|15/06/2022||-0.5415||0.00|2022-06-01|15/03/2022||-0.5075||0.00
2022-05-08 20:59:35|09683|996220|TOPn|108.63B|108630000000|58.25|14,406,171|-2.1%|24|2022-08-09|15/06/2022||3.05|||2022-05-10|15/03/2022||2.31||134130000000
2022-05-08 20:59:39|09684|987131|2588|42.37B|42370000000|61.05|1,194,546|-15.21%|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
2022-05-08 20:59:46|09685|100112|1882|31.79B|31790000000|19.92|1,155,533|-37.16%|20|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||0.90||7871000000
2022-05-08 20:59:49|09686|996206|IVLn|250.15B|250150000000|44.50|18,132,469|-9.64%|24|2022-08-11|15/06/2022||1.05|||2022-05-12|15/03/2022||1.43||125640000000
2022-05-08 20:59:53|09687|101565|TOWR|50.3T|5.03E+13|1,010|51,525,175|-11.4%|34|2022-07-29|15/06/2022||17.02|||2022-05-27|15/03/2022||16.81||
2022-05-08 20:59:57|09688|41416|CMPC|3.22T|3.22E+12|1,289.00|2,396,483.59|-31.07%|35|2022-08-04|15/06/2022||0.0483||1700000000|2022-05-05|15/03/2022|0.0493|0.0627|1730000000|1680000000
2022-05-08 21:00:06|09689|100063|0884|28.95B|28950000000|3.33|55,495,330|-51.02%|12|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021|0.58|0.60||50441000000
2022-05-08 21:00:15|09690|49978|0392|32.89B|32890000000|26.15|1,925,798|0.38%|18|2022-08-31|15/06/2022|||||2022-03-31|15/12/2021|2.85||40050000000|
2022-05-08 21:00:19|09691|986165|GPSC|177.64B|177640000000|63.00|12,715,947|-13.99%|24|2022-08-08|15/06/2022||0.00||23668000000|2022-05-09|15/03/2022|0.11|0.00|27260000000|20827000000
2022-05-08 21:00:23|09692|102269|MBT|237.62B|237620000000|52.85|3,454,712|21.35%|30|2022-07-22|15/06/2022||1.64||26920000000|2022-05-09|15/03/2022|1.78|1.69|30180000000|26920000000
2022-05-08 21:00:25|09693|1153017|6110|35.97B|35970000000|5.55|10,871,462|-49.18%|6|2022-08-03|15/05/2022|||||2022-05-30|15/02/2022||||
2022-05-08 21:00:29|09694|1012475|4743|77.88B|77880000000|201.50|2,369|-14.26%|22|2022-08-05|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 21:00:33|09695|13898|BABr|2B|2000000000|14.690|258,472|-3.36%|32|2022-05-23|15/03/2022|||||2022-04-11|15/12/2021|1.1||289000000|289000000
2022-05-08 21:00:37|09696|993042|2633|157.59B|157590000000|28.00|3,554,691|-9.68%|24|2022-08-10|15/06/2022||0.33||11340000000|2022-05-11|15/03/2022||0.33||11130000000
2022-05-08 21:00:41|09697|990999|6865|60.33B|60330000000|28.10|6,644,072|60.39%|11|2022-08-09|15/06/2022||0.2617||3130000000|2022-04-27|15/03/2022|0.2|0.4799|3510000000|3360000000
2022-05-08 21:00:45|09698|100027|0371|25.34B|25340000000|2.50|11,869,000|-16.39%|18|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021|0.17||14210000000|
2022-05-08 21:00:48|09699|1097548|QFIN|2.04B|2040000000|13.12|1,530,118|-44.57%|15|2022-08-24|15/06/2022||7.82|||2022-05-25|15/03/2022||8.07||
2022-05-08 21:00:52|09700|50001|1313|42.18B|42180000000|6.04|12,205,986|-29.52%|33|2022-08-12|15/06/2022||0.25||17097000000|2022-04-29|15/03/2022|0.104|0.16|6980000000|6977000000
2022-05-08 21:00:56|09701|32486|0902|58.4B|58400000000|3.72|73,109,255|31.91%|36|2022-08-03|15/06/2022||0.24|||2022-04-26|15/03/2022|-0.09|-0.02|65250000000|65250000000
2022-05-08 21:01:00|09702|27162|PINFRA|59.06B|59060000000|144.26|417,913|-6.91%|32|2022-07-28|15/06/2022||3.16||3480000000|2022-05-09|15/03/2022|2.67|2.77|3570000000|3470000000
2022-05-08 21:01:04|09703|50070|3311|50.68B|50680000000|10.06|10,397,896|84.59%|35|2022-08-17|15/06/2022||0.75||39091000000|2022-04-21|15/03/2022|||17330000000|18040000000
2022-05-08 21:01:07|09704|1156255|9922|22.44B|22440000000|15.44|15,146,824|-49.62%|0||
2022-05-08 21:01:09|09705|1075240|1833|19.11B|19110000000|17.08|7,908,320|-80.24%|1|2020-08-20|15/06/2020|||||
2022-05-08 21:01:22|09706|13875|0390|138.06B|138060000000|5.58|26,671,729|31.6%|33|2022-09-02|15/06/2022||0.26||275250000000|2022-04-29|15/03/2022|0.294|0.2733|267100000000|251320000000
2022-05-08 21:01:26|09707|943517|2208|46.48B|46480000000|11.00|5,236,612|-10.86%|29|2022-08-26|15/06/2022||0.22||13630000000|2022-04-26|15/03/2022|0.2852|0.23|6380000000|7110000000
2022-05-08 21:01:28|09708|1137422|1951|11.28B|11280000000|4.51|30,623,605|-75.41%|0||
2022-05-08 21:01:31|09709|1173226|361610|8.63T|8.63E+12|121,000|201,821|-|8|2022-08-12|15/06/2022||179.06||171010000000|2022-05-12|15/03/2022||-80.47||142020000000
2022-05-08 21:01:34|09710|100132|2357|31.08B|31080000000|4.03|11,763,464|-17.76%|15|2022-05-09|15/03/2022|||||2022-03-30|15/12/2021||||
2022-05-08 21:01:37|09711|980622|KTCt|5.02B|5020000000|1.590|-|-17.7%|0||
2022-05-08 21:01:43|09712|32318|BVN|2.55B|2550000000|8.470|1,574,962|-18.24%|32|2022-07-26|15/06/2022||0.33|||2022-04-29|15/03/2022|2.5|0.34|232900000|206000000
2022-05-08 21:01:47|09713|13212|QEWC|19.15B|19150000000|17.410|555,078|0.59%|36|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022|0.35|||595720000
2022-05-08 21:01:51|09714|943455|0696|33.48B|33480000000|11.44|4,330,441|-29.03%|16|2022-08-26|15/06/2022|||||2022-03-24|15/12/2021||||
2022-05-08 21:01:55|09715|13200|BRES|13.11B|13110000000|3.370|4,136,444|4.78%|33|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022|0.06||503400000|
2022-05-08 21:01:59|09716|1075456|MTC|92.75B|92750000000|43.75|8,406,443|-31.37%|23|2022-05-11|15/03/2022||0.6133||3725000000|2022-02-21|15/12/2021|0.52|0.5143|3650000000|3650000000
2022-05-08 21:02:02|09717|1052239|6060|37.11B|37110000000|25.25|5,069,698|-41%|5|2018-04-23|15/12/2017|-0.77||5580000000||2017-09-29|15/06/2017|-0.07||1400000000|
2022-05-08 21:02:05|09718|943563|8083|2.23B|2230000000|0.121|158,085,392|-94.52%|22|2022-08-04|15/06/2022||-0.0122||644590000|2022-05-11|15/03/2022||-0.0122||612910000
2022-05-08 21:02:13|09719|29752|TAL|2.35B|2350000000|3.65|10,424,771|-93.49%|35|2022-07-28|15/05/2022||0.21||442160000|2022-04-29|15/02/2022|-0.17|-0.2139|541150000|660880000
2022-05-08 21:02:16|09720|50044|0754|33.91B|33910000000|14.28|2,565,857|-53.56%|14|2022-03-31|15/12/2021|1.58||14660000000||2021-08-25|15/06/2021|2.34||16070000000|
2022-05-08 21:02:20|09721|102239|GLO|329.24B|329240000000|2,464.00|82,185|34.57%|33|2022-08-04|15/06/2022||34.43|||2022-05-11|15/03/2022|37.97|35.48|43560000000|
2022-05-08 21:02:23|09722|49987|0817|30.2B|30200000000|2.38|29,916,781|-17.65%|11|2022-03-21|15/12/2021||0.24||57591000000|2021-08-23|15/06/2021||0.20||34389000000
2022-05-08 21:02:28|09723|50015|2883|37.98B|37980000000|7.96|12,004,829|3.65%|35|2022-08-24|15/06/2022||0.15|||2022-04-28|15/03/2022|0.0637|0.42|6800000000|6798000000
2022-05-08 21:02:32|09724|16431|JOBS|4.11B|4110000000|60.90|833,665|-13.62%|36|2022-08-04|15/06/2022||3.74|||2022-05-09|15/03/2022||2.17||
2022-05-08 21:02:35|09725|100140|3360|27.05B|27050000000|6.27|3,897,708|-30.26%|6|2018-04-12|15/12/2017|0.42||9810000000||2017-09-07|15/06/2017|0.42||8970000000|
2022-05-08 21:02:39|09726|11298|MABK|1.04T|1.04E+12|835|852,737|18.81%|24|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022||||27300000
2022-05-08 21:02:44|09727|41641|TLMM|18.68B|18680000000|4.88|2,443,331|-15.72%|36|2022-08-31|15/06/2022||0.0781||3090000000|2022-05-24|15/03/2022||0.0781||3090000000
2022-05-08 21:02:50|09728|102753|SAWAD|70.03B|70030000000|51.00|8,603,297|-38.18%|23|2022-06-01|15/03/2022||0.85||2548000000|2022-03-02|15/12/2021|0.83|0.83|2320000000|2360000000
2022-05-08 21:02:55|09729|20886|NOAH|1B|1000000000|16.65|194,536|-62.2%|31|2022-05-11|15/03/2022|||||2022-03-14|15/12/2021|4.28||1270000000|
2022-05-08 21:02:59|09730|50060|1888|37.69B|37690000000|12.08|4,091,845|-34.06%|15|2022-03-18|15/12/2021|1.1||14880000000||2021-08-30|15/06/2021|1.08||13920000000|
2022-05-08 21:03:03|09731|50062|2128|28.17B|28170000000|9.08|5,248,748|-52.9%|14|2022-08-24|15/06/2022||0.41|||2022-06-01|15/03/2022||0.33||
2022-05-08 21:03:07|09732|100076|1030|20.36B|20360000000|3.13|24,707,514|-61.69%|5|2018-03-27|15/12/2017|0.61||29390000000||2017-09-25|15/06/2017|0.06||11430000000|
2022-05-08 21:03:12|09733|27112|GCARSOA1|144.8B|144800000000|64.290|495,549|11.4%|33|2022-07-28|15/06/2022|||||2022-04-25|15/03/2022|1.38|1.38|32690000000|32750000000
2022-05-08 21:03:15|09734|1123795|6185|29.89B|29890000000|73.20|1,258,903|-75.87%|8|2022-08-26|15/06/2022||0.7254||751280000|2022-04-28|15/03/2022|0.49|0.7254|499360000|
2022-05-08 21:03:18|09735|49976|0336|12.95B|12950000000|4.010|12,219,501|-49.62%|18|2022-06-01|15/03/2022|||||2022-04-01|15/12/2021||||
2022-05-08 21:03:22|09736|103642|5269|98.29B|98290000000|1,420.00|611,458|32.09%|24|2022-08-31|15/06/2022||12.14||1580000000|2022-05-09|15/03/2022||11.11||1430000000
2022-05-08 21:03:26|09737|49986|0813|16.77B|16770000000|4.42|48,944,151|-80.44%|21|2022-08-29|15/06/2022||1.31||62318000000|2022-05-09|15/03/2022||||
2022-05-08 21:03:28|09738|996193|BJCn|131.38B|131380000000|34.50|4,848,771|-2.82%|0||
2022-05-08 21:03:32|09739|1061944|3319|16.73B|16730000000|11.78|5,265,406|-66.34%|4|2018-04-11|15/12/2017|0.1||591900000||2018-01-29|15/09/2017|0.19||1170000000|
2022-05-08 21:03:36|09740|8576|1199|18.07B|18070000000|5.45|3,027,159|-24.41%|36|2022-08-22|15/06/2022||0.05||1724000000|2022-04-29|15/03/2022|0.0226||329650000|329650000
2022-05-08 21:03:40|09741|13219|ORDS|23.35B|23350000000|7.290|1,815,300|5.7%|36|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|0.21||5540000000|5480000000
2022-05-08 21:03:48|09742|943487|1359|48.47B|48470000000|1.270|33,131,028|-18.06%|14|2022-08-29|15/06/2022|||||2022-03-29|15/12/2021||||
2022-05-08 21:03:52|09743|17499|VNET|917.75M|917750000|6.20|3,502,010|-75.88%|36|2022-08-23|15/06/2022||-0.2798||1849000000|2022-05-19|15/03/2022||-0.1825||1787000000
2022-05-08 21:03:56|09744|101612|TBIG|65.11T|6.511E+13|3,010|31,940,638|18.97%|34|2022-08-24|15/06/2022||21.73|||2022-05-13|15/03/2022||21.3||
2022-05-08 21:04:05|09745|102115|SIS|26.73T|2.673E+13|46,140.0|304,635|122.9%|31|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-08 21:04:09|09746|996200|EGCOn|89.63B|89630000000|164.00|1,191,245|-7.61%|24|2022-08-11|15/06/2022||9|||2022-05-11|15/03/2022||8.55||
2022-05-08 21:04:13|09747|19564|SISE|59.4B|59400000000|19.390|110,089,926|160.48%|35|2022-08-22|15/06/2022||0.69||15350000000|2022-05-11|15/03/2022|1.20|0.75||16220000000
2022-05-08 21:04:16|09748|50023|3900|32.94B|32940000000|13.14|9,364,363|38.75%|15|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021|1.89|0.58||51391000000
2022-05-08 21:04:21|09749|49985|0753|71.61B|71610000000|4.93|17,549,000|-19.84%|35|2022-09-01|15/06/2022||-0.32||19020000000|2022-04-29|15/03/2022|-0.65|-0.65|12920000000|12920000000
2022-05-08 21:04:29|09750|19410|FROTO|103.52B|103520000000|295.00|2,334,941|64.84%|36|2022-08-05|15/06/2022||4.59||18960000000|2022-04-27|15/03/2022|7.15|7.15|27880000000|27880000000
2022-05-08 21:04:34|09751|985911|2869|22.95B|22950000000|7.07|7,616,794|-40.59%|5|2018-04-23|15/12/2017|0.08||2940000000||2017-08-28|15/06/2017|0.06||2200000000|
2022-05-08 21:04:38|09752|1167322|1516|11.24B|11240000000|3.65|35,491,015|-84.06%|0||
2022-05-08 21:04:43|09753|8747|OPL|8.24B|8240000000|6.28|2,364,105|-6.76%|36|2022-07-27|15/06/2022||0.12||2900000000|2022-04-25|15/03/2022|0.11|0.11|2930000000|2900000000
2022-05-08 21:04:48|09754|1017399|200596|55.68B|55680000000|105.34|115,740|1.29%|21|2022-08-31|15/06/2022||1.29||3250000000|2022-04-30|15/12/2021|0.62|0.83|3170000000|3170000000
2022-05-08 21:04:52|09755|41695|QRES|11.68B|11680000000|4.80|857,933|-20.92%|23|2022-05-30|15/03/2022|||||2022-02-24|15/12/2021|0.025||1400000000|
2022-05-08 21:04:55|09756|990486|0839|14.93B|14930000000|6.25|12,260,581|-65.24%|4|2018-04-26|15/12/2017|0.15||543800000||2017-12-05|15/06/2017|0.13||405400000|
2022-05-08 21:04:59|09757|41417|CCU|2.07T|2.07E+12|5,600.00|226,335.09|-12.66%|34|2022-08-10|15/06/2022||20.3||490150000000|2022-05-04|15/03/2022|174.7|152.13|700470000000|678360000000
2022-05-08 21:05:07|09758|102406|ABPIFu|798M|798000000|1.33|389,867|-48.05%|20|2022-02-24|15/12/2021|-0.24||9180000||2021-11-11|15/09/2021|0.01||11390000|
2022-05-08 21:05:11|09759|996175|CUERVO|178.73B|178730000000|49.760|2,153,196|3.58%|23|2022-07-27|15/06/2022||0.4007||10920000000|2022-04-28|15/03/2022|0.38|0.26|9070000000|7880000000
2022-05-08 21:05:13|09760|1163142|9668|21.67B|21670000000|1.22|17,731,312|-65.04%|0||
2022-05-08 21:05:16|09761|1156026|BAM|60.12B|60120000000|18.60|24,044,107|-7%|14|2022-05-12|15/03/2022||0.25|||2022-02-25|15/12/2021|0.31|0.305|3110000000|2840000000
2022-05-08 21:05:20|09762|100135|2607|43.53B|43530000000|11.78|6,060,103|-32.61%|28|2022-09-01|15/06/2022||0.46||56850000000|2022-04-28|15/03/2022|0.44|0.385|56900000000|54850000000
2022-05-08 21:05:23|09763|1166826|PANOx|3.97B|3970000000|8.60|500|7.5%|7|2022-05-13|15/03/2022||192||1.09578E+12|2022-02-11|15/12/2021||174|1478000000000|1478000000000
2022-05-08 21:05:25|09764|1159521|9926|9.95B|9950000000|12.18|6,082,290|-75.74%|0||
2022-05-08 21:05:30|09765|978768|MONET|44.05B|44050000000|86.20|673,217|11.44%|24|2022-07-28|15/06/2022||1.94||2900000000|2022-04-28|15/03/2022||1.56|3020000000|3120000000
2022-05-08 21:05:33|09766|946383|1060|16.72B|16720000000|0.620|24,686,084|-40.95%|5|2018-05-07|15/03/2018|-0.03||936600000||2018-03-28|15/12/2017|-0.02||1300000000|
2022-05-08 21:05:36|09767|50036|0576|27.93B|27930000000|6.43|5,008,421|-4.03%|23|2022-04-29|15/03/2022|0.2498||3640000000||2022-03-24|15/12/2021||||
2022-05-08 21:05:49|09768|943535|6818|147.51B|147510000000|2.73|14,793,708|-13.61%|31|2022-08-29|15/06/2022||0.20|||2022-04-27|15/03/2022|0.24|0.20||
2022-05-08 21:05:59|09769|49966|0123|24.28B|24280000000|7.840|3,912,734|-15.64%|18|2022-08-15|15/06/2022|||||2022-03-10|15/12/2021||||
2022-05-08 21:06:02|09770|100093|1208|25.92B|25920000000|3.000|22,842,903|-44.85%|14|2022-08-16|15/06/2022||0.04||2258000000|2022-03-24|15/12/2021||0.02||1757000000
2022-05-08 21:06:09|09771|1096081|1787|60.57B|60570000000|13.54|5,912,096|-18.04%|22|2022-09-01|15/06/2022||0.1724|||2022-04-19|15/03/2022|0.0611|0.1601|16480000000|
2022-05-08 21:06:13|09772|943529|3380|12.6B|12600000000|2.24|48,435,952|-81.96%|8|2022-08-26|15/06/2022|||||2022-03-31|15/12/2021||||
2022-05-08 21:06:16|09773|100007|0152|19.24B|19240000000|8.49|4,218,012|-35.68%|28|2022-04-28|15/03/2022|0.1994||2100000000||2022-03-30|15/12/2021|1.15|0.44|11250000000|7287000000
2022-05-08 21:06:22|09774|100043|0694|18.77B|18770000000|4.10|7,957,693|-28.45%|20|2022-08-22|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 21:06:24|09775|1161535|DADA|1.81B|1810000000|6.94|1,545,515|-70.27%|7|2022-08-29|15/06/2022||-1.06||2360000000|2022-06-06|15/03/2022||-1.58||2000000000
2022-05-08 21:06:29|09776|102271|MER|387.72B|387720000000|344.00|314,035|25.64%|30|2022-08-01|15/06/2022||5.9|||2022-05-09|15/03/2022||5.59||
2022-05-08 21:06:32|09777|1161009|KC|825.62M|825620000|3.39|6,363,583|-91.67%|7|2022-08-24|15/06/2022||-1.54||2460000000|2022-06-08|15/03/2022||-1.93||2190000000
2022-05-08 21:06:36|09778|959048|1530|12.73B|12730000000|5.22|7,237,073|-24.89%|15|2022-05-18|15/03/2022|||||2022-03-28|15/12/2021||||
2022-05-08 21:06:40|09779|100010|0177|38.34B|38340000000|7.61|2,703,724|-19.04%|31|2022-08-26|15/06/2022||0.1956||3090000000|2022-04-29|15/03/2022|0.1579|0.1956|2580000000|3090000000
2022-05-08 21:06:45|09780|49967|0165|12.47B|12470000000|7.40|2,248,156|-20.43%|24|2022-08-26|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 21:06:52|09781|996209|KTBn|203.51B|203510000000|14.70|38,354,344|30.09%|0||
2022-05-08 21:06:54|09782|1167066|LU|11.76B|11760000000|5.14|10,664,530|-53.9%|6|2022-08-08|15/06/2022||1.97||16730000000|2022-05-09|15/03/2022||1.92||16270000000
2022-05-08 21:06:57|09783|1115130|1995|15.83B|15830000000|9.04|7,744,693|-49.89%|0||
2022-05-08 21:07:01|09784|962437|SITESB1|82.03B|82030000000|24.990|2,459,905|32.57%|23|2022-05-02|15/03/2022||-0.005||2280000000|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000
2022-05-08 21:07:06|09785|13877|0493|11.96B|11960000000|0.370|123,405,973|-70.16%|25|2022-05-23|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-08 21:07:11|09786|942849|CBG|103.5B|103500000000|103.50|5,860,791|-7.17%|23|2022-05-13|15/03/2022|||||2022-02-18|15/12/2021|0.61|0.61|4380000000|4380000000
2022-05-08 21:07:14|09787|1163025|API|772.86M|772860000|6.67|1,240,958|-84.48%|12|2022-08-22|15/06/2022||-0.1689||40600000|2022-05-23|15/03/2022||-0.1736||37900000
2022-05-08 21:07:17|09788|1156878|AWC|156.8B|156800000000|4.90|50,739,669|2.51%|15|2022-05-17|15/03/2022|||||2022-03-02|15/12/2021|0.03|0.0151|1460000000|1460000000
2022-05-08 21:07:27|09789|19454|ISCTR|47.61B|47610000000|10.580|58,584,981|108.27%|36|2022-08-11|15/06/2022||0.88||14620000000|2022-05-09|15/03/2022||0.9||16300000000
2022-05-08 21:07:30|09790|1056355|051905|24.1T|2.41E+13|471,500|4,032|-36.28%|24|2022-07-26|15/06/2022||13826.63||2.07511E+12|2022-05-09|15/03/2022||14381.18||1.9635E+12
2022-05-08 21:07:37|09791|50038|0631|22.43B|22430000000|7.11|2,012,522|-28.9%|15|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021|||2650000000|4869000000
2022-05-08 21:07:39|09792|1166249|0909|18.33B|18330000000|9.78|9,812,949|-68.6%|0||
2022-05-08 21:07:43|09793|50059|1813|9.14B|9140000000|2.87|19,274,705|-76.78%|17|2022-03-30|15/12/2021||1.00||22284000000|2021-08-27|15/06/2021||0.91||16259000000
2022-05-08 21:08:00|09794|100035|0552|24.66B|24660000000|3.56|9,589,312|5.33%|12|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021|0.24|||68311000000
2022-05-08 21:08:06|09795|943448|0570|18.83B|18830000000|3.74|24,211,099|-16.89%|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
2022-05-08 21:08:11|09796|19294|ASELS|54.95B|54950000000|24.10|59,235,587|61.74%|34|2022-08-08|15/06/2022|||||2022-04-26|15/03/2022|0.74||4370000000|4370000000
2022-05-08 21:08:16|09797|27151|MEGACPO|52.07B|52070000000|60.730|1,271,689|-17.8%|36|2022-07-28|15/06/2022||1.35||6660000000|2022-04-28|15/03/2022|1.4|1.32|6490000000|6490000000
2022-05-08 21:08:20|09798|996221|TRUEn|152.83B|152830000000|4.58|152,602,958|41.36%|24|2022-08-16|15/06/2022||0.02|||2022-05-17|15/03/2022||0.02||
2022-05-08 21:08:24|09799|969093|3799|54.23B|54230000000|3.96|5,635,747|-15.74%|13|2022-08-22|15/06/2022||0.15||11636000000|2022-03-28|15/12/2021|0.15|0.13||11314000000
2022-05-08 21:08:27|09800|950255|FRAS|8.11B|8110000000|22.10|160,659|-21.35%|24|2022-08-04|15/06/2022|||||2022-04-27|15/03/2022|0.256|0.26|1110000000|1110000000
2022-05-08 21:08:34|09801|32491|1157|39.57B|39570000000|4.56|8,892,623|-55.21%|36|2022-09-01|15/06/2022||0.2321||21460000000|2022-04-26|15/03/2022|0.11|0.2901|10010000000|19090000000
2022-05-08 21:08:38|09802|102278|MPI|112.01B|112010000000|3.790|21,249,574|-4.29%|31|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022|0.19||11130000000|
2022-05-08 21:08:42|09803|969086|2669|29.15B|29150000000|8.87|6,550,302|5.85%|13|2022-03-24|15/12/2021|0.18||5150000000||2021-08-17|15/06/2021|0.12||4300000000|
2022-05-08 21:08:46|09804|976489|ENELCHILE|1.59T|1.59E+12|22.95|103,884,414.31|-50.94%|24|2022-07-27|15/06/2022||0.2783||733810000000|2022-05-03|15/03/2022|0.9494|1.03|897090000000|923440000000
2022-05-08 21:08:57|09805|953525|BZUN|513.9M|513900000|7.42|1,229,612|-77.46%|29|2022-08-24|15/06/2022||1.68||2520000000|2022-05-17|15/03/2022||-0.48||1900000000
2022-05-08 21:09:11|09806|102377|GTCAP|108.93B|108930000000|506.00|165,974|1%|28|2022-05-17|15/03/2022||19.06|||2022-03-31|15/12/2021|9.47|24.73|44930000000|
2022-05-08 21:09:15|09807|49969|0220|28.64B|28640000000|6.63|5,975,465|-30.43%|26|2022-08-09|15/06/2022||0.04||14183000000|2022-06-01|15/03/2022||0.09||
2022-05-08 21:09:19|09808|100139|3331|22.91B|22910000000|19.04|1,429,262|-26.49%|28|2022-07-20|15/06/2022|||||2022-04-20|15/03/2022|||4570000000|
2022-05-08 21:09:25|09809|29590|YPF|2.94B|2940000000|4.120|2,181,698|3.26%|32|2022-08-09|15/06/2022||0.535||4000000000|2022-05-11|15/03/2022||0.3595||4120000000
2022-05-08 21:09:33|09810|100142|3618|34.18B|34180000000|3.01|8,431,401|-10.15%|33|2022-08-31|15/06/2022||0.22|||2022-04-28|15/03/2022|0.32|0.22||
2022-05-08 21:09:39|09811|1155792|2500|4.87B|4870000000|11.12|2,385,316|-83.9%|0||
2022-05-08 21:09:43|09812|13891|2777|10.51B|10510000000|2.80|14,692,279|-72.39%|21|2022-08-24|15/06/2022||0.41||35115000000|2022-05-09|15/03/2022||||
2022-05-08 21:09:48|09813|1167047|0873|10.37B|10370000000|4.20|17,250,369|-78.72%|0||
2022-05-08 21:09:52|09814|50065|2314|15.5B|15500000000|3.59|6,596,892|-50.62%|27|2022-08-03|15/06/2022||0.27||16125000000|2022-06-01|15/03/2022||||
2022-05-08 21:09:56|09815|1116649|||||||20|2022-08-10|15/06/2022||0.3043|||2022-06-01|15/03/2022||0.2508||7270000000
2022-05-08 21:09:59|09816|969087|2799|28.49B|28490000000|0.355|51,403,841|-65.2%|13|2022-08-29|15/06/2022|||||2022-03-28|15/12/2021||||
2022-05-08 21:10:08|09817|50073|3808|23.77B|23770000000|8.61|4,621,668|-55.02%|21|2022-08-27|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 21:10:20|09818|50020|3383|13.51B|13510000000|3.45|15,251,303|-72.49%|21|2022-08-15|15/06/2022||0.59||27580000000|2022-06-13|15/03/2022||||
2022-05-08 21:10:25|09819|50025|6808|21.75B|21750000000|2.28|13,000,935|-67.15%|31|2022-06-01|15/03/2022|||||2022-02-11|15/12/2021||||6563000000
2022-05-08 21:10:31|09820|100079|1055|68.47B|68470000000|4.04|10,189,896|-22.01%|23|2022-08-30|15/06/2022||-0.27||25250000000|2022-04-28|15/03/2022|-0.27|-0.4|21470000000|22640000000
2022-05-08 21:10:34|09821|100098|1238|10.31B|10310000000|2.49|13,221,429|-69.63%|6|2018-04-09|15/12/2017|0.46||7960000000||2017-09-07|15/06/2017|0.38||7630000000|
2022-05-08 21:10:38|09822|950534|WPHB|13.47B|13470000000|3.95|1,440,685|-8.56%|24|2022-07-29|15/06/2022||0.0497|||2022-05-02|15/03/2022|0.045|0.0454|516400000|516400000
2022-05-08 21:10:46|09823|21048|AGRO|1.21B|1210000000|10.93|1,416,845|10.63%|35|2022-05-12|15/03/2022|||||2022-03-14|15/12/2021|0.53||316750000|
2022-05-08 21:10:50|09824|100109|1818|22.89B|22890000000|7.00|13,504,411|-12.72%|30|2022-08-26|15/06/2022||0.4||3672000000|2022-04-25|15/03/2022|0.03|0.14|1700000000|
2022-05-08 21:10:57|09825|992989|3320|25.76B|25760000000|4.10|10,897,633|-19.45%|22|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021|0.21|0.22|122300000000|117720000000
2022-05-08 21:11:00|09826|1166429|CD|2.25B|2250000000|6.18|2,138,816|-55.41%|7|2022-08-25|15/06/2022||0.328||978060000|2022-05-19|15/03/2022||0.2684||856960000
2022-05-08 21:11:03|09827|100120|2005|11.29B|11290000000|3.78|6,898,525|-19.57%|24|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021|0.17||2910000000|
2022-05-08 21:11:21|09828|100041|0604|14.42B|14420000000|1.62|5,831,564|-41.52%|15|2022-03-30|15/12/2021|-0.46||12650000000||2021-08-27|15/06/2021|0.16||19400000000|
2022-05-08 21:11:23|09829|1170094|0136|18.05B|18050000000|1.93|48,803,798|-76.26%|4|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-08 21:11:27|09830|41696|SUPM|2.85B|2850000000|1.070|11,931,793|-78.43%|32|2022-05-18|15/03/2022|||||2022-05-03|15/06/2022||||
2022-05-08 21:11:31|09831|1155949|6049|27.47B|27470000000|49.65|1,482,234|-20.75%|0||
2022-05-08 21:11:34|09832|1073376|HUYA|872.02M|872020000|3.66|2,572,538|-77.64%|19|2022-08-16|15/06/2022||-0.025||3010000000|2022-05-17|15/03/2022||0.1||2770000000
2022-05-08 21:11:36|09833|1163265|STGT|58.41B|58410000000|20.40|10,818,279|-54.92%|12|2022-05-11|15/03/2022||0.48||6840000000|2022-02-17|15/12/2021|0.64|0.91|8290000000|8290000000
2022-05-08 21:11:40|09834|41697|KRIB|4.64B|4640000000|1.82|5,107,802|-56.56%|31|2022-07-25|15/06/2022|||||2022-04-27|15/03/2022|0.035|0.035|690600000|690600000
2022-05-08 21:11:43|09835|1058005|6158|2.45B|2450000000|0.56|136,594,181|-89.57%|4|2018-04-18|15/12/2017|0.37||11910000000||2017-12-28|15/06/2017|0.1||8090000000|
2022-05-08 21:11:48|09836|1162158|BNR|447.05M|447050000|4.25|255,404|-84.35%|7|2022-08-16|15/06/2022||-1.8||143000000|2022-05-24|15/03/2022||-1.53||122000000
2022-05-08 21:11:52|09837|50017|3333|21.79B|21790000000|1.65|57,665,981|-87.48%|24|2022-08-31|15/06/2022||-1.56||125946000000|2022-05-15|15/12/2021||-0.97||206554000000
2022-05-08 21:11:56|09838|41432|COLBUN|1.1T|1.1E+12|62.90|24,793,282.1|-16.36%|22|2022-08-05|15/06/2022||0.001||341000000|2022-05-09|15/03/2022|2.54|0.0018||378870000
2022-05-08 21:12:00|09839|997119|6169|3.95B|3950000000|1.10|25,593,926|-84.57%|11|2022-08-03|15/05/2022|||||2022-04-29|15/02/2022||0.21||1513000000
2022-05-08 21:12:12|09840|1152242|CENCOSHOPP|1.42T|1.42E+12|835.00|958,721.27|-32.11%|18|2022-08-31|15/06/2022||14.44||39690000000|2022-06-01|15/03/2022|27.00|15.64||53390000000
2022-05-08 21:12:15|09841|1123579|TIGR|603.95M|603950000|3.68|4,392,958|-78.43%|17|2022-05-20|15/03/2022|||||2022-03-18|15/12/2021|-0.036|0.27|62190000|50940000
2022-05-08 21:12:23|09842|12986|EAST|24.76B|24760000000|11.11|1,445,294|-10.92%|30|2022-08-08|15/06/2022||||4500000000|2022-05-18|15/03/2022||||4373000000
2022-05-08 21:12:26|09843|1131570|0667|7.72B|7720000000|3.55|3,634,687|-79.19%|0||
2022-05-08 21:12:30|09844|980689|RATCt|1.67B|1670000000|1.150|-|-13.05%|0||
2022-05-08 21:12:35|09845|1152800|FWRY|8.4B|8400000000|4.92|8,548,598|-58.04%|15|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.01||467300000|
2022-05-08 21:12:39|09846|104183|HBL|156.95B|156950000000|107.00|799,569|-15.79%|24|2022-08-19|15/06/2022||5.13|||2022-05-09|15/03/2022|5.78|6.59|96910000000|40576000000
2022-05-08 21:12:47|09847|1136128|GOTU|380.48M|380480000|1.48|4,426,959|-94.28%|7|2022-08-25|15/06/2022||||3730000000|2022-05-11|15/03/2022||0.03||3380000000
2022-05-08 21:12:49|09848|100103|1638|5.89B|5890000000|0.84|37,186,126|-75.79%|6|2018-04-27|15/12/2017|0.24||24190000000||2017-09-28|15/06/2017|0.37||8590000000|
2022-05-08 21:12:54|09849|104238|MCB|178.58B|178580000000|150.69|460,496|-7.85%|24|2022-08-25|15/06/2022||5.45|||2022-05-09|15/03/2022|7.66|6.84|48770000000|21576000000
2022-05-08 21:12:57|09850|1155834|OCFT|526.49M|526490000|1.35|1,782,152|-90.41%|11|2022-05-10|15/03/2022||-0.1486||156770000|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000
2022-05-08 21:13:01|09851|104232|LUKC|181.23B|181230000000|560.42|298,841|-36.2%|27|2022-08-03|15/06/2022||29.6|||2022-05-09|15/03/2022|23.41|10.67|93200000000|21000000000
2022-05-08 21:13:03|09852|969096|3883|3.5B|3500000000|1.18|32,319,016|-85.59%|5|2018-04-09|15/12/2017|0.33||10960000000||2017-09-04|15/06/2017|0.28||8150000000|
2022-05-08 21:13:08|09853|49997|1114|71.44B|71440000000|14.16|16,523,962|93.97%|20|2022-05-09|15/03/2022|||||2022-03-25|15/12/2021||0.67||2431000000
2022-05-08 21:13:17|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||||
2022-05-08 21:13:22|09855|1012277|3529|98.79B|98790000000|1,325.00|872|29.9%|24|2022-08-10|15/06/2022||4.83||721460000|2022-05-11|15/03/2022|4.89|4.79|727100000|727270000
2022-05-08 21:13:25|09856|1012512|4966|118.55B|118550000000|1,460.00|596|1.04%|24|2022-08-04|15/06/2022||20.33||6090000000|2022-04-27|15/03/2022|20.55|19.49|5900000000|5750000000
2022-05-08 21:13:35|09857|1012624|5483|92.33B|92330000000|157.50|6,339|-11.76%|24|2022-08-11|15/06/2022||4.28||19730000000|2022-05-12|15/03/2022||0.21||18410000000
2022-05-08 21:13:39|09858|950582|3661|65.69B|65690000000|922.00|2,862,933|130.79%|23|2022-09-08|15/06/2022||7.35||3370000000|2022-05-13|15/03/2022||5.71||2620000000
2022-05-08 21:13:43|09859|103523|3189|81.6B|81600000000|181.00|12,556,380|80.1%|33|2022-07-25|15/06/2022||3.33||10510000000|2022-05-09|15/03/2022|3.39|3.06|10010000000|9750000000
2022-05-08 21:13:47|09860|103726|6409|113.39B|113390000000|1,300.00|175,737|4.42%|24|2022-08-11|15/06/2022||8.13||4800000000|2022-05-12|15/03/2022||6.07||4170000000
2022-05-08 21:13:50|09861|103277|2383|73.91B|73910000000|222.00|1,519,762|28.7%|24|2022-07-27|15/06/2022||4.48||10330000000|2022-04-27|15/03/2022|3.98|3.99|9920000000|9780000000
2022-05-08 21:13:53|09862|1012923|8069|198.43B|198430000000|174.00|27,043|183.39%|24|2022-08-25|15/06/2022||1.3||6270000000|2022-05-25|15/03/2022||1.05||5580000000
2022-05-08 21:14:08|09863|103272|2376|73.02B|73020000000|115.00|9,553,407|-5.74%|24|2022-07-19|15/06/2022||3.49||31090000000|2022-05-09|15/03/2022||4.39||31820000000
2022-05-08 21:14:12|09864|50186|TFGJ|41.88B|41880000000|12,950|1,530,577|4.77%|23|2022-06-10|15/03/2022||469.50||19935000000|2022-03-02|15/12/2021||||
2022-05-08 21:14:16|09865|103243|2337|71.01B|71010000000|38.300|18,192,768|-11.14%|24|2022-07-28|15/06/2022||1.52||12710000000|2022-05-09|15/03/2022|1.58|1.42|11600000000|11850000000
2022-05-08 21:14:24|09866|18333|PERS|310.36B|310360000000|4,061.00|321,564|79.79%|27|2022-07-22|15/06/2022||26.6||17860000000|2022-04-27|15/03/2022|26.3|26.1|16380000000|16380000000
2022-05-08 21:14:29|09867|950321|INAR|9.82B|9820000000|2.650|15,450,962|-17.19%|24|2022-08-31|15/06/2022||0.0271||440850000|2022-05-19|15/03/2022||0.0271||440850000
2022-05-08 21:14:34|09868|996208|KCEn|65B|65000000000|61.25|14,186,934|2.94%|0||
2022-05-08 21:14:43|09869|100012|0189|20.62B|20620000000|9.15|23,194,723|40.12%|7|2018-04-20|15/12/2017|0.42||5350000000||2017-09-07|15/06/2017|0.34||4790000000|
2022-05-08 21:14:48|09870|103192|2027|78.27B|78270000000|44.25|34,937,360|-10.43%|24|2022-08-31|15/06/2022||1.66||29090000000|2022-06-01|15/03/2022||1.38||27070000000
2022-05-08 21:14:59|09871|103260|2360|69.94B|69940000000|166.50|812,394|-9.26%|33|2022-08-03|15/06/2022||2.35||4480000000|2022-04-28|15/03/2022|2.02|1.91|4400000000|4430000000
2022-05-08 21:15:03|09872|103000|1229|78.66B|78660000000|56.10|3,071,522|27.63%|22|2022-05-11|15/03/2022||0.68|||2022-03-30|15/12/2021|0.33|0.5|3270000000|2190000000
2022-05-08 21:15:08|09873|103142|1722|72.81B|72810000000|74.30|10,158,288|23.22%|33|2022-07-22|15/06/2022||0.885||3780000000|2022-06-01|15/03/2022||0.865||3620000000
2022-05-08 21:15:13|09874|103358|2498|40.67B|40670000000|49.30|22,672,277|21.73%|32|2022-08-10|15/06/2022||-0.95||1710000000|2022-05-03|15/03/2022|-0.92|-1.04|1100000000|1380000000
2022-05-08 21:15:17|09875|1055947|TBEI|351.64B|351640000000|1,822.45|256,734|49.51%|20|2022-06-01|15/03/2022|||||2022-02-07|15/12/2021|6.2|10|17010000000|25560000000
2022-05-08 21:15:20|09876|103114|1605|143.77B|143770000000|41.90|62,077,030|40.13%|23|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 21:15:25|09877|103500|3044|66.49B|66490000000|126.50|954,692|-5.6%|33|2022-08-30|15/06/2022||2.88||17220000000|2022-06-01|15/03/2022||2.78||16710000000
2022-05-08 21:15:29|09878|103402|2618|188.22B|188220000000|35.70|268,336,113|114.41%|33|2022-08-03|15/06/2022||0.502||32020000000|2022-05-13|15/03/2022||0.48||29330000000
2022-05-08 21:15:32|09879|18410|SUPI|251.57B|251570000000|1,980.45|90,044|-9.46%|24|2022-07-28|15/06/2022||||14522000000|2022-04-29|15/03/2022|25.5|25.07|25570000000|25570000000
2022-05-08 21:15:36|09880|103252|2352|62.05B|62050000000|31.55|6,210,191|-8.95%|24|2022-08-11|15/06/2022||0.83||56780000000|2022-05-11|15/03/2022||0.5||59000000000
2022-05-08 21:15:40|09881|103329|2458|43.68B|43680000000|153.50|2,097,230|-24.01%|27|2022-08-02|15/06/2022||3.68||4650000000|2022-05-05|15/03/2022|2.59|3.07|4100000000|4100000000
2022-05-08 21:15:44|09882|103394|2610|170.16B|170160000000|28.65|246,970,847|66.09%|33|2022-08-04|15/06/2022||0.568||38670000000|2022-05-16|15/03/2022||0.58||39060000000
2022-05-08 21:15:48|09883|103320|3714|39.86B|39860000000|58.70|24,557,836|-21.63%|33|2022-08-31|15/06/2022||1.09||9730000000|2022-06-01|15/03/2022||0.8183||8720000000
2022-05-08 21:15:55|09884|18407|SNFN|212.96B|212960000000|1,916.80|91,468|-22.52%|24|2022-07-21|15/06/2022|||||2022-05-30|15/03/2022||||4573000000
2022-05-08 21:16:21|09885|20366|JKS|2.52B|2520000000|51.65|1,321,311|59.36%|36|2022-09-07|15/06/2022||3.71||14490000000|2022-04-28|15/03/2022|0.6|3.89|14760000000|13070000000
2022-05-08 21:16:25|09886|103080|1504|65.6B|65600000000|31.10|3,924,343|-5.18%|31|2022-08-08|15/06/2022||0.65||14530000000|2022-05-16|15/03/2022||0.19||13110000000
2022-05-08 21:16:30|09887|8743|MBK|11.49B|11490000000|271.20|62,930|7.19%|36|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022||||2000000000
2022-05-08 21:16:33|09888|50055|1368|25.72B|25720000000|10.28|15,049,035|40.25%|15|2022-04-07|15/03/2022|||||2022-03-16|15/12/2021||||4493000000
2022-05-08 21:16:50|09889|103778|9914|74.45B|74450000000|249.00|866,372|-18.76%|32|2022-08-11|15/06/2022||3.88||8350000000|2022-05-11|15/03/2022||3.83||7730000000
2022-05-08 21:16:55|09890|103424|2834|94.73B|94730000000|12.65|76,260,484|30.93%|23|2022-08-31|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 21:17:01|09891|18013|ATLP|252.47B|252470000000|8,533.00|48,012|2.66%|24|2022-07-22|15/06/2022||61.70||11440000000|2022-04-26|15/03/2022|46|45.1|13700000000|13700000000
2022-05-08 21:17:06|09892|103689|6176|48.36B|48360000000|104.00|1,809,441|-20%|33|2022-07-29|15/06/2022||2.42||12910000000|2022-05-09|15/03/2022|4.41|3.96|14380000000|14410000000
2022-05-08 21:17:10|09893|103716|6271|41.28B|41280000000|231.00|2,101,839|24.86%|27|2022-08-31|15/06/2022||4.23||3750000000|2022-05-13|15/03/2022|5.06|4.61|3470000000|3440000000
2022-05-08 21:17:14|09894|26962|OMAB|54.45B|54450000000|140.990|700,970|12.78%|34|2022-07-27|15/06/2022||2.34||2710000000|2022-04-25|15/03/2022|1.94|2.57|2210000000|2130000000
2022-05-08 21:17:18|09895|1012679|6121|54.57B|54570000000|295.00|367|-19.4%|24|2022-08-31|15/06/2022||8.53||22820000000|2022-06-01|15/03/2022||7.68||21670000000
2022-05-08 21:17:22|09896|39875|JKCE|188.61B|188610000000|2,441.00|215,487|-12.18%|31|2022-08-01|15/06/2022||15.60||15394000000|2022-05-20|15/03/2022||23.57||22320000000
2022-05-08 21:17:27|09897|50184|RDFJ|28.33B|28330000000|417|19,353,207|-3.02%|13|2022-05-16|15/02/2022|||||2021-11-08|15/08/2021|0.64||3820000000|
2022-05-08 21:17:30|09898|1096520|DGHJ|38.15B|38150000000|17,337|169,971|29.82%|8|2022-08-24|15/06/2022|||||2022-02-23|15/12/2021|7.23||17800000000|
2022-05-08 21:17:32|09899|980583|HANAt|1.04B|1040000000|1.210|6,000|-16.55%|0||
2022-05-08 21:17:34|09900|996188|BANPUn|84.58B|84580000000|12.50|122,574,381|-0.79%|0||
2022-05-08 21:17:38|09901|103461|2915|86.52B|86520000000|124.00|4,844,762|44.19%|31|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|2.14|0.2077|631000000|805000000
2022-05-08 21:17:43|09902|42665|MYTr|2.16B|2160000000|16.36|460,570|5.34%|35|2022-07-28|15/06/2022|||||2022-05-04|15/03/2022|||1040000000|962350000
2022-05-08 21:17:47|09903|946390|1302|9.68B|9680000000|2.090|8,501,370|-46.55%|11|2022-05-09|15/03/2022|||||2022-03-30|15/12/2021||||
2022-05-08 21:17:51|09904|1012694|6147|49.79B|49790000000|67.40|4,552|-5.07%|24|2022-07-28|15/06/2022||2.1||7090000000|2022-05-19|15/03/2022|2.3|1.99|6740000000|6661000000
2022-05-08 21:17:54|09905|103580|3665|46.21B|46210000000|302.50|2,997,324|15.46%|24|2022-08-12|15/06/2022||5.64||12100000000|2022-05-13|15/03/2022||3.58||11330000000
2022-05-08 21:17:58|09906|50138|AVIJ|21.16B|21160000000|6,421|1,037,260|-12.58%|18|2022-09-05|15/06/2022||||6520000000|2022-03-07|15/12/2021|3.16||7300000000|
2022-05-08 21:18:03|09907|42666|NBGr|3.05B|3050000000|3.331|3,985,156|22.92%|34|2022-09-01|15/06/2022||0.14||372180000|2022-05-26|15/03/2022||0.13||365490000
2022-05-08 21:18:06|09908|37865|KRU|4.63B|4630000000|242.00|47,374|26.7%|24|2022-09-06|15/06/2022|||||2022-04-28|15/03/2022|12.4||544450000|540900000
2022-05-08 21:18:14|09909|103230|2313|54.23B|54230000000|45.50|24,158,363|14.75%|24|2022-08-04|15/06/2022||0.87||15450000000|2022-05-12|15/03/2022||1.11||16620000000
2022-05-08 21:18:18|09910|103321|2449|50.07B|50070000000|40.95|5,151,429|-13.7%|24|2022-08-02|15/06/2022||1.23||9410000000|2022-05-09|15/03/2022||1.13||8800000000
2022-05-08 21:18:21|09911|50202|TCPJ|33.42B|33420000000|4,634|1,300,839|35.66%|14|2022-05-10|15/03/2022|||||2021-11-16|15/09/2021|0.80||3240000000|
2022-05-08 21:18:24|09912|102326|ACEN|291.2B|291200000000|7.600|18,723,436|9.83%|21|2022-05-17|15/03/2022|||||2022-04-19|15/12/2021|0.0248|0.0061|6630000000|6060000000
2022-05-08 21:18:27|09913|1012559|5274|92.76B|92760000000|2,700.00|266|26.46%|24|2022-08-31|15/06/2022||13.95||1250000000|2022-06-01|15/03/2022||12.59||1130000000
2022-05-08 21:18:30|09914|103481|3023|59.96B|59960000000|256.00|593,298|-2.85%|24|2022-08-31|15/06/2022||3.11||7370000000|2022-05-12|15/03/2022||2.77||6870000000
2022-05-08 21:18:46|09915|37712|ALRR|4.18B|4180000000|32.00|471,541|11.07%|33|2022-08-03|15/06/2022|||||2022-05-10|15/03/2022|1.30||1350000000|1160000000
2022-05-08 21:18:50|09916|103279|2385|59.73B|59730000000|83.60|1,585,570|-1.53%|31|2022-08-11|15/06/2022||2.28||29970000000|2022-05-09|15/03/2022||2.01||28200000000
2022-05-08 21:18:59|09917|103965|VOLARA|35.05B|35050000000|30.06|1,595,522|-13.92%|32|2022-07-22|15/06/2022||0.3295||14190000000|2022-04-27|15/03/2022|-0.8647|-0.8598|11610000000|11610000000
2022-05-08 21:19:02|09918|103735|8016|30.67B|30670000000|256.00|1,724,056|-8.41%|24|2022-08-31|15/06/2022||15.73||6610000000|2022-06-01|15/03/2022||16.43||6350000000
2022-05-08 21:19:06|09919|103185|2015|47.11B|47110000000|81.00|522,370|0.25%|24|2022-08-31|15/06/2022||1.81||10890000000|2022-06-01|15/03/2022|1.51|1.56|9950000000|9900000000
2022-05-08 21:19:10|09920|50096|SAPJ|32.93B|32930000000|5,791|2,136,132|28.15%|22|2022-08-04|15/06/2022||0.1379||1510000000|2022-05-12|15/03/2022||0.2093||1680000000
2022-05-08 21:19:14|09921|103018|1314|44.47B|44470000000|11.75|37,277,559|-18.12%|31|2022-06-01|15/03/2022||0.01||7505000000|2022-03-31|15/12/2021|0.07|0.1083|9090000000|5200000000
2022-05-08 21:19:18|09922|103174|1907|53.88B|53880000000|32.45|1,753,741|-9.48%|23|2022-07-12|15/03/2022|||||2022-03-29|15/12/2021|0.39|0.56|21650000000|22370000000
2022-05-08 21:19:23|09923|50043|0751|11.5B|11500000000|4.420|13,817,472|88.89%|23|2022-05-11|15/03/2022|0.58||||2022-03-22|15/12/2021|0.58|||
2022-05-08 21:19:33|09924|11194|BPCC|529.79B|529790000000|1,016|598,296|10.43%|28|2022-06-29|15/04/2022|||||2022-03-30|15/01/2022|0.00||18920000|18920000
2022-05-08 21:19:37|09925|11210|NIND|639.57B|639570000000|316|5,169,087|48.13%|26|2022-03-28|15/12/2021|0.01||30350000||2021-11-01|15/09/2021|0.02||27950000|
2022-05-08 21:19:40|09926|986155|COM7|94.2B|94200000000|39.25|14,499,938|6.08%|23|2022-05-18|15/03/2022||||14057000000|2022-02-28|15/12/2021|0.38|0.58|17560000000|13900000000
2022-05-08 21:19:49|09927|1012212|3293|51.5B|51500000000|731.00|306|-3.18%|24|2022-08-31|15/06/2022||18.7||3060000000|2022-06-01|15/03/2022||17.99||2940000000
2022-05-08 21:19:53|09928|103447|2889|50.33B|50330000000|15.95|6,315,545|-11.39%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.27|0.2995|2450000000|2430000000
2022-05-08 21:19:57|09929|1116301|QAMC|12.67B|12670000000|2.270|23,966,215|56.15%|14|2022-06-01|15/03/2022|0.04|||940000000|2022-03-02|15/12/2021|0.06|0.01|994000000|870000000
2022-05-08 21:20:04|09930|8807|LTSP|13.04B|13040000000|70.54|395,636|35.92%|36|2022-08-11|15/06/2022|||||2022-04-27|15/03/2022|6.57||10970000000|11340000000
2022-05-08 21:20:10|09931|9209|ACPP|6.18B|6180000000|74.45|89,814|5.3%|35|2022-05-25|15/03/2022||||4100000000|2022-03-24|15/12/2021|1.28||4210000000|3910000000
2022-05-08 21:20:14|09932|1052419|IIAN|180.18B|180180000000|201.20|9,429,350|54.93%|22|2022-07-21|15/06/2022||||978000000|2022-05-13|15/03/2022|0.92|0.9288|1120000000|1150000000
2022-05-08 21:20:17|09933|996205|IRPCn|70.21B|70210000000|3.44|95,250,715|-18.48%|24|2022-08-10|15/06/2022||0.1132|||2022-05-10|15/03/2022||0.1521||141240000000
2022-05-08 21:20:21|09934|102062|WARB|562B|562000000000|281.00|2,741,751|19.05%|21|2022-06-01|15/03/2022||||19000000|2022-03-02|15/12/2021|0.00||27300000|20000000
2022-05-08 21:20:33|09935|41364|TRUJ|19.88B|19880000000|5,282|1,890,807|6.28%|17|2022-08-31|15/06/2022||240.00||7312000000|2022-02-17|15/12/2021|4.48|295.83|9600000000|9572000000
2022-05-08 21:20:37|09936|943198|SSAq|1.76B|1760000000|4.50|121,281|-50.5%|31|2022-08-29|15/06/2022||19.31||200310000000|2022-06-02|15/03/2022||10.41||192200000000
2022-05-08 21:20:42|09937|947096|APLA|237.75B|237750000000|949.95|400,052|48.22%|23|2022-06-01|15/03/2022||6.09||39840000000|2022-01-25|15/12/2021|4.6|4.61|32300000000|32130000000
2022-05-08 21:20:47|09938|1012713|6182|31.27B|31270000000|57.80|16,785|6.62%|23|2022-08-31|15/06/2022||0.8817||3260000000|2022-06-01|15/03/2022||0.755||3060000000
2022-05-08 21:20:50|09939|103403|2637|75.01B|75010000000|100.50|17,251,180|47.14%|24|2022-08-31|15/06/2022||3.63||6200000000|2022-05-09|15/03/2022|3.59|3.14|5750000000|5640000000
2022-05-08 21:21:01|09940|18352|RADC|111B|111000000000|830.40|465,051|49.76%|32|2022-07-27|15/06/2022||4.7||6100000000|2022-05-09|15/03/2022||5.1||7790000000
2022-05-08 21:21:09|09941|13796|MILP|5.59B|5590000000|4.61|1,895,381|8.42%|36|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|-0.10||661000000|1000000000
2022-05-08 21:21:12|09942|50115|BAWJ|21.75B|21750000000|10,878|590,090|2.27%|23|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 21:21:17|09943|103542|3443|59.9B|59900000000|447.00|1,701,427|22.63%|32|2022-07-28|15/06/2022||3.26||4380000000|2022-04-28|15/03/2022|4.07|4.07|4510000000|4510000000
2022-05-08 21:21:21|09944|18251|KAJR|162.79B|162790000000|1,022.55|239,998|13.13%|32|2022-08-03|15/06/2022||2.88||4930000000|2022-05-12|15/03/2022||7.41||11180000000
2022-05-08 21:21:27|09945|18783|SMTO3|15.7B|15700000000|44.05|1,809,051|39.89%|35|2022-06-20|15/03/2022||0.9119||1670000000|2022-02-14|15/12/2021|2.01|0.92|1530000000|1620000000
2022-05-08 21:21:31|09946|50188|RBPJ|43.97B|43970000000|15,200|630,476|39.68%|18|2022-08-02|15/06/2022|||||2022-03-08|15/12/2021|5.4||6840000000|4405000000
2022-05-08 21:21:34|09947|50095|PIKJ|26.75B|26750000000|5,576|1,692,563|-0.39%|22|2022-08-03|15/05/2022|||||2022-05-17|15/02/2022||214.00||51196000000
2022-05-08 21:21:38|09948|103779|9917|47.62B|47620000000|108.00|224,585|13.92%|23|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021|1.61||3730000000|
2022-05-08 21:21:42|09949|102990|1210|41.96B|41960000000|52.10|2,144,123|-9.35%|22|2022-08-31|15/06/2022||0.69||27760000000|2022-06-01|15/03/2022||0.385||26240000000
2022-05-08 21:21:47|09950|18218|CYIE|95.44B|95440000000|865.10|354,035|13.75%|36|2022-07-14|15/06/2022||11.36||11390000000|2022-04-21|15/03/2022|14|14.02|11810000000|11810000000
2022-05-08 21:21:51|09951|41642|TCOM|8B|8000000000|4.38|971,430|-4.64%|25|2022-06-02|15/03/2022|||||2022-02-25|15/12/2021|0.06||371100000|
2022-05-08 21:21:55|09952|103555|3533|77.77B|77770000000|733.00|541,142|42.33%|24|2022-08-31|15/06/2022||9.85||6180000000|2022-06-01|15/03/2022||9.34||5900000000
2022-05-08 21:21:58|09953|27113|GCC|45.69B|45690000000|137.870|365,464|-3.73%|27|2022-07-26|15/06/2022||3.37||6350000000|2022-04-26|15/03/2022|0.8107|0.9701|4240000000|4000000000
2022-05-08 21:22:02|09954|103177|2006|45.71B|45710000000|62.60|6,863,678|-21.22%|23|2022-08-17|15/06/2022||2.13||16730000000|2022-05-17|15/03/2022||1.83||15250000000
2022-05-08 21:22:05|09955|41497|VAPORES|5.08T|5.08E+12|98.98|124,469,976.5|162.27%|13|2022-05-20|15/03/2022|||||2022-03-18|15/12/2021|||2440000000|2440000000
2022-05-08 21:22:10|09956|18336|PHOE|188.31B|188310000000|1,054.80|211,878|38.26%|25|2022-05-12|15/03/2022||5.03||4640000000|2022-02-07|15/12/2021|5.54|5.52|4250000000|4250000000
2022-05-08 21:22:14|09957|103592|3706|33.46B|33460000000|28.00|5,014,058|-4.44%|24|2022-08-11|15/06/2022||0.51||11000000000|2022-05-13|15/03/2022||0.47||9550000000
2022-05-08 21:22:18|09958|103417|2809|43.56B|43560000000|38.85|2,446,164|-8.8%|24|2022-08-05|15/06/2022||1.33||2890000000|2022-05-09|15/03/2022|0.03|1.25|2500000000|2740000000
2022-05-08 21:22:22|09959|13189|DOBK|8.08B|8080000000|2.605|5,275,295|4%|36|2022-07-21|15/06/2022||0.08||729210000|2022-05-09|15/03/2022|0.13|0.09|1100000000|731440000
2022-05-08 21:22:26|09960|32371|GGAL|2.31B|2310000000|8.920|589,000|13.05%|37|2022-08-17|15/06/2022||0.6075||450840000|2022-05-11|15/03/2022||0.4605||430280000
2022-05-08 21:22:30|09961|1011941|BBAJIOO|57.14B|57140000000|48.020|2,247,440|61.09%|22|2022-07-27|15/06/2022||1.27||3810000000|2022-05-09|15/03/2022||1.22||3730000000
2022-05-08 21:22:46|09962|103564|3576|34.35B|34350000000|21.10|10,967,235|-16.51%|24|2022-08-31|15/06/2022||0.31||5790000000|2022-05-09|15/03/2022||0.22||4870000000
2022-05-08 21:22:49|09963|103499|3042|28.13B|28130000000|90.80|2,595,151|-17.45%|24|2022-08-11|15/06/2022||2.12||3550000000|2022-05-09|15/03/2022||2||3210000000
2022-05-08 21:22:53|09964|103798|9941|109.69B|109690000000|227.50|813,717|67.28%|21|2022-05-13|15/03/2022|||||2022-03-30|15/12/2021|3.53|2.43|8380000000|8000000000
2022-05-08 21:22:57|09965|103418|2812|66.49B|66490000000|14.65|9,727,169|29.05%|23|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 21:23:00|09966|950437|MYEG|6.83B|6830000000|0.925|32,084,177|-4.64%|23|2022-05-24|15/03/2022|||||2022-02-25|15/12/2021|0.011|0.011|234400000|234400000
2022-05-08 21:23:05|09967|1096512|AVAS|171.48B|171480000000|2,172.10|130,547|-1.73%|17|2022-07-27|15/06/2022||10.17||1604000000|2022-06-01|15/03/2022|14.57|11.88|3650000000|2247000000
2022-05-08 21:23:08|09968|103346|2481|30.03B|30030000000|78.60|15,538,028|46.64%|22|2022-08-31|15/06/2022||1.66||3830000000|2022-06-01|15/03/2022||1.4||3430000000
2022-05-08 21:23:12|09969|13222|QNNC|9.66B|9660000000|8.506|1,213,324|13.57%|32|2022-08-02|15/06/2022|||||2022-04-21|15/03/2022|0.31|0.31|913000000|875140000
2022-05-08 21:23:19|09970|103715|6269|30.74B|30740000000|94.50|2,368,326|-19.23%|33|2022-07-28|15/06/2022||0.7666||6930000000|2022-05-09|15/03/2022||1.97||8790000000
2022-05-08 21:23:24|09971|41627|IJMS|6.11B|6110000000|1.730|3,697,251|-5.98%|35|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.027||1270000000|
2022-05-08 21:23:27|09972|18316|ORCL|303.55B|303550000000|3,517.10|79,127|-1.35%|27|2022-08-12|15/06/2022||62.9||14890000000|2022-05-04|15/03/2022|55.9|55.9|12770000000|12770000000
2022-05-08 21:23:34|09973|18059|CRBR|139.92B|139920000000|737.00|236,249|29.08%|25|2022-08-03|15/06/2022||4.20||6933000000|2022-05-13|15/03/2022||5.3||8650000000
2022-05-08 21:23:42|09974|103493|3035|65.24B|65240000000|262.50|38,833,794|286.03%|33|2022-07-29|15/06/2022||2.58||3180000000|2022-05-09|15/03/2022|2.69|2.69|3210000000|3080000000
2022-05-08 21:23:45|09975|103138|1717|46.45B|46450000000|37.45|7,565,060|-8.88%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.54|0.75|13050000000|12820000000
2022-05-08 21:24:10|09976|103671|6116|38.79B|38790000000|13.250|15,678,574|-43.38%|24|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 21:24:17|09977|12541|DINV|10.63B|10630000000|2.500|7,197,725|55.28%|31|2022-08-01|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 21:24:19|09978|980664|NYVLt|1.17B|1170000000|0.5950|10,000|13.33%|0||
2022-05-08 21:24:28|09979|41599|VESTA|24.72B|24720000000|36.84|1,465,320|-4.73%|29|2022-07-28|15/06/2022||0.0377||42190000|2022-04-20|15/03/2022|0.0797|0.0274|42000000|41110000
2022-05-08 21:24:32|09980|103290|2404|34.12B|34120000000|179.00|718,843|-23.5%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|4.11|6.72|7550000000|11200000000
2022-05-08 21:24:36|09981|42669|DEHr|2.62B|2620000000|6.86|775,632|-22.49%|35|2022-05-26|15/03/2022|||||2022-04-05|15/12/2021|-0.12||2010000000|
2022-05-08 21:24:40|09982|103385|2548|25.4B|25400000000|91.80|560,513|-2.03%|28|2022-08-31|15/06/2022||2.79||3970000000|2022-06-01|15/03/2022||0.58||1170000000
2022-05-08 21:24:46|09983|103078|1477|43.66B|43660000000|180.50|1,625,269|-31.11%|32|2022-08-04|15/06/2022||2.77||7280000000|2022-05-09|15/03/2022||3.44||8080000000
2022-05-08 21:25:01|09984|1012510|4961|33.42B|33420000000|179.50|2,327,486|-40.08%|23|2022-08-31|15/06/2022||7.9||6120000000|2022-06-01|15/03/2022||7.79||5830000000
2022-05-08 21:25:05|09985|103750|8150|34.36B|34360000000|47.25|7,273,108|2.94%|24|2022-08-11|15/06/2022||1.76||7320000000|2022-05-05|15/03/2022|1.68|1.51|6730000000|6700000000
2022-05-08 21:25:07|09986|1165844|MAXE|353.29B|353290000000|368.20|3,522,758|61.95%|10|2022-06-01|15/03/2022||1.98||12090000000|2022-03-02|15/12/2021|2.6|2.46|13170000000|13120000000
2022-05-08 21:25:11|09987|18408|SNFS|158.7B|158700000000|755.25|76,011|4.31%|24|2022-08-10|15/06/2022||||7925000000|2022-04-22|15/03/2022|5.6|5.6|13400000000|11440000000
2022-05-08 21:25:15|09988|103380|2542|66.85B|66850000000|46.65|9,979,764|4.36%|24|2022-08-31|15/06/2022||1.3||12860000000|2022-06-01|15/03/2022||0.72||8380000000
2022-05-08 21:25:20|09989|17989|AIAE|180.36B|180360000000|1,912.20|79,065|4.55%|32|2022-05-25|15/03/2022||20.38||10250000000|2022-01-27|15/12/2021|14.6|15|8480000000|8350000000
2022-05-08 21:25:24|09990|953699|VSID|3.76B|3760000000|0.985|11,653,070|-27.84%|23|2022-06-28|15/04/2022|||||2022-03-25|15/01/2022|0.012|0.0117|1010000000|1010000000
2022-05-08 21:25:33|09991|103714|6257|26.8B|26800000000|59.20|2,225,376|14.07%|24|2022-08-31|15/06/2022||1.82||4940000000|2022-06-01|15/03/2022||1.58||4400000000
2022-05-08 21:25:36|09992|979669|078600|1.25T|1.25E+12|83,800|92,464|68.44%|22|2022-08-16|15/06/2022||||58500000000|2022-05-17|15/03/2022||||55000000000
2022-05-08 21:25:42|09993|27066|ALSEA|35.81B|35810000000|42.870|2,412,783|32.97%|36|2022-07-27|15/06/2022||0.3667||14740000000|2022-04-27|15/03/2022|0.61|0.093|15230000000|14170000000
2022-05-08 21:25:45|09994|1012201|3264|21.54B|21540000000|45.45|2,218|6.82%|24|2022-08-04|15/06/2022||1.45||3260000000|2022-05-09|15/03/2022|1.37|1.31|3110000000|3110000000
2022-05-08 21:25:48|09995|1123976|METP|109.28B|109280000000|2,135.45|378,461|-6.16%|17|2022-08-31|15/06/2022||13.68||4050000000|2022-06-01|15/03/2022||10.5||3310000000
2022-05-08 21:25:52|09996|103476|3017|37.1B|37100000000|105.00|19,523,117|50.21%|24|2022-08-31|15/06/2022||2.42||13030000000|2022-06-01|15/03/2022||2.15||12150000000
2022-05-08 21:25:57|09997|18359|India|108.74B|108740000000|139.15|5,526,885|56.14%|26|2022-07-28|15/06/2022||2.05||117956000000|2022-05-26|15/03/2022||4.35||171620000000
2022-05-08 21:26:06|09998|12530|AIRA|10.03B|10030000000|2.150|8,083,026|66.67%|36|2022-08-08|15/06/2022||0.00||599320000|2022-05-09|15/03/2022||0.01||1020000000
2022-05-08 21:26:10|09999|17985|ADAN|1.13T|1.13E+12|292.05|56,259,559|200.93%|36|2022-08-03|15/06/2022|||||2022-05-05|15/03/2022|12.04||63740000000|63740000000
2022-05-08 21:26:14|10000|11130|HUMN|410.71B|410710000000|3,376|390,144|-7.76%|22|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||24000000
2022-05-08 21:26:18|10001|100260|PVRL|103.69B|103690000000|1,699.75|1,007,074|47.14%|32|2022-07-27|15/06/2022||-42.27||393600000|2022-05-09|15/03/2022||-27.26||4890000000
2022-05-08 21:26:21|10002|103184|2014|55.05B|55050000000|38.35|24,808,786|-26.53%|24|2022-08-02|15/06/2022||1.17||16080000000|2022-05-09|15/03/2022||0.468||12400000000
2022-05-08 21:26:25|10003|19553|SAHOL|40.22B|40220000000|19.71|35,121,742|127.07%|36|2022-08-11|15/06/2022||1.56||25880000000|2022-05-10|15/03/2022||1.49||24450000000
2022-05-08 21:26:29|10004|950531|VTRX|6.71B|6710000000|7.10|984,979|-7.43%|24|2022-07-28|15/06/2022||0.0373||150800000|2022-05-09|15/03/2022|0.05|0.0405|185300000|162350000
2022-05-08 21:26:34|10005|959125|TERRA13|21.13B|21130000000|27.060|573,283|-12.77%|28|2022-07-28|15/06/2022||1.08||1020000000|2022-04-28|15/03/2022|1.36|1.32|1030000000|1010000000
2022-05-08 21:26:39|10006|102425|BCP|46.85B|46850000000|34.50|9,593,524|33.98%|24|2022-05-12|15/03/2022||1.50||62090000000|2022-02-17|15/12/2021|1.29|1.64|66760000000|66760000000
2022-05-08 21:26:45|10007|18124|SCHE|356.69B|356690000000|2,282.05|145,533|128.84%|24|2022-07-26|15/06/2022||11.3||15340000000|2022-04-26|15/03/2022|13.3|13.3|15680000000|15680000000
2022-05-08 21:26:49|10008|18390|SKFB|158.19B|158190000000|3,199.70|33,914|39.52%|24|2022-07-27|15/06/2022||16.40||7143000000|2022-05-11|15/03/2022||22.6||10440000000
2022-05-08 21:26:53|10009|103667|6005|34.52B|34520000000|15.90|3,510,560|-14.52%|21|2022-05-16|15/03/2022|||||2022-03-31|15/12/2021|0.64||3310000000|
2022-05-08 21:26:57|10010|41614|BMYS|5.5B|5500000000|6.79|971,438|-19.74%|31|2022-08-03|15/06/2022||0.0818||157380000|2022-04-28|15/03/2022|0.084|0.0818|161000000|157380000
2022-05-08 21:27:19|10011|959036|0855|13.99B|13990000000|8.57|2,986,081|38%|12|2021-11-29|15/09/2021|0.62||6470000000||2021-06-29|15/03/2021|0.55||5210000000|
2022-05-08 21:27:36|10012|27074|RA|40.85B|40850000000|124.58|648,746|26.05%|24|2022-07-25|15/06/2022||3.24||3010000000|2022-04-25|15/03/2022|3.51|3.15|2860000000|2890000000
2022-05-08 21:27:49|10013|993766|FIBRAPL14|45.89B|45890000000|53.580|517,413|21.94%|24|2022-07-21|15/06/2022||1.01||1320000000|2022-04-20|15/03/2022|5.07|1.03|1390000000|1380000000
2022-05-08 21:27:53|10014|103478|3019|19.99B|19990000000|71.10|1,327,690|-15.86%|22|2022-08-09|15/06/2022||1.36||5710000000|2022-05-09|15/03/2022||1.15||5170000000
2022-05-08 21:27:59|10015|13568|QINS|7.9B|7900000000|2.419|3,020,802|-2%|31|2022-07-26|15/06/2022|||||2022-05-09|15/03/2022|0.06||2110000000|2013000000
2022-05-08 21:28:02|10016|18083|CGPO|245.11B|245110000000|170.00|1,873,360|92.2%|36|2022-08-01|15/06/2022|||||2022-05-02|15/03/2022|0.8|0.8|15070000000|15070000000
2022-05-08 21:28:06|10017|17978|TMIN|208.15B|208150000000|18,477.30|4,470|-25.29%|22|2022-05-27|15/03/2022|||||2022-02-03|15/12/2021|59.25||8260000000|
2022-05-08 21:28:10|10018|103795|9938|19.93B|19930000000|66.90|929,049|-30.39%|24|2022-08-31|15/06/2022||1.87||5070000000|2022-06-01|15/03/2022||1.64||4460000000
2022-05-08 21:28:14|10019|103162|1802|65.29B|65290000000|22.45|7,757,330|-33.18%|25|2022-08-31|15/06/2022||1.07||15390000000|2022-06-01|15/03/2022||0.39||12380000000
2022-05-08 21:28:16|10020|1155794|2400|9.06B|9060000000|19.20|5,378,778|-66.9%|0||
2022-05-08 21:28:20|10021|11108|GBKK|1.08T|1.08E+12|341|4,850,161|57.73%|31|2022-07-26|15/06/2022|||||2022-05-09|15/03/2022||||42000000
2022-05-08 21:28:24|10022|103361|2504|34.42B|34420000000|29.25|4,880,882|7.93%|22|2022-08-31|15/06/2022||0.6||5270000000|2022-06-01|15/03/2022||0.48||5140000000
2022-05-08 21:28:27|10023|990738|1385|18.08B|18080000000|25.05|2,011,988|153.03%|11|2022-04-26|15/03/2022|0.28||775800000||2022-03-17|15/12/2021||||
2022-05-08 21:29:57|10024|985152|6531|41.31B|41310000000|256.00|3,379,329|-21.95%|24|2022-08-31|15/06/2022||2.99||1790000000|2022-06-01|15/03/2022||2.5||1420000000
2022-05-08 21:30:00|10025|50187|MTMJ|22.65B|22650000000|1,590|3,633,205|-21.33%|13|2022-03-09|15/12/2021|0.46||23400000000||2021-09-08|15/06/2021|-0.32||23290000000|
2022-05-08 21:30:10|10026|41682|GAMU|9.25B|9250000000|3.62|3,860,412|3.43%|34|2022-06-29|15/04/2022|||||2021-12-21|15/10/2021|0.061||747100000|747100000
2022-05-08 21:30:13|10027|1165976|HAPP|143.25B|143250000000|1,011.00|336,161|21.29%|8|2022-05-06|15/03/2022|3.58||3010000000|2900000000|2022-01-28|15/12/2021|3.38||2840000000|
2022-05-08 21:30:16|10028|50102|NTCJ|20.1B|20100000000|1,503|3,721,205|2.59%|17|2022-05-23|15/03/2022||73.00||10960000000|2021-11-22|15/09/2021|0.28|64.00|11120000000|10960000000
2022-05-08 21:30:20|10029|103467|3005|27.52B|27520000000|46.05|2,113,010|-17.32%|24|2022-08-17|15/06/2022||1.12||8020000000|2022-05-11|15/03/2022||0.875||7430000000
2022-05-08 21:30:23|10030|959045|1316|10.34B|10340000000|4.12|9,616,864|-50.95%|11|2022-05-24|15/03/2022|||||2022-03-16|15/12/2021||||
2022-05-08 21:30:27|10031|37753|CCCP|2.54B|2540000000|46.31|415,566|-59.73%|40|2022-05-30|15/03/2022|||||2022-05-25|15/04/2022||14.31||1890000000
2022-05-08 21:30:31|10032|950256|FRKN|4.02B|4020000000|2.560|5,560,238|-11.72%|22|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 21:30:35|10033|950541|YINS|5.19B|5190000000|2.44|1,930,013|-6.15%|23|2022-06-29|15/04/2022||500.00||992000000|2022-03-29|15/01/2022|0.0305||741000000|741000000
2022-05-08 21:30:39|10034|103316|2441|40.1B|40100000000|70.50|1,000,832|0.28%|24|2022-07-26|15/06/2022||2.12||5110000000|2022-05-09|15/03/2022|2.02|1.99|4710000000|4850000000
2022-05-08 21:30:47|10035|50135|RESJ|20.52B|20520000000|5,686|684,301|15.05%|15|2022-08-24|15/06/2022|||||2022-03-16|15/12/2021|5.2||1540000000|
2022-05-08 21:30:57|10036|103211|2108|27.18B|27180000000|55.20|3,561,812|-60.29%|22|2022-08-15|15/06/2022||1.7||5010000000|2022-05-09|15/03/2022||2.07||4730000000
2022-05-08 21:31:02|10037|103429|2845|41.82B|41820000000|11.90|7,440,026|8.18%|24|2022-07-28|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-08 21:31:05|10038|102428|BCH|52.87B|52870000000|21.20|24,028,098|15.22%|23|2022-05-17|15/03/2022||1.15||9580000000|2022-03-09|15/12/2021|0.99|0.9006|6820000000|6560000000
2022-05-08 21:31:09|10039|1006198|WLCON|110.9B|110900000000|27.050|1,762,087|47.01%|22|2022-07-26|15/06/2022|||||2022-05-18|15/03/2022|0.21||7650000000|7652000000
2022-05-08 21:31:13|10040|102863|VGI|55.08B|55080000000|4.92|29,103,047|-17.33%|24|2022-08-04|15/06/2022||-0.00||501500000|2022-05-18|15/03/2022||0.019||1598000000
2022-05-08 21:31:18|10041|103129|1707|21.26B|21260000000|143.50|292,093|-16.81%|24|2022-08-31|15/06/2022||2.29||2620000000|2022-06-01|15/03/2022||1.68||2150000000
2022-05-08 21:31:23|10042|103251|2351|25.77B|25770000000|141.50|3,258,305|69.46%|22|2022-08-10|15/06/2022||1.72||3250000000|2022-05-12|15/03/2022||1.35||2930000000
2022-05-08 21:31:26|10043|1056074|6670|28.63B|28630000000|218.50|229,830|3.8%|24|2022-08-31|15/06/2022||6.33||8100000000|2022-06-01|15/03/2022||6.35||7870000000
2022-05-08 21:31:31|10044|102869|WHA|46.04B|46040000000|3.08|65,749,324|-6.1%|24|2022-08-22|15/06/2022||0.05||2470000000|2022-05-12|15/03/2022||0.05||1970000000
2022-05-08 21:31:34|10045|950427|MPIM|5.97B|5970000000|30.08|441,189|-21.87%|23|2022-05-27|15/03/2022|||||2022-02-25|15/12/2021|0.419||608000000|
2022-05-08 21:31:39|10046|103722|6285|27.8B|27800000000|70.10|2,092,859|-0.43%|25|2022-08-11|15/06/2022||1.18||19920000000|2022-05-12|15/03/2022||0.8133||19350000000
2022-05-08 21:31:43|10047|953677|STIK|5.88B|5880000000|3.79|877,954|-8.23%|23|2022-06-22|15/04/2022|||||2022-03-16|15/01/2022|0.06|0.06|952000000|952000000
2022-05-08 21:31:54|10048|42664|MORr|1.71B|1710000000|15.49|188,910|14.83%|36|2022-08-30|15/06/2022||0.41||3280000000|2022-05-25|15/03/2022||0.24||2730000000
2022-05-08 21:31:58|10049|962595|LACOMERUBC|40.12B|40120000000|36.94|621,147|-2.87%|24|2022-07-27|15/06/2022||0.3661||8050000000|2022-04-27|15/03/2022|0.442|0.3795|7610000000|7540000000
2022-05-08 21:32:18|10050|103189|2023|42.18B|42180000000|21.25|12,760,502|-7.61%|24|2022-08-31|15/06/2022||0.8||27880000000|2022-05-13|15/03/2022||0.55||25670000000
2022-05-08 21:32:29|10051|102999|1227|45.42B|45420000000|50.00|1,196,253|-10.39%|22|2022-05-11|15/03/2022|||||2022-03-23|15/12/2021|0.53||9960000000|
2022-05-08 21:55:31|10052|42631|BOPr|1.59B|1590000000|1.27|3,170,838|-20.63%|36|2022-08-03|15/06/2022||0.03||424660000|2022-05-12|15/03/2022||0.06||431020000
2022-05-08 21:55:35|10053|103452|2903|29.3B|29300000000|20.80|489,945|-13.69%|32|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.22||11850000000|
2022-05-08 21:55:43|10054|947237|KEIN|105.15B|105150000000|1,167.00|241,802|123.82%|28|2022-05-09|15/03/2022||11.45||15490000000|2022-01-27|15/12/2021|11.2|11.3|15640000000|15640000000
2022-05-08 21:55:48|10055|1012912|8044|10.18B|10180000000|77.70|2,083|-10.38%|24|2022-08-12|15/06/2022||0.74||12180000000|2022-05-09|15/03/2022||-0.0067||11740000000
2022-05-08 21:55:52|10056|18438|CHOL|110.25B|110250000000|587.25|134,242|2.09%|25|2022-08-04|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 21:55:57|10057|1115204|MTHJ|19.05B|19050000000|11,064|643,790|21.36%|10|2022-08-29|15/06/2022|||||2022-02-22|15/12/2021|7.47||44820000000|
2022-05-08 21:56:00|10058|943829|TNSL|187.12B|187120000000|1,375.00|298,912|57.76%|24|2022-08-04|15/06/2022|||||2022-04-29|15/03/2022|10.9|10.9|8530000000|8530000000
2022-05-08 21:56:03|10059|1012932|8086|16.82B|16820000000|85.60|2,157|-36.36%|24|2022-08-31|15/06/2022||0.445||1260000000|2022-06-01|15/03/2022||0.4833||904500000
2022-05-08 21:56:07|10060|103558|3545|24.76B|24760000000|116.00|4,204,028|-36.61%|24|2022-07-29|15/06/2022||6.68||5570000000|2022-05-12|15/03/2022||5.85||4790000000
2022-05-08 21:56:11|10061|1167309|RRRP3|8.91B|8910000000|44.00|4,876,974|8.91%|12|2022-08-03|15/06/2022||1.73||705960000|2022-05-03|15/03/2022|-0.3181|-0.3181|375300000|360400000
2022-05-08 21:56:14|10062|946369|1811|13.43B|13430000000|3.130|21,334,062|49.76%|5|2018-04-19|15/12/2017|0.01||584000000||2017-09-14|15/06/2017|0.01||524500000|
2022-05-08 21:56:17|10063|995736|206650|608.63B|608630000000|16,700|185,281|-56.05%|21|2022-05-09|15/03/2022|||||2022-04-04|15/12/2021|-14.37||12430000000|
2022-05-08 21:56:21|10064|103468|3006|33.15B|33150000000|121.50|19,364,157|-12.9%|24|2022-08-31|15/06/2022||4.71||6190000000|2022-05-13|15/03/2022|3.39|4.87|5080000000|6130000000
2022-05-08 21:56:26|10065|990812|1798|19.27B|19270000000|2.730|25,092,753|59.65%|11|2022-04-29|15/03/2022|||3080000000|3077000000|2022-03-29|15/12/2021||||
2022-05-08 21:56:30|10066|941315|DANA|8.25B|8250000000|1.180|19,351,155|52.26%|30|2022-05-09|15/03/2022||||406000000|2022-02-17|15/12/2021|0.02|0.07|86000000|86000000
2022-05-08 21:56:34|10067|1012596|5371|22.87B|22870000000|58.50|1,195|-2.34%|24|2022-08-02|15/06/2022||0.9167||12610000000|2022-05-09|15/03/2022|1.22|1.14|13140000000|13270000000
2022-05-08 21:56:38|10068|50136|TKGJ|22.41B|22410000000|4,593|1,534,940|17.59%|23|2022-06-06|15/03/2022||247.00||21708000000|2022-02-07|15/12/2021||||
2022-05-08 21:56:42|10069|1057324|THGn|49.15B|49150000000|58.00|4,535,213|129.7%|0||
2022-05-08 21:56:46|10070|103048|1440|33.63B|33630000000|20.30|5,295,916|-30.72%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.21|0.11|5170000000|5010000000
2022-05-08 21:56:50|10071|1012192|3227|16.96B|16960000000|118.00|566|-37.89%|24|2022-08-31|15/06/2022||2.13||1980000000|2022-05-13|15/03/2022||0.55||1480000000
2022-05-08 21:56:53|10072|1012847|6547|76.43B|76430000000|234.00|2,331|-14.52%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|4.96|7.78|2030000000|3020000000
2022-05-08 21:56:57|10073|959124|FIBRAMQ12|17.24B|17240000000|22.640|549,465|-4.95%|27|2022-07-28|15/06/2022||0.8134||995820000|2022-04-29|15/03/2022|1.14|0.8104|1050000000|1010000000
2022-05-08 21:57:01|10074|947130|RLXO|266.82B|266820000000|1,071.90|217,797|21.56%|24|2022-08-01|15/06/2022||2.90||6483000000|2022-05-11|15/03/2022||3.3||7850000000
2022-05-08 21:57:05|10075|103720|6282|15.03B|15030000000|29.10|7,617,759|0.52%|23|2022-05-09|15/03/2022|||||2022-03-30|15/12/2021|0.18||6300000000|
2022-05-08 21:57:09|10076|50183|FFAJ|25.98B|25980000000|1,197|1,755,141|-18.13%|15|2022-09-02|15/06/2022|||||2022-03-10|15/12/2021|0.71||1690000000|
2022-05-08 21:57:13|10077|1055159|EMAARDEV|20.72B|20720000000|5.180|3,090,189|76.19%|24|2022-08-15|15/06/2022||0.14||2970000000|2022-05-09|15/03/2022||0.14||3700000000
2022-05-08 21:57:16|10078|103042|1434|45.51B|45510000000|27.05|2,260,066|-18.77%|24|2022-08-05|15/06/2022||0.44||9342000000|2022-05-10|15/03/2022||0.36||9016000000
2022-05-08 21:57:20|10079|1012236|3374|36.63B|36630000000|135.00|2,757|-10.89%|23|2022-08-31|15/06/2022||1.2||1670000000|2022-06-01|15/03/2022||0.9175||1500000000
2022-05-08 21:57:24|10080|1012342|3707|37.03B|37030000000|112.00|15,130|82.11%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.2297|0.39|1970000000|2009000000
2022-05-08 21:57:28|10081|1013401|CENA|127.33B|127330000000|1,218.45|807,501|52.55%|22|2022-07-29|15/06/2022|||||2022-06-01|15/03/2022|7.43|7.87|1370000000|1436000000
2022-05-08 21:57:38|10082|12539|DFM|21.35B|21350000000|2.670|19,462,030|144.95%|36|2022-07-25|15/06/2022||0.01||100810000|2022-05-10|15/03/2022|0.00|0.01||100810000
2022-05-08 21:57:41|10083|103747|8112|21.21B|21210000000|46.25|6,169,282|8.82%|24|2022-08-31|15/06/2022||1.72||57650000000|2022-06-01|15/03/2022||1.62||50750000000
2022-05-08 21:57:45|10084|102113|ARG|12.26T|1.226E+13|14,100.0|551,641|24.78%|30|2022-08-12|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-08 21:57:49|10085|990318|0512|16.12B|16120000000|4.57|3,658,433|-30.76%|13|2022-03-14|15/12/2021|0.34||4030000000||2021-08-10|15/06/2021|0.34||4570000000|
2022-05-08 21:57:53|10086|39851|BAYE|202.91B|202910000000|4,515.00|16,825|-15.1%|23|2022-05-25|15/03/2022||10.5||7930000000|2022-02-04|15/12/2021|7.7|8.6|9900000000|9900000000
2022-05-08 21:57:57|10087|41623|CBMS|6.78B|6780000000|22.16|170,095|-1.07%|26|2022-05-24|15/03/2022|||||2022-02-17|15/12/2021|0.234|0.234|542300000|542300000
2022-05-08 21:58:05|10088|103647|5434|30.43B|30430000000|167.50|444,218|23.62%|24|2022-08-03|15/06/2022||3.83||11950000000|2022-04-29|15/03/2022|3.41|3.2|11810000000|11290000000
2022-05-08 21:58:09|10089|1012355|4123|31.36B|31360000000|62.10|1,439|7.55%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-1.4||121300000|
2022-05-08 21:58:11|10090|1155529|CAN|704.49M|704490000|4.100|5,451,356|-64.75%|0||
2022-05-08 21:58:18|10091|19581|THYAO|58.48B|58480000000|42.380|143,557,835|226.25%|36|2022-08-11|15/06/2022||1.19||52660000000|2022-04-29|15/03/2022|1.61|0.7344|42610000000|42660000000
2022-05-08 21:58:22|10092|18261|BIRS|110.01B|110010000000|394.85|2,884,176|56.44%|36|2022-07-27|15/06/2022||3.70||9409000000|2022-05-25|15/03/2022||4.3||11130000000
2022-05-08 21:58:26|10093|103539|3406|42.84B|42840000000|382.50|1,250,582|-22.57%|23|2022-08-31|15/06/2022||2.94||3460000000|2022-05-09|15/03/2022||3.36||3340000000
2022-05-08 21:58:33|10094|102173|AGI|104.13B|104130000000|11.000|2,745,110|6.18%|29|2022-05-16|15/03/2022|||||2022-04-08|15/12/2021||||
2022-05-08 21:58:37|10095|44108|181710|1.3T|1.3E+12|34,550|79,253|-3.76%|31|2022-08-12|15/06/2022||460||532560000000|2022-05-17|15/03/2022||559.53||507570000000
2022-05-08 21:58:41|10096|947119|MNDA|249.77B|249770000000|874.50|348,254|66.97%|23|2022-05-19|15/03/2022||4.5||23570000000|2022-02-07|15/12/2021|3.5|3.53|21810000000|21810000000
2022-05-08 21:58:46|10097|1012658|5904|31.72B|31720000000|314.50|97|-46.37%|24|2022-07-25|15/06/2022||4.7||4590000000|2022-04-25|15/03/2022|5.01|5.01|4710000000|4710000000
2022-05-08 21:58:50|10098|103010|1304|30.94B|30940000000|28.85|6,150,171|-20.08%|23|2022-08-31|15/06/2022||1||19110000000|2022-06-01|15/03/2022||0.9367||17850000000
2022-05-08 21:58:54|10099|18236|JBCH|125.58B|125580000000|1,625.00|102,925|11.64%|23|2022-05-24|15/03/2022||11.2||5940000000|2022-02-14|15/12/2021|10.8|10.9|6010000000|6010000000
2022-05-08 21:58:58|10100|102751|STA|33.48B|33480000000|21.80|8,197,895|-53.62%|23|2022-05-12|15/03/2022|||||2022-02-17|15/12/2021|1.05||28410000000|
2022-05-08 21:59:01|10101|103016|1312|23.62B|23620000000|26.05|6,816,037|-10.33%|24|2022-08-31|15/06/2022||0.78||4890000000|2022-06-01|15/03/2022||1.01||5370000000
2022-05-08 21:59:08|10102|19535|PETKM|25.47B|25470000000|10.050|125,382,947|53.91%|36|2022-08-15|15/06/2022|||||2022-05-09|15/03/2022||||11620000000
2022-05-08 21:59:13|10103|103323|2451|31.19B|31190000000|72.40|780,070|-5.11%|24|2022-08-11|15/06/2022||1.61||3740000000|2022-05-09|15/03/2022||1.36||3320000000
2022-05-08 21:59:17|10104|18219|IDFC|85.49B|85490000000|53.55|10,238,148|-0.09%|36|2022-07-27|15/06/2022|||||2022-05-20|15/03/2022||||
2022-05-08 21:59:20|10105|969085|2666|9.21B|9210000000|4.87|3,126,606|-23.91%|5|2018-04-26|15/12/2017|0.33||1760000000||2017-09-20|15/06/2017|0.34||1650000000|
2022-05-08 21:59:24|10106|103171|1904|37.35B|37350000000|33.70|1,637,890|-21.99%|22|2022-08-09|15/06/2022||0.79||12180000000|2022-05-11|15/03/2022||0.66||11270000000
2022-05-08 21:59:29|10107|992986|1610|12.1B|12100000000|3.100|37,914,559|-20.51%|4|2018-04-24|15/12/2017|0.06||3660000000||2017-09-18|15/06/2017|0.06||3300000000|
2022-05-08 21:59:37|10108|943496|1448|11.62B|11620000000|5.04|3,411,480|-39.2%|11|2022-06-01|15/03/2022|||||2022-03-18|15/12/2021||||
2022-05-08 21:59:41|10109|103266|2368|45.96B|45960000000|85.00|14,446,174|70%|24|2022-08-31|15/06/2022||1.69||7620000000|2022-06-01|15/03/2022||1.53||7120000000
2022-05-08 21:59:43|10110|980660|NYVCt|892.25M|892250000|0.5350|-|21.04%|0||
2022-05-08 21:59:48|10111|102530|GUNKUL|45.75B|45750000000|5.150|82,903,952|30.05%|23|2022-05-17|15/03/2022|||||2022-02-23|15/12/2021|0.06||2460000000|
2022-05-08 21:59:51|10112|1013041|8942|11B|11000000000|66.30|202|-4.6%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1.66|1.06|1490000000|1190000000
2022-05-08 22:00:07|10113|103032|1409|31.95B|31950000000|19.80|3,911,214|-12.39%|22|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|0.87||11530000000|
2022-05-08 22:00:10|10114|103326|2455|17.14B|17140000000|92.70|2,817,910|-18.33%|24|2022-07-28|15/06/2022||1.25||908820000|2022-05-09|15/03/2022|1.17|1.08|839200000|857370000
2022-05-08 22:00:14|10115|18145|GILE|164.56B|164560000000|5,050.00|6,963|-9.77%|23|2022-08-25|15/06/2022||||5950000000|2022-04-29|15/03/2022|21.3||5670000000|5950000000
2022-05-08 22:00:17|10116|980659|NYVAt|951.18M|951180000|0.1997|-|0%|0||
2022-05-08 22:00:21|10117|1141819|IFS|2.83B|2830000000|24.48|58,330|-1.09%|24|2022-08-15|15/06/2022||3.72|||2022-05-12|15/03/2022||3.64||1310000000
2022-05-08 22:00:24|10118|1155940|IIFW|150.21B|150210000000|1,699.00|89,663|42.27%|16|2022-06-01|15/03/2022|18.29||4470000000|3644000000|2022-02-02|15/12/2021|16.92||4200000000|3400000000
2022-05-08 22:00:27|10119|103796|9939|21.58B|21580000000|75.00|921,397|0.13%|23|2022-09-02|15/06/2022||2.66||6620000000|2022-06-01|15/03/2022||1.79||5650000000
2022-05-08 22:00:30|10120|946386|0182|6.46B|6460000000|0.730|20,720,553|35.19%|6|2020-08-10|15/06/2020|||||2018-04-24|15/12/2017|-0.01||441900000|
2022-05-08 22:00:34|10121|19620|YKBNK|40.88B|40880000000|4.840|307,341,931|127.23%|36|2022-08-02|15/06/2022||0.56||12830000000|2022-04-29|15/03/2022|0.56|0.56|12690000000|13040000000
2022-05-08 22:00:38|10122|985922|QUEC|102.16B|102160000000|690.30|445,936|8.19%|24|2022-08-31|15/06/2022||6.9||39870000000|2022-06-01|15/03/2022||5.88||38120000000
2022-05-08 22:00:42|10123|103216|2204|32.89B|32890000000|59.40|1,679,346|-16.22%|32|2022-08-02|15/06/2022||1.38||7240000000|2022-05-12|15/03/2022||1.66||7790000000
2022-05-08 22:00:47|10124|18636|CESP6|8.3B|8300000000|25.25|2,482,386|-2.28%|35|2022-05-03|15/03/2022||0.3416||533480000|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000
2022-05-08 22:00:51|10125|100254|INBF|66.06B|66060000000|147.25|14,574,833|-18.1%|24|2022-07-25|15/06/2022||8.05|||2022-05-09|15/03/2022||8.14||
2022-05-08 22:00:55|10126|102467|CHG|40.26B|40260000000|3.660|75,827,131|15.82%|23|2022-05-13|15/03/2022||0.099||3590000000|2022-02-25|15/12/2021|0.16|0.1625|3870000000|3880000000
2022-05-08 22:00:59|10127|100145|3899|16.49B|16490000000|8.13|5,464,660|25.46%|10|2022-03-21|15/12/2021||||4613000000|2021-08-18|15/06/2021||||
2022-05-08 22:01:03|10128|1142212|AFFL|147.96B|147960000000|1,110.40|316,620|4.93%|16|2022-06-01|15/03/2022||3.55||2910000000|2022-02-05|15/12/2021|4.65|3.8|3390000000|3390000000
2022-05-08 22:01:08|10129|19339|CCOLA|31.72B|31720000000|124.70|650,073|54.14%|36|2022-08-10|15/06/2022||3.96||9940000000|2022-05-09|15/03/2022|2.48|2.09|8670000000|7830000000
2022-05-08 22:01:11|10130|50199|SPGJ|9.38B|9380000000|2,600|954,551|-12.07%|14|2022-08-29|15/06/2022|||||2022-02-22|15/12/2021|1.88||21640000000|
2022-05-08 22:01:14|10131|963738|TLSV|61.1B|61100000000|3,573.80|23,539|8.61%|24|2022-08-31|15/06/2022||23.71||19520000000|2022-06-01|15/03/2022||19.12||18660000000
2022-05-08 22:01:18|10132|18781|SLCE3|10.99B|10990000000|52.87|2,137,543|1.11%|35|2022-05-11|15/03/2022|||||2022-03-15|15/12/2021|0.78||1930000000|
2022-05-08 22:01:24|10133|943514|2186|8.11B|8110000000|2.29|7,512,393|-51.89%|11|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-08 22:01:28|10134|18129|FINX|91.46B|91460000000|147.40|542,558|-5.6%|28|2022-05-27|15/03/2022||3.5||12650000000|2022-01-25|15/12/2021|2.9|2.85|10050000000|10050000000
2022-05-08 22:01:32|10135|103619|4919|68.21B|68210000000|162.50|24,161,001|141.46%|24|2022-08-04|15/06/2022||2.46||11310000000|2022-06-01|15/03/2022||1.86||10390000000
2022-05-08 22:01:36|10136|103703|6213|40.21B|40210000000|105.00|1,569,964|-21.72%|24|2022-07-26|15/06/2022||1.78||8750000000|2022-05-13|15/03/2022||1.73||8160000000
2022-05-08 22:01:42|10137|39919|TTKL|117.56B|117560000000|848.10|186,421|15%|26|2022-07-27|15/06/2022|||||2022-05-23|15/03/2022||||6310000000
2022-05-08 22:01:48|10138|18067|CHMB|187.63B|187630000000|450.80|2,465,509|105.8%|24|2022-05-19|15/03/2022||6.8||29340000000|2022-01-28|15/12/2021|10.6|10.5|47430000000|47430000000
2022-05-08 22:01:52|10139|18049|BLUS|103.24B|103240000000|1,071.95|138,894|27.2%|25|2022-08-02|15/06/2022||||10877000000|2022-05-05|15/03/2022|7.9|7.77|22480000000|18380000000
2022-05-08 22:01:56|10140|12534|ARMX|5.86B|5860000000|4.000|2,202,286|-1.48%|30|2022-05-11|15/03/2022||0.03||1540000000|2022-02-08|15/12/2021|0.03|0.03|1610000000|1594000000
2022-05-08 22:02:00|10141|1130904|KPIE|146B|146000000000|542.65|1,609,589|168.04%|17|2022-08-31|15/06/2022||2.9||6790000000|2022-06-01|15/03/2022|2.89|2.82|6520000000|6550000000
2022-05-08 22:02:03|10142|103494|3036|61.3B|61300000000|69.60|4,611,051|28.65%|24|2022-08-11|15/06/2022||2.71||124110000000|2022-05-12|15/03/2022||2.59||119530000000
2022-05-08 22:02:08|10143|18065|CNTY|86.56B|86560000000|775.00|379,103|65.33%|27|2022-07-26|15/06/2022|||||2022-04-25|15/03/2022|7.71||12110000000|10566000000
2022-05-08 22:02:11|10144|1054591|TTWSF|1.28B|1280000000|0.365|12,000|0%|0||
2022-05-08 22:02:16|10145|18082|CRSL|234.43B|234430000000|3,210.35|74,319|73.23%|27|2022-07-22|15/06/2022|||||2022-04-21|15/03/2022|16.66||5950000000|
2022-05-08 22:02:20|10146|37978|TPE|5.74B|5740000000|3.277|5,695,901|-0.73%|35|2022-05-25|15/03/2022||||9280000000|2022-03-30|15/12/2021|-0.07||7750000000|7210000000
2022-05-08 22:02:23|10147|50137|CMLJ|13.62B|13620000000|3,894|801,655|-29.72%|16|2022-05-23|15/03/2022|||||2021-11-23|15/09/2021|4.88||4260000000|
2022-05-08 22:02:26|10148|8808|MTEL|398.79B|398790000000|400.0|600,359|-2.2%|36|2022-08-09|15/06/2022||11.59||168930000000|2022-05-11|15/03/2022||5.67||170910000000
2022-05-08 22:02:29|10149|102315|SECB|77.24B|77240000000|102.50|619,904|-10.87%|29|2022-08-10|15/06/2022||2.95||9740000000|2022-05-09|15/03/2022||2.79||9460000000
2022-05-08 22:02:32|10150|50103|PSGJ|19.66B|19660000000|9,390|431,938|21.92%|17|2022-04-18|15/02/2022|34.3||7450000000||2021-10-13|15/08/2021|17.96||3850000000|
2022-05-08 22:02:36|10151|1012358|4128|26.58B|26580000000|58.00|2,863|-1.7%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.83||443000000|
2022-05-08 22:02:39|10152|1174912|383310|706.24B|706240000000|46,200|93,535|-|3|2022-03-18|15/12/2021|249.22||39060000000||2021-11-15|15/09/2021|355.08||34400000000|
2022-05-08 22:02:42|10153|1061909|AMBE|125.51B|125510000000|3,725.00|77,937|23.72%|20|2022-06-01|15/03/2022||31.46||20860000000|2022-01-29|15/12/2021|9.52|9.65|9740000000|9740000000
2022-05-08 22:02:45|10154|50207|KAPJ|11.42B|11420000000|462|4,195,135|10%|14|2022-02-23|15/12/2021|0.37||13650000000||2021-08-20|15/06/2021|0.43||23960000000|
2022-05-08 22:02:49|10155|103206|2103|26.55B|26550000000|32.15|3,080,849|-12.75%|24|2022-08-11|15/06/2022||1.36||8340000000|2022-05-11|15/03/2022||0.79||8080000000
2022-05-08 22:02:54|10156|27076|BOLSAA|22.35B|22350000000|38.120|1,190,847|-16.07%|34|2022-07-19|15/06/2022||0.6798||998840000|2022-04-19|15/03/2022|0.81|0.6846|1150000000|1010000000
2022-05-08 22:02:59|10157|979560|064550|749.79B|749790000000|29,050|402,279|60.06%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021|-133.62||55770000000|
2022-05-08 22:03:02|10158|1166416|COMU|117.34B|117340000000|2,401.45|21,463|8.86%|12|2022-06-01|15/03/2022|15.00||2430000000|2345000000|2022-03-02|15/12/2021|15.81||2380000000|2380000000
2022-05-08 22:03:05|10159|1129147|VAMO3|13.09B|13090000000|13.51|2,887,113|16.77%|12|2022-08-31|15/06/2022||0.1523||998490000|2022-06-01|15/03/2022|0.13|0.1437|945200000|939460000
2022-05-08 22:03:09|10160|103215|2201|39.8B|39800000000|40.10|1,889,303|-6.53%|33|2022-08-08|15/06/2022||1.47||20320000000|2022-05-13|15/03/2022||1.42||19950000000
2022-05-08 22:03:13|10161|103165|1808|24.04B|24040000000|61.30|522,946|9.27%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|2.11||3110000000|
2022-05-08 22:03:17|10162|103209|2106|28.83B|28830000000|31.70|1,139,288|-27.71%|24|2022-08-31|15/06/2022||0.55||9380000000|2022-06-01|15/03/2022||0.41||8920000000
2022-05-08 22:03:21|10163|18162|GUJL|281.88B|281880000000|2,566.05|45,289|200.25%|21|2022-06-01|15/03/2022||||9600000000|2022-01-28|15/12/2021|18.45|5.10|10080000000|9840000000
2022-05-08 22:03:25|10164|950467|PMAS|2.23B|2230000000|3.14|3,361,152|-38.31%|22|2022-08-11|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-08 22:03:31|10165|103207|2104|22.5B|22500000000|23.20|3,255,275|-20.55%|23|2022-08-31|15/06/2022||0.32||5540000000|2022-06-01|15/03/2022||0.3||5160000000
2022-05-08 22:03:35|10166|37737|BDXP|5.36B|5360000000|210.00|12,151|-30%|36|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022|2.21||1600000000|1490000000
2022-05-08 22:03:38|10167|943638|INEE|91.79B|91790000000|682.00|631,510|-14.31%|22|2022-07-26|15/06/2022||||3988000000|2022-05-05|15/03/2022|6.83|7.50|5090000000|5274000000
2022-05-08 22:03:42|10168|949951|EQUJ|15.79B|15790000000|2,033|1,321,792|3.57%|13|2022-05-30|15/02/2022|1.18||902600000||2021-10-11|15/08/2021|1.79||784900000|
2022-05-08 22:03:46|10169|1096132|NIU|636.93M|636930000|8.28|507,660|-73.65%|17|2022-08-24|15/06/2022||1.05||1370000000|2022-05-23|15/03/2022||0.52||873000000
2022-05-08 22:04:09|10170|947206|VNTI|202.38B|202380000000|1,969.05|55,159|15.09%|24|2022-07-25|15/06/2022||8.90||3500000000|2022-05-09|15/03/2022||7.8||3870000000
2022-05-08 22:04:13|10171|947307|VMAR|58.75B|58750000000|2,975.00|26,996|9.2%|24|2022-08-05|15/06/2022||-21.05||1570000000|2022-05-27|15/03/2022||-9.9||4870000000
2022-05-08 22:04:17|10172|103204|2101|32.23B|32230000000|38.65|2,320,874|-4.21%|22|2022-08-31|15/06/2022||-0.23||1970000000|2022-06-01|15/03/2022||-0.47||2020000000
2022-05-08 22:04:20|10173|13226|VFQS|7B|7000000000|1.655|3,759,715|-5.93%|24|2022-08-02|15/06/2022|||||2022-04-26|15/03/2022|0.019|0.019|730600000|685040000
2022-05-08 22:04:30|10174|19585|TOASO|39.87B|39870000000|79.75|6,393,576|178.65%|36|2022-07-29|15/06/2022||2.44||13240000000|2022-05-09|15/03/2022|2.26|2.06|10630000000|9950000000
2022-05-08 22:04:34|10175|979066|007390|1.07T|1.07E+12|17,050|245,062|58.6%|20|2022-03-18|15/12/2021|-77.2||6380000000||2021-11-12|15/09/2021|125.14||4450000000|
2022-05-08 22:04:39|10176|103484|3026|18.25B|18250000000|115.50|380,414|-19.79%|23|2022-08-31|15/06/2022||3.62||5190000000|2022-05-09|15/03/2022||3.57||4990000000
2022-05-08 22:04:43|10177|1030994|MEGA3|5.6B|5600000000|10.09|2,782,611|-73.83%|22|2022-08-16|15/06/2022||0.0044||294350000|2022-05-18|15/03/2022||-0.0256||320810000
2022-05-08 22:04:56|10178|1081587|ONTE|65.43B|65430000000|308.35|191,893|12.47%|21|2022-07-28|15/06/2022||0.30||3764000000|2022-06-01|15/03/2022||2.8||8610000000
2022-05-08 22:05:01|10179|943460|0777|8.2B|8200000000|15.20|691,589|-26.75%|16|2022-08-26|15/06/2022|||||2022-06-14|15/03/2022||||
2022-05-08 22:05:07|10180|953680|SUNW|5B|5000000000|1.460|1,694,741|-0.68%|23|2022-05-09|15/03/2022|||||2022-01-28|15/12/2021|||157800000|103400000
2022-05-08 22:05:11|10181|103435|2855|30.28B|30280000000|20.80|1,510,692|-27.04%|21|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021|0.44||2470000000|
2022-05-08 22:05:14|10182|19574|TAVHL|15.88B|15880000000|43.96|11,459,449|90.47%|35|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|-0.06||149000000|136560000
2022-05-08 22:05:18|10183|100056|0819|7.68B|7680000000|6.82|2,127,082|-49.78%|15|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-08 22:05:22|10184|103288|2401|20.77B|20770000000|35.30|4,737,233|13.14%|23|2022-05-13|15/03/2022||0.43||1856000000|2022-03-29|15/12/2021|0.64|0.46|2030000000|2014000000
2022-05-08 22:05:25|10185|990763|1478|6.15B|6150000000|5.19|3,038,713|-61.44%|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
2022-05-08 22:05:29|10186|20982|BMA|1.65B|1650000000|14.40|236,199|1.19%|32|2022-08-10|15/06/2022||0.8276||294180000|2022-05-12|15/03/2022||0.7511||285640000
2022-05-08 22:05:33|10187|40970|Q|41.26B|41260000000|103.85|1,032,121|-5.17%|22|2022-07-21|15/06/2022||2.86|||2022-04-25|15/03/2022|2.26|2.81|9220000000|9310000000
2022-05-08 22:05:38|10188|100005|0081|14.79B|14790000000|4.32|6,333,785|-13.25%|29|2022-08-20|15/06/2022||0.77||31784000000|2022-04-21|15/03/2022||||
2022-05-08 22:05:42|10189|18602|ARZZ3|8.19B|8190000000|82.20|1,090,648|1.37%|31|2022-08-11|15/06/2022||0.7816||847780000|2022-05-05|15/03/2022|0.5785|0.5785|840000000|815530000
2022-05-08 22:05:46|10190|18131|FISO|76.75B|76750000000|112.45|4,818,092|-14.06%|26|2022-07-27|15/06/2022||2.10||14973000000|2022-05-05|15/03/2022|1.9|1.75|15440000000|14770000000
2022-05-08 22:05:51|10191|41679|IGRE|5.91B|5910000000|1.650|3,726,613|-4.07%|24|2022-07-25|15/06/2022||||85000000|2022-05-09|15/03/2022|0.02||133800000|
2022-05-08 22:05:55|10192|102100|CCB|8.33T|8.33E+12|6,040.0|359,148|9.82%|33|2022-08-10|15/06/2022||83.74||2.77795E+12|2022-05-09|15/03/2022||89.75||2.49684E+12
2022-05-08 22:06:00|10193|50088|AFEJ|10.36B|10360000000|9,820|146,460|-2.43%|27|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 22:06:04|10194|18257|KECL|95.88B|95880000000|372.95|282,224|-1.27%|26|2022-07-29|15/06/2022||1.90||25066000000|2022-05-03|15/03/2022|4.4|4.39|42750000000|42750000000
2022-05-08 22:06:08|10195|103784|9925|15.33B|15330000000|39.90|162,559|3.64%|21|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|0.47||1950000000|
2022-05-08 22:06:12|10196|103571|3596|27.61B|27610000000|127.00|4,537,153|24.51%|24|2022-08-31|15/06/2022||2.41||10600000000|2022-06-01|15/03/2022||2.1||9990000000
2022-05-08 22:06:16|10197|11193|ALQK|402.63B|402630000000|375|2,484,266|-12.18%|22|2022-02-03|15/12/2021|||57550000||2021-11-02|15/09/2021|||56340000|
2022-05-08 22:06:21|10198|103143|1723|26.35B|26350000000|113.50|554,388|-3.4%|32|2022-08-11|15/06/2022||1.86||2730000000|2022-05-09|15/03/2022||1.46||2670000000
2022-05-08 22:06:25|10199|27105|LABB|19.89B|19890000000|19.690|2,276,483|2.61%|36|2022-07-27|15/06/2022||0.4955||4270000000|2022-04-27|15/03/2022|0.324|0.4303|3940000000|4000000000
2022-05-08 22:06:29|10200|103488|3030|15.24B|15240000000|64.50|1,592,987|6.26%|22|2022-08-02|15/06/2022|||||2022-07-07|15/03/2022||||
2022-05-08 22:06:31|10201|1167046|3913|5.49B|5490000000|2.72|5,553,517|-63.14%|0||
2022-05-08 22:06:36|10202|41621|ALLI|5.65B|5650000000|3.650|2,459,395|42.02%|35|2022-06-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 22:06:40|10203|11110|KIBK|262.97B|262970000000|248|4,959,617|17.24%|30|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022||||18100000
2022-05-08 22:06:45|10204|102311|RLC|99.58B|99580000000|19.500|3,631,595|18.18%|24|2022-08-12|15/06/2022||0.43|||2022-05-11|15/03/2022||0.43||
2022-05-08 22:06:49|10205|18430|THMX|227.96B|227960000000|2,024.25|87,030|34.43%|35|2022-05-25|15/03/2022||10.09||18630000000|2022-02-04|15/12/2021|7.1|6.98|16150000000|16150000000
2022-05-08 22:06:54|10206|13225|UDCD|5.13B|5130000000|1.450|3,802,287|-10.55%|31|2022-07-30|15/06/2022|||||2022-05-09|15/03/2022|0.02||385900000|
2022-05-08 22:06:58|10207|103427|2838|53.17B|53170000000|16.10|4,485,876|41.45%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.27||5580000000|
2022-05-08 22:07:03|10208|103805|9958|28.56B|28560000000|123.50|4,779,327|6.01%|22|2022-08-31|15/06/2022||1.91||2870000000|2022-06-01|15/03/2022||1.3||2360000000
2022-05-08 22:07:06|10209|993249|1458|8.43B|8430000000|3.65|13,729,713|-62.1%|5|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|2017-09-25|15/06/2017|0.17||1620000000|
2022-05-08 22:07:09|10210|103390|2606|54.25B|54250000000|64.20|13,541,504|-0.93%|23|2022-08-10|15/06/2022||1.12||3570000000|2022-05-09|15/03/2022||1.02||3280000000
2022-05-08 22:07:13|10211|103765|8926|22.09B|22090000000|37.50|772,768|-5.78%|21|2022-06-08|15/12/2021|0.30||1630000000||2022-06-01|15/03/2022||||
2022-05-08 22:07:17|10212|1054797|FINV|1.06B|1060000000|3.700|745,592|-42.99%|21|2022-05-18|15/03/2022|||||2022-03-14|15/12/2021|2.21||2450000000|
2022-05-08 22:07:21|10213|50034|0460|9.8B|9800000000|1.050|72,077,349|-60.82%|15|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-08 22:07:25|10214|50506|ALUP11|7.7B|7700000000|26.26|994,400|-2.88%|24|2022-08-09|15/06/2022||0.7317||890170000|2022-05-10|15/03/2022||0.7521||1010000000
2022-05-08 22:07:32|10215|18719|LIGT3|3.12B|3120000000|8.38|3,173,102|-50.47%|36|2022-08-11|15/06/2022||0.242||3500000000|2022-05-11|15/03/2022||0.0161||4180000000
2022-05-08 22:07:36|10216|103229|2312|20.46B|20460000000|14.10|17,602,111|-14.29%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.12||38370000000|
2022-05-08 22:07:39|10217|1155841|9966|7B|7000000000|7.46|3,182,401|-45.31%|0||
2022-05-08 22:07:43|10218|103718|6278|31.29B|31290000000|107.00|4,207,211|-9.32%|24|2022-08-08|15/06/2022||3.39||17700000000|2022-05-09|15/03/2022|4.14|3.06|18130000000|17640000000
2022-05-08 22:07:46|10219|1006205|TPIPPn|51.24B|51240000000|3.72|4,147,247|-18.42%|0||
2022-05-08 22:07:50|10220|41633|MAGM|2.57B|2570000000|1.790|1,245,084|-15.17%|26|2022-05-25|15/03/2022|||||2022-02-24|15/12/2021|0.014||483000000|
2022-05-08 22:07:55|10221|18066|CESC|110.69B|110690000000|83.50|2,588,842|27.58%|40|2022-05-19|15/03/2022||||25860000000|2022-01-13|15/12/2021|2.54||29670000000|26150000000
2022-05-08 22:07:58|10222|1159071|SUVH|147.51B|147510000000|580.15|358,764|8.27%|14|2022-06-01|15/03/2022||||3650000000|2022-02-08|15/12/2021|5.4|3.60|3920000000|3920000000
2022-05-08 22:08:01|10223|43708|005070|1.65T|1.65E+12|54,700|350,996|114.51%|22|2022-08-16|15/06/2022||||120170000000|2022-05-09|15/03/2022||||106660000000
2022-05-08 22:08:04|10224|1012983|8415|36.67B|36670000000|35.55|4,654|-2.2%|24|2022-08-11|15/06/2022||1.27||6290000000|2022-05-11|15/03/2022||1.12||5970000000
2022-05-08 22:08:07|10225|102605|MEGA|41.63B|41630000000|47.75|4,548,557|37.41%|23|2022-05-18|15/03/2022||0.48||3760000000|2022-02-23|15/12/2021|0.57|0.57|3270000000|3680000000
2022-05-08 22:08:10|10226|1171579|AZNOULA|243.1M|243100000|222.00|1,086,540|-13.28%|8|2022-03-09|15/12/2021|||12690000||2021-11-04|15/09/2021|||12910000|
2022-05-08 22:08:15|10227|100082|1083|11.67B|11670000000|3.70|8,395,009|-7.5%|27|2022-08-15|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 22:08:20|10228|101592|SMRA|11.72T|1.172E+13|710|60,703,895|-20.79%|34|2022-08-03|15/06/2022||7.14|||2022-04-28|15/03/2022|10.60|5.95||
2022-05-08 22:08:25|10229|1141292|GREA|4.65B|4650000000|3.710|5,756,507|-33.39%|14|2022-08-15|15/06/2022||0.0464||172270000|2022-05-09|15/03/2022||0.0464||172270000
2022-05-08 22:08:30|10230|946387|0327|7.11B|7110000000|6.58|2,405,875|-20.44%|25|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021|0.5|0.54|3880000000|3869000000
2022-05-08 22:08:34|10231|101638|EXCL|34.03T|3.403E+13|3,190|23,371,868|57.14%|34|2022-08-04|15/06/2022||25.18|||2022-05-10|15/03/2022||28.31||
2022-05-08 22:08:38|10232|102270|MEG|90.11B|90110000000|2.830|15,400,820|-5.98%|29|2022-08-11|15/06/2022||0.11|||2022-05-16|15/03/2022||0.1||
2022-05-08 22:08:41|10233|1175317|BOURSA|520.41M|520410000|2,605.00|319,042|117.63%|8|2022-06-01|15/03/2022|0.02||8790000|9000000|2022-03-02|15/12/2021|0.02||9500000|9500000
2022-05-08 22:08:45|10234|101583|FREN|25.57T|2.557E+13|83|704,496,315|0%|22|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:08:48|10235|100146|3983|12.63B|12630000000|2.740|9,084,599|15.13%|8|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2017-09-22|15/06/2017|0.06||5140000000|
2022-05-08 22:08:51|10236|1012389|4174|26.14B|26140000000|114.00|1,648|-9.52%|23|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:08:54|10237|946567|DAMAC|8.47B|8470000000|1.400|45,914|13.82%|22|2022-05-16|15/03/2022||||995450000|2022-02-14|15/12/2021|-0.01|0.01|573300000|1191000000
2022-05-08 22:08:58|10238|103791|9933|36.72B|36720000000|47.80|3,136,106|22.72%|24|2022-08-02|15/06/2022||0.69||18240000000|2022-05-13|15/03/2022|1.48|0.43||16090000000
2022-05-08 22:09:02|10239|41404|ANDINAB|1.42T|1.42E+12|1,505.00|888,347.39|-3.75%|36|2022-08-02|15/06/2022||19.57||466780000000|2022-04-27|15/03/2022|34.9|43.45|624230000000|607430000000
2022-05-08 22:09:05|10240|103699|6202|21.89B|21890000000|96.80|3,208,971|-0.21%|24|2022-08-01|15/06/2022||2.17||1970000000|2022-05-09|15/03/2022|2.26|2.09|1920000000|1880000000
2022-05-08 22:09:08|10241|1056483|1789|4.52B|4520000000|4.05|3,120,161|-64.6%|4|2018-04-26|15/12/2017|0.07||210200000||2017-12-07|15/06/2017|0.07||162500000|
2022-05-08 22:09:11|10242|993295|DCPJ|30.58B|30580000000|3,556|694,354|44.73%|12|2022-05-23|15/02/2022||54.00||15386000000|2021-11-03|15/08/2021|0.48|35.00|14940000000|12894000000
2022-05-08 22:09:14|10243|102405|AMATA|22.19B|22190000000|19.30|7,936,460|8.43%|24|2022-05-18|15/03/2022||0.29||1003000000|2022-02-28|15/12/2021|0.64|0.46|2500000000|2310000000
2022-05-08 22:09:18|10244|50180|LBHJ|27.45B|27450000000|10,422|442,054|69.6%|17|2022-03-11|15/12/2021|||||2021-08-04|15/06/2021|0.85||22610000000|
2022-05-08 22:09:22|10245|18394|SOFT|67.28B|67280000000|647.50|131,828|8.4%|25|2022-08-02|15/06/2022||||11005000000|2022-04-29|15/03/2022|9.7|8.8|14640000000|14640000000
2022-05-08 22:09:26|10246|102165|BLOOM|68.21B|68210000000|6.280|13,280,605|2.45%|25|2022-08-02|15/06/2022||0.07|||2022-05-16|15/03/2022||0.04||
2022-05-08 22:09:29|10247|103365|2511|20.12B|20120000000|12.40|1,227,430|0%|22|2022-08-03|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-08 22:09:33|10248|50156|JSEJ|9.08B|9080000000|10,622|199,037|-10.85%|18|2022-08-03|15/06/2022|||||2022-03-02|15/12/2021|4.5||1290000000|
2022-05-08 22:09:37|10249|50143|RLOJ|6.65B|6650000000|4,173|139,609|-18.81%|16|2022-05-23|15/03/2022|||||2021-11-23|15/09/2021|2.9||4960000000|
2022-05-08 22:09:41|10250|41427|CONCHATORO|909.35B|909350000000|1,229.60|1,277,033.22|-5.08%|35|2022-05-16|15/03/2022||20.4||180310000000|2022-03-30|15/12/2021|41.2|38.75|258380000000|256460000000
2022-05-08 22:09:46|10251|18743|ODPV3|5.76B|5760000000|10.22|1,545,811|-10.95%|36|2022-07-27|15/06/2022||0.1471||489060000|2022-04-27|15/03/2022|0.2764|0.1622|471510000|475000000
2022-05-08 22:09:49|10252|18461|VIPI|91.05B|91050000000|643.45|615,471|93.2%|23|2022-05-24|15/03/2022||1.67||4180000000|2022-02-01|15/12/2021|2.4|2.4|3970000000|3970000000
2022-05-08 22:09:54|10253|1162311|AXSR|3.11B|3110000000|1.90|1,238,121|-3.06%|24|2022-07-26|15/06/2022|||||2022-04-20|15/03/2022|0.0239|0.0235|65800000|65060000
2022-05-08 22:09:58|10254|15728|FANH|295.32M|295320000|5.50|39,244|-58.83%|36|2022-08-22|15/06/2022||0.8563|||2022-05-23|15/03/2022||0.6587||
2022-05-08 22:10:02|10255|102105|CFV|9.96T|9.96E+12|29,170.0|61,445|-11.53%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|576.00||768760000000|769000000000
2022-05-08 22:10:07|10256|18021|BJEL|125.51B|125510000000|1,092.60|128,494|-1.93%|31|2022-08-10|15/06/2022||6.91|||2022-05-25|15/03/2022||4.62||14670000000
2022-05-08 22:10:11|10257|1050113|DESP|661.05M|661050000|9.98|284,514|-25.13%|22|2022-08-18|15/06/2022||-0.11||129300000|2022-05-12|15/03/2022||-0.15||103700000
2022-05-08 22:10:15|10258|980029|194480|588.74B|588740000000|55,600|90,070|-49.5%|23|2022-05-10|15/03/2022||1500||91730000000|2022-04-04|15/12/2021|1696.73|2118|101100000000|116500000000
2022-05-08 22:10:19|10259|1012083|1785|28.73B|28730000000|48.40|5,996|-6.92%|22|2022-08-31|15/06/2022||0.67||7570000000|2022-06-01|15/03/2022||0.63||7640000000
2022-05-08 22:10:22|10260|103473|3014|15.59B|15590000000|96.80|2,976,949|-15.83%|22|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 22:10:26|10261|20389|ARCO|1.48B|1480000000|6.920|1,109,236|10.6%|36|2022-08-10|15/06/2022||0.02||679140000|2022-05-18|15/03/2022||0.04||718570000
2022-05-08 22:10:31|10262|39876|JKLC|47.85B|47850000000|406.65|262,130|-2.82%|40|2022-05-18|15/03/2022||8.05||14460000000|2022-02-02|15/12/2021|5|5.24|11930000000|12130000000
2022-05-08 22:10:35|10263|103768|9802|28.29B|28290000000|152.50|1,705,169|38.01%|24|2022-07-20|15/06/2022||2.72||4820000000|2022-05-09|15/03/2022||2.9||4530000000
2022-05-08 22:10:38|10264|18809|UNIP6|9.99B|9990000000|96.59|472,869|58.11%|21|2022-05-12|15/03/2022|||||2022-03-16|15/12/2021|7.25||2020000000|
2022-05-08 22:10:43|10265|18243|JMSH|64.88B|64880000000|68.00|1,670,376|-16.15%|24|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:10:46|10266|103261|2362|20.3B|20300000000|34.10|457,331|11.44%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.99||7650000000|
2022-05-08 22:10:50|10267|41415|CAP|1.51T|1.51E+12|10,112.00|395,976.81|-23.68%|35|2022-08-17|15/06/2022||1.62||756000000|2022-05-13|15/03/2022|806.93|1.48||841000000
2022-05-08 22:11:04|10268|986203|SPRC|47.69B|47690000000|11.00|40,310,558|15.79%|24|2022-08-19|15/06/2022||0.3347|||2022-05-17|15/03/2022||1.13||64500000000
2022-05-08 22:11:08|10269|50142|VKEJ|12.53B|12530000000|1,278|1,474,526|26.04%|13|2022-06-07|15/03/2022|||||2021-11-29|15/09/2021|0.88|46.70|1750000000|
2022-05-08 22:11:13|10270|41431|ITAUCORP|1.66T|1.66E+12|1.70|1,304,248,873.25|-29.83%|32|2022-07-29|15/06/2022||0.0975|||2022-04-29|15/03/2022|0.11|0.112|277090000000|
2022-05-08 22:11:16|10271|980010|182400|832.59B|832590000000|21,200|242,030|44.71%|21|2022-05-16|15/03/2022|||||2022-03-17|15/12/2021|-457.26||3900000000|
2022-05-08 22:11:21|10272|18402|STTE|70.16B|70160000000|176.40|1,413,313|-20.86%|27|2022-07-21|15/06/2022|||||2022-04-28|15/03/2022|-2.71|3.6|15820000000|15360000000
2022-05-08 22:11:25|10273|103413|2723|16.88B|16880000000|93.80|913,897|-45.78%|28|2022-08-11|15/06/2022||1.31||4860000000|2022-06-01|15/03/2022||1.21||4860000000
2022-05-08 22:11:33|10274|50019|3377|11.4B|11400000000|1.50|6,393,067|-13.79%|18|2022-08-19|15/06/2022||0.14||28109000000|2022-03-23|15/12/2021||0.19||38171000000
2022-05-08 22:11:38|10275|6379|SOHU|540.44M|540440000|14.14|405,279|-21.14%|35|2022-05-16|15/03/2022|||||2022-02-22|15/12/2021|0.01|0.08|192990000|
2022-05-08 22:11:42|10276|50092|HYPJ|11.9B|11900000000|3,480|918,210|20.79%|14|2022-03-17|15/12/2021|2.7||1330000000||2021-09-17|15/06/2021|-2.97||2710000000|
2022-05-08 22:11:45|10277|994066|PSHn|26.8B|26800000000|13.20|1,609,488|3.94%|0||
2022-05-08 22:11:49|10278|980111|222080|860.12B|860120000000|14,000|609,386|20.69%|20|2022-03-21|15/12/2021|-437.26||50880000000||2021-11-12|15/09/2021|-34.47||8620000000|
2022-05-08 22:11:53|10279|42658|LMDr|1.03B|1030000000|5.91|253,012|-17.8%|25|2022-05-25|15/03/2022|||||2022-04-06|15/12/2021|-0.10||25130000|
2022-05-08 22:11:57|10280|18289|MOFS|129.07B|129070000000|865.90|177,865|20.87%|24|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|20.14||8110000000|8500000000
2022-05-08 22:12:02|10281|50071|3339|9.29B|9290000000|2.170|6,941,679|-36.92%|21|2022-08-22|15/06/2022||0.12||7173000000|2022-06-01|15/03/2022||||
2022-05-08 22:12:08|10282|50035|0506|7.61B|7610000000|2.72|2,034,602|-14.47%|23|2022-08-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 22:12:11|10283|1169503|248070|1.25T|1.25E+12|24,950|176,086|0.6%|12|2022-08-12|15/06/2022||||342500000000|2022-06-01|15/03/2022|209.00||368700000000|318500000000
2022-05-08 22:12:14|10284|1166568|UTIA|98.62B|98620000000|779.10|310,627|11.25%|13|2022-06-01|15/03/2022|4.23||2980000000|2960000000|2022-01-28|15/12/2021|9.92||2820000000|3140000000
2022-05-08 22:12:18|10285|969099|6878|15.93B|15930000000|2.210|30,125,869|160%|11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-08 22:12:24|10286|18029|BACH|84.42B|84420000000|413.75|4,375,240|30.5%|40|2022-05-23|15/03/2022||||12160000000|2022-02-02|15/12/2021|3.29|3.49|12120000000|12120000000
2022-05-08 22:12:29|10287|100078|1052|8.15B|8150000000|4.87|2,715,316|2.53%|6|2018-03-26|15/12/2017|0.34||1500000000||2017-09-07|15/06/2017|0.23||1200000000|
2022-05-08 22:12:33|10288|103284|2393|19.18B|19180000000|43.25|2,781,023|-3.46%|33|2022-08-31|15/06/2022||1.1||6390000000|2022-06-01|15/03/2022||0.6033||5360000000
2022-05-08 22:12:37|10289|947234|GRAN|65.88B|65880000000|265.65|1,001,088|-23.53%|24|2022-07-26|15/06/2022||||6660000000|2022-05-19|15/03/2022||||10160000000
2022-05-08 22:12:40|10290|103175|1909|26B|26000000000|20.35|3,489,293|-22.62%|24|2022-08-31|15/06/2022||0.66||15000000000|2022-06-01|15/03/2022||0.5||12390000000
2022-05-08 22:12:44|10291|103617|4915|26.22B|26220000000|57.60|4,295,313|0.35%|24|2022-08-05|15/06/2022||1.46||19010000000|2022-05-06|15/03/2022|1.23|1.1|17890000000|17530000000
2022-05-08 22:12:48|10292|1161487|353200|1.56T|1.56E+12|30,950|696,455|104.29%|10|2022-08-31|15/06/2022||||306370000000|2022-06-01|15/03/2022||||299370000000
2022-05-08 22:12:52|10293|979186|030190|1.05T|1.05E+12|17,600|76,014|-22.3%|24|2022-08-16|15/06/2022||303.82||132590000000|2022-06-01|15/03/2022||294.87||127080000000
2022-05-08 22:12:55|10294|103202|2059|38.79B|38790000000|407.00|172,189|14.97%|24|2022-08-05|15/06/2022||5.28||1750000000|2022-05-09|15/03/2022||6.24||1700000000
2022-05-08 22:13:01|10295|990832|1908|25.71B|25710000000|18.66|1,667,751|20.7%|5|2018-04-20|15/12/2017|0.58||3170000000||2017-09-21|15/06/2017|0.02||66070000|
2022-05-08 22:13:05|10296|18693|GRND3|8.23B|8230000000|9.12|1,842,298|0.77%|29|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|0.14||504000000|521500000
2022-05-08 22:13:09|10297|18019|LIND|299.5B|299500000000|3,511.75|234,762|96.68%|26|2022-07-18|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-08 22:13:14|10298|1012848|6548|31.93B|31930000000|89.80|1,494|39.44%|24|2022-08-31|15/06/2022||1.81||3710000000|2022-06-01|15/03/2022||1.65||3560000000
2022-05-08 22:13:19|10299|20941|PAM|2.04B|2040000000|20.47|162,650|43.05%|31|2022-08-11|15/06/2022||0.8102||389800000|2022-05-12|15/03/2022||1.23||389800000
2022-05-08 22:13:22|10300|1123045|2616|5.87B|5870000000|5.04|3,794,121|-50.97%|0||
2022-05-08 22:13:26|10301|39904|SHCU|114.59B|114590000000|1,719.00|62,086|4.35%|31|2022-07-28|15/06/2022||53.13||9221000000|2022-04-29|15/03/2022|45.6|45.73|10570000000|10400000000
2022-05-08 22:13:30|10302|103536|3376|16.19B|16190000000|84.10|510,239|-25.24%|28|2022-06-27|15/06/2022||1.7||3270000000|2022-05-09|15/03/2022||1.54||3020000000
2022-05-08 22:13:33|10303|102497|EASTW|12.15B|12150000000|7.30|4,987,995|-26.26%|21|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|0.11|0.1|1080000000|1060000000
2022-05-08 22:13:38|10304|954965|6456|31.77B|31770000000|94.00|993,696|-20%|24|2022-08-10|15/06/2022||3.03||33910000000|2022-05-09|15/03/2022||0.99||25430000000
2022-05-08 22:13:42|10305|102602|MBK|23.55B|23550000000|13.10|1,858,757|-2.96%|21|2022-05-13|15/03/2022|||||2022-02-28|15/12/2021|0.90||1920000000|
2022-05-08 22:13:45|10306|103762|8422|21.61B|21610000000|198.50|366,041|10.89%|24|2022-08-31|15/06/2022||3.07||910000000|2022-05-09|15/03/2022||2.8||862000000
2022-05-08 22:13:48|10307|1142505|300720|1.33T|1.33E+12|19,900|135,706|25.95%|16|2022-08-11|15/06/2022||||391000000000|2022-05-17|15/03/2022||||282000000000
2022-05-08 22:13:51|10308|943523|2386|17.84B|17840000000|4.03|4,802,262|-20.04%|16|2022-08-22|15/06/2022|||||2022-03-18|15/12/2021||||
2022-05-08 22:13:56|10309|103132|1710|17.36B|17360000000|19.80|4,690,410|-20.16%|26|2022-07-26|15/06/2022||0.36||7110000000|2022-05-09|15/03/2022|-0.08|0.14|6530000000|6630000000
2022-05-08 22:13:59|10310|1142378|TITCr|949.48M|949480000|12.44|53,931|-26.74%|13|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 22:14:02|10311|1165334|MINS|207.31B|207310000000|350.00|129,092|20.9%|10|2022-06-01|15/03/2022||3.43||4492000000|2022-03-02|15/12/2021|2.88|2.38|4400000000|4400000000
2022-05-08 22:14:06|10312|943511|1966|5.4B|5400000000|1.28|8,163,343|-63.84%|11|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-08 22:14:10|10313|49982|0639|15.46B|15460000000|3.060|15,026,256|43.66%|17|2022-03-24|15/12/2021|0.37||4630000000||2021-08-26|15/06/2021|0.13||2440000000|
2022-05-08 22:14:14|10314|1012318|3630|5.56B|5560000000|30.20|228|-40.9%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.85||539400000|
2022-05-08 22:14:17|10315|1171882|JUBN|75.02B|75020000000|471.50|692,253|13.15%|6|2022-06-01|15/03/2022||||13123000000|2022-02-01|15/12/2021|8.1|8.1|12870000000|13000000000
2022-05-08 22:14:20|10316|1148091|1831|3.04B|3040000000|81.00|404,691|11.29%|16|2022-05-09|15/03/2022|||||2022-03-07|15/12/2021|1.04||349700000|
2022-05-08 22:14:24|10317|37778|EATP|3.84B|3840000000|17.50|118,939|-43.62%|33|2022-05-19|15/03/2022||||496700000|2022-03-11|15/12/2021|0.09||539000000|532170000
2022-05-08 22:14:28|10318|1012761|6274|20.69B|20690000000|76.90|2,117|-26.76%|24|2022-08-31|15/06/2022||1.82||5370000000|2022-06-01|15/03/2022||1.55||5080000000
2022-05-08 22:14:35|10319|27084|GENTERA|24.77B|24770000000|15.600|2,642,180|50%|35|2022-07-28|15/06/2022||0.5719||6330000000|2022-04-27|15/03/2022|0.62|0.6012|6230000000|5830000000
2022-05-08 22:14:39|10320|42676|TENr|1.98B|1980000000|17.10|160,053|43.46%|33|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021|0.34||132300000|
2022-05-08 22:14:43|10321|13196|AHCS|7.26B|7260000000|1.153|3,028,192|17.32%|21|2022-04-27|15/03/2022|0.01||453500000||2022-02-23|15/12/2021|0.02|0.01|493600000|356090000
2022-05-08 22:14:49|10322|41700|SETI|4.64B|4640000000|1.140|3,102,666|7.55%|35|2022-05-12|15/03/2022|||||2022-02-28|15/12/2021|0.03|0.03|1030000000|1030000000
2022-05-08 22:14:52|10323|102456|CENTEL|58.73B|58730000000|43.50|4,161,714|39.2%|24|2022-05-16|15/03/2022||0.1||3860000000|2022-02-28|15/12/2021|0.11|0.11|3650000000|3650000000
2022-05-08 22:14:54|10324|943446|0535|13.6B|13600000000|0.820|23,164,438|-24.07%|5|2018-04-12|15/12/2017|0.08||3290000000||2017-09-11|15/06/2017|0.03||1090000000|
2022-05-08 22:14:59|10325|1056506|LX|470.19M|470190000|2.55|2,164,874|-69.02%|22|2022-08-24|15/06/2022||2.87|||2022-05-23|15/03/2022||3.17||
2022-05-08 22:15:04|10326|101595|SCMA|16.05T|1.605E+13|254|186,790,103|-14.19%|24|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:15:08|10327|103314|2439|17.84B|17840000000|82.40|570,634|-23.92%|24|2022-08-05|15/06/2022||1.47||8540000000|2022-05-09|15/03/2022|0.52|0.2948|6020000000|6400000000
2022-05-08 22:15:11|10328|102433|BLA|73.43B|73430000000|43.00|5,970,240|63.81%|24|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|0.16||7770000000|
2022-05-08 22:15:15|10329|19487|KRDMD|17.65B|17650000000|15.480|180,023,593|82.55%|36|2022-08-08|15/06/2022|||||2022-05-11|15/03/2022|1.03||6030000000|5790000000
2022-05-08 22:15:19|10330|946718|RMT|109.81B|109810000000|2,350.00|24,640|22.08%|28|2022-05-18|15/03/2022|||||2022-02-08|15/12/2021|19.1|19.1|9270000000|9270000000
2022-05-08 22:15:22|10331|103101|1536|20.91B|20910000000|74.80|614,304|-25.57%|24|2022-08-31|15/06/2022||0.76||1930000000|2022-06-01|15/03/2022||0.3533||1580000000
2022-05-08 22:15:26|10332|943441|0405|14.67B|14670000000|3.14|3,943,567|-20.71%|16|2022-08-09|15/06/2022|||||2022-03-07|15/12/2021||||
2022-05-08 22:15:31|10333|102370|PGOLD|96.11B|96110000000|33.600|1,412,620|-1.32%|28|2022-05-13|15/03/2022|||||2022-04-15|15/12/2021|0.9714|1.07|51000000000|50680000000
2022-05-08 22:15:35|10334|18048|BLDT|162.56B|162560000000|6,851.00|13,190|29.29%|30|2022-07-28|15/06/2022||42.81||10830000000|2022-05-05|15/03/2022|57.72|41.85|11660000000|11730000000
2022-05-08 22:15:39|10335|100034|0546|10.13B|10130000000|4.00|8,920,213|46.52%|12|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-05-08 22:15:41|10336|980684|QHt|662.22M|662220000|0.0634|-|4.79%|0||
2022-05-08 22:15:45|10337|42641|HRMr|924.67M|924670000|9.65|123,719|-2.72%|24|2022-06-16|15/03/2022|||||2022-04-29|15/12/2021|0.97||704800000|
2022-05-08 22:15:49|10338|102835|TISCO|72.26B|72260000000|90.25|6,097,597|1.12%|24|2022-07-12|15/06/2022||||4614000000|2022-05-09|15/03/2022|2.24|2.23|5080000000|4650000000
2022-05-08 22:15:53|10339|27114|CHDRAUIB|48.74B|48740000000|51.030|484,063|60.83%|34|2022-07-27|15/06/2022||1.14||60770000000|2022-04-28|15/03/2022|1.1|1.03|60730000000|59110000000
2022-05-08 22:15:57|10340|103584|3682|30.31B|30310000000|7.02|6,413,244|-26.57%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.29||3280000000|
2022-05-08 22:16:01|10341|19258|AEFES|18.85B|18850000000|31.84|3,500,026|40.45%|36|2022-08-11|15/06/2022||1.5||16290000000|2022-05-10|15/03/2022||-0.0694||9810000000
2022-05-08 22:16:05|10342|1012184|3211|11.94B|11940000000|80.00|1,512|-29.2%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|17.7||5370000000|
2022-05-08 22:16:09|10343|961712|4968|19.91B|19910000000|225.00|2,801,870|-33.4%|24|2022-08-31|15/06/2022||0.802||999500000|2022-06-01|15/03/2022|0.04|0.128|862700000|822500000
2022-05-08 22:16:11|10344|1140499|TVOn|-|-|31.75|1,780,658|-8.63%|0||
2022-05-08 22:16:19|10345|990477|0826|6.66B|6660000000|2.39|6,023,610|-40.1%|5|2018-04-12|15/12/2017|0.06||2020000000||2017-09-01|15/06/2017|0.02||1880000000|
2022-05-08 22:16:23|10346|1012086|1795|30.28B|30280000000|115.50|10,649,310|52.98%|21|2022-05-16|15/03/2022||1.48||2996000000|2022-03-28|15/12/2021|0.96|1.16|2800000000|2873000000
2022-05-08 22:16:27|10347|102268|MWC|56.83B|56830000000|17.500|1,192,505|18.24%|24|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021|0.1||5020000000|5017000000
2022-05-08 22:16:31|10348|18053|BRIG|100.36B|100360000000|435.85|412,329|70.19%|23|2022-05-12|15/03/2022||3.10||9690000000|2022-02-03|15/12/2021|3.4|3.68|9210000000|9210000000
2022-05-08 22:16:34|10349|945731|PLANB|32.31B|32310000000|7.55|20,464,583|21.77%|23|2022-05-17|15/03/2022||0.02||1232000000|2022-02-25|15/12/2021|0.04|0.04|1220000000|1220000000
2022-05-08 22:16:37|10350|1153712|330590|1.4T|1.4E+12|5,750|288,897|3.98%|10|2021-11-12|15/09/2021|37.58||27940000000||2021-09-01|15/06/2021|79.51||48640000000|
2022-05-08 22:16:40|10351|103244|2338|16.36B|16360000000|76.40|6,349,195|-2.8%|22|2022-08-31|15/06/2022||0.62||1860000000|2022-06-01|15/03/2022||0.53||1700000000
2022-05-08 22:16:44|10352|18712|SIMH3|8.52B|8520000000|10.33|2,093,526|-11.33%|34|2022-08-11|15/06/2022||0.28||5060000000|2022-05-05|15/03/2022|0.26|0.26|4590000000|4500000000
2022-05-08 22:16:47|10353|943498|1515|5.41B|5410000000|4.17|2,455,653|-37.39%|5|2018-04-26|15/12/2017|0.08||1020000000|965000000|2017-09-27|15/06/2017|0.25|0.12|862100000|
2022-05-08 22:16:50|10354|980619|NVA6|1.64B|1640000000|1.930|-|29.1%|0||
2022-05-08 22:16:53|10355|1123044|2019|8B|8000000000|2.96|1,001,584|-0.34%|0||
2022-05-08 22:16:57|10356|18282|PROR|72.45B|72450000000|4,364.45|15,305|-25.57%|25|2022-08-24|15/12/2022|||||2022-05-05|15/09/2022||||
2022-05-08 22:17:01|10357|950752|200771|9.67B|9670000000|12.83|297,657|8.09%|8|2019-03-29|15/12/2018|||||2018-10-23|15/09/2018||||
2022-05-08 22:17:09|10358|1012995|8436|20.01B|20010000000|170.00|861|-24.78%|24|2022-08-17|15/06/2022||3.39||2260000000|2022-05-17|15/03/2022||2.13||1810000000
2022-05-08 22:17:12|10359|1114113|6592|56.14B|56140000000|109.00|1,358,093|30.07%|18|2022-08-31|15/06/2022||1.81||5110000000|2022-06-01|15/03/2022||1.84||5070000000
2022-05-08 22:17:17|10360|950281|HEIN|7.18B|7180000000|23.76|251,939|-6.01%|27|2022-05-25|15/03/2022|||||2022-05-18|15/03/2023||||
2022-05-08 22:17:21|10361|18109|EIDP|86.82B|86820000000|489.45|519,330|16.8%|24|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 22:17:25|10362|953666|SKPR|2.31B|2310000000|1.480|1,691,031|-9.76%|23|2022-06-02|15/03/2022|||||2022-02-25|15/12/2021|0.03||672500000|
2022-05-08 22:17:28|10363|1159098|SUPEREIFu|6.23B|6230000000|12.10|397,917|12.04%|10|2022-02-18|15/12/2021|0.16||191600000||2021-11-15|15/09/2021|0.07||179400000|
2022-05-08 22:17:31|10364|100088|1117|8.55B|8550000000|1.080|25,107,479|-41.94%|14|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||3722000000
2022-05-08 22:17:35|10365|990789|1589|14.85B|14850000000|4.32|1,254,684|0%|4|2018-04-26|15/12/2017|0.16||237800000||2017-09-21|15/06/2017|0.15||166100000|
2022-05-08 22:17:39|10366|1052357|TOA|57.32B|57320000000|28.25|1,184,488|-15.04%|22|2022-08-12|15/06/2022||0.273|||2022-05-12|15/03/2022||0.2844||4900000000
2022-05-08 22:17:42|10367|950206|DOVT|5.91B|5910000000|3.660|3,830,049|-15.86%|21|2022-05-26|15/03/2022|||||2022-02-24|15/12/2021|0.0325||257700000|
2022-05-08 22:17:46|10368|39886|MCEI|64.75B|64750000000|1,269.65|605,547|-15.45%|24|2022-07-20|15/06/2022||9.55|||2022-05-09|15/03/2022||7.15||1120000000
2022-05-08 22:17:49|10369|1012640|5530|19.53B|19530000000|46.50|532|-8.64%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.86||983000000|
2022-05-08 22:17:53|10370|103265|2367|10.31B|10310000000|16.65|1,723,055|-22.74%|21|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021|-0.49||3980000000|4717000000
2022-05-08 22:17:57|10371|37846|JSW|7.8B|7800000000|66.42|1,655,574|106.15%|35|2022-05-18|15/03/2022||||4800000000|2022-03-17|15/12/2021|8.58||3870000000|3770000000
2022-05-08 22:18:00|10372|1166725|GMAT3|9.92B|9920000000|4.49|5,559,477|-42.73%|11|2022-05-09|15/03/2022||||4480000000|2022-03-10|15/12/2021|0.09||4440000000|4480000000
2022-05-08 22:18:04|10373|30642|STBP3|5.72B|5720000000|6.63|4,362,293|-10.53%|24|2022-08-10|15/06/2022||0.0867||460380000|2022-05-11|15/03/2022||0.0767||446190000
2022-05-08 22:18:07|10374|103470|3010|24.43B|24430000000|103.50|1,212,545|29.37%|24|2022-08-29|15/06/2022||3.22||19780000000|2022-06-01|15/03/2022||2.99||18880000000
2022-05-08 22:18:11|10375|50164|SNTJ|32.67B|32670000000|28,933|58,152|12.05%|18|2022-08-31|15/06/2022|||||2022-03-03|15/12/2021|16.19||13390000000|
2022-05-08 22:18:15|10376|103017|1313|21.54B|21540000000|16.45|3,667,301|-38.85%|24|2022-08-01|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 22:18:18|10377|18046|BRLC|77.18B|77180000000|1,002.30|171,361|6.87%|23|2022-05-11|15/03/2022||8.45||21300000000|2022-02-04|15/12/2021|7.8|12.45|17500000000|18420000000
2022-05-08 22:18:23|10378|41636|BATO|3.63B|3630000000|12.70|236,077|-13.84%|31|2022-07-28|15/06/2022||0.2055||563260000|2022-05-25|15/03/2022||0.1956||535610000
2022-05-08 22:18:26|10379|18206|IIFL|122.52B|122520000000|322.75|1,076,152|21.06%|24|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|8.41||17000000000|
2022-05-08 22:18:31|10380|946781|ALKY|150.63B|150630000000|2,949.25|58,276|-9.83%|22|2022-05-19|15/03/2022||||3870000000|2022-02-02|15/12/2021|9|13.4|3770000000|3930000000
2022-05-08 22:18:33|10381|1112810|1119|5.56B|5560000000|4.00|13,146,806|10.8%|1|2021-08-20|15/06/2021|||||
2022-05-08 22:18:36|10382|1155902|EH|454.3M|454300000|7.98|591,227|-65.97%|6|2022-06-03|15/03/2022|||||2022-03-29|15/12/2021|-0.93||8700000|
2022-05-08 22:18:39|10383|1153002|VIVA3|5.56B|5560000000|23.48|1,029,264|-10.62%|13|2022-08-11|15/06/2022||0.26|||2022-05-10|15/03/2022||0.09||327000000
2022-05-08 22:18:42|10384|37900|NEUP|3.25B|3250000000|729.00|1,967|5.5%|26|2022-05-12|15/03/2022|||||2022-03-25|15/12/2021|5.45|9.4|2680000000|2550000000
2022-05-08 22:18:47|10385|8578|2038|7.65B|7650000000|0.960|7,482,866|-6.8%|22|2022-06-01|15/03/2022|||||2022-03-15|15/12/2021||||7924000000
2022-05-08 22:18:52|10386|18246|JUBA|68.82B|68820000000|432.30|227,207|-48.29%|36|2022-07-21|15/06/2022||20.00||21302000000|2022-05-24|15/03/2022||5.8||13450000000
2022-05-08 22:18:55|10387|103648|5469|20.05B|20050000000|37.95|1,279,500|-17.95%|24|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 22:19:00|10388|43898|020560|1.47T|1.47E+12|19,800|496,340|30.26%|36|2022-08-16|15/06/2022||-186.00||1348000000000|2022-05-17|15/03/2022||-193.00||1311000000000
2022-05-08 22:19:03|10389|1137427|293780|391.35B|391350000000|17,550|128,835|-42.74%|15|2022-03-22|15/12/2021|-105||12460000||2021-11-15|15/09/2021|-200||18950000|
2022-05-08 22:19:07|10390|18353|REXP|173.04B|173040000000|586.05|167,345|14.88%|23|2022-05-31|15/03/2022|||||2022-02-14|15/12/2021|10.17||651790000000|
2022-05-08 22:19:11|10391|13799|ENAE|4.07B|4070000000|9.23|568,730|8.84%|35|2022-05-24|15/03/2022||||6494000000|2022-03-23|15/12/2021|0.93||5920000000|5920000000
2022-05-08 22:19:15|10392|103649|5471|12.83B|12830000000|76.40|1,267,299|-23.22%|33|2022-08-04|15/06/2022||2.61||1800000000|2022-05-09|15/03/2022||2.43||1730000000
2022-05-08 22:19:19|10393|41377|SNHJ|11.3B|11300000000|268|6,030,342|31.37%|16|2022-06-01|15/03/2022|||||2022-02-25|15/12/2021||||
2022-05-08 22:19:23|10394|103751|8163|13.37B|13370000000|47.75|1,651,438|-2.55%|24|2022-08-05|15/06/2022||1.17||7780000000|2022-05-11|15/03/2022|0.88|0.995||7230000000
2022-05-08 22:19:27|10395|41447|ENTEL|1.03T|1.03E+12|3,402.00|353,850.22|13.09%|34|2022-08-08|15/06/2022||101.32||656440000000|2022-05-02|15/03/2022|138.84|53.9|650000000000|612350000000
2022-05-08 22:19:31|10396|18106|EDEL|52.41B|52410000000|58.35|3,087,257|-4.42%|23|2022-05-18|15/03/2022||0.87|||2022-01-31|15/12/2021|0.79|0.9|16030000000|
2022-05-08 22:19:35|10397|103591|3705|11.35B|11350000000|42.60|302,677|-3.73%|21|2022-05-13|15/03/2022|||||2022-03-30|15/12/2021|0.79||2080000000|
2022-05-08 22:19:38|10398|950031|AVNT|58.12B|58120000000|426.60|317,231|-12.22%|22|2022-05-12|15/03/2022||6.7||13330000000|2022-02-12|15/12/2021|3.4|3.5|10690000000|10690000000
2022-05-08 22:19:43|10399|103139|1718|11.26B|11260000000|8.39|3,526,881|-24.45%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|-0.08||8450000000|
2022-05-08 22:19:46|10400|102054|LVCP|2.45B|2450000000|95.00|29,755|-21.49%|23|2022-06-23|15/03/2022||||58520000|2022-02-25|15/12/2021|1.14||56100000|56200000
2022-05-08 22:19:49|10401|1088207|TCPI|49.75T|4.975E+13|9,950|6,587,797|40.14%|17|2022-04-21|15/12/2021|3.95||492700000000||2021-11-19|15/09/2021|5.06||487800000000|
2022-05-08 22:19:53|10402|18596|ALSO3|4.94B|4940000000|18.63|1,278,148|-33.51%|33|2022-08-10|15/06/2022||0.2722||248660000|2022-05-11|15/03/2022||0.2532||246260000
2022-05-08 22:19:57|10403|1055134|SAPR11|29.02B|29020000000|19.20|1,322,292|-6.98%|22|2022-08-04|15/06/2022||0.7366||1380000000|2022-05-05|15/03/2022|0.97|0.7389|1410000000|1380000000
2022-05-08 22:20:01|10404|103369|2520|18.99B|18990000000|35.00|1,195,690|-7.56%|26|2022-08-31|15/06/2022||0.82||3780000000|2022-06-01|15/03/2022||1.59||6300000000
2022-05-08 22:20:05|10405|103704|6214|19.86B|19860000000|80.10|334,739|-12.17%|23|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:20:07|10406|1115822|0059|912.2M|912200000|0.108|126,646,829|-89.09%|0||
2022-05-08 22:20:11|10407|102432|BLAND|17.01B|17010000000|0.980|11,569,895|-9.26%|21|2022-05-31|15/03/2022|||||2022-02-15|15/12/2021|-0||713100000|
2022-05-08 22:20:14|10408|41673|SWAY|8.65B|8650000000|1.770|1,949,752|9.94%|23|2022-05-24|15/03/2022|||||2022-02-25|15/12/2021|0.026||1240000000|
2022-05-08 22:20:18|10409|103353|2489|9.73B|9730000000|12.80|1,948,977|-36.16%|24|2022-08-03|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 22:20:21|10410|1017276|ADMr|500.82M|500820000|2.160|244,014|-19.25%|19|2022-06-07|15/03/2022|||||2022-04-15|15/12/2021|0.02||5530000|
2022-05-08 22:20:25|10411|103327|2456|24.97B|24970000000|94.60|3,434,203|-9.47%|24|2022-08-17|15/06/2022||2.71||5220000000|2022-05-10|15/03/2022||2.31||4830000000
2022-05-08 22:20:29|10412|43355|025860|695.26B|695260000000|14,500|1,392,894|43.56%|30|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|300.86||403900000000|
2022-05-08 22:20:32|10413|103084|1513|24B|24000000000|52.50|14,932,841|0%|23|2022-05-16|15/03/2022||1.05||4673000000|2022-03-31|15/12/2021|1.26|0.95|5160000000|4588000000
2022-05-08 22:20:36|10414|13198|MERS|3.8B|3800000000|18.990|130,294|0.26%|28|2022-08-09|15/06/2022|||||2022-05-09|15/03/2022|0.22||703000000|748000000
2022-05-08 22:20:40|10415|1118184|1896|6.34B|6340000000|5.54|2,434,126|-59.86%|3|2022-08-21|15/06/2022|||||2022-03-24|15/12/2021||||
2022-05-08 22:20:43|10416|11304|NREK|373.72B|373720000000|239|6,074,572|33.48%|24|2022-05-16|15/03/2022|||||2022-03-31|15/12/2021|-0.02||14680000|
2022-05-08 22:20:47|10417|103391|2607|38.2B|38200000000|35.80|41,793,900|60.9%|22|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:20:51|10418|1012575|5306|24.26B|24260000000|192.50|99|-12.1%|24|2022-08-31|15/06/2022||4.2||2130000000|2022-06-01|15/03/2022||3.95||1930000000
2022-05-08 22:20:55|10419|41472|PARAUCO|637.62B|637620000000|704.00|1,139,636.41|-38.19%|30|2022-08-04|15/06/2022||11.34||50700000000|2022-04-27|15/03/2022|7.1|11.38|52400000000|50970000000
2022-05-08 22:21:01|10420|43369|001440|2.74T|2.74E+12|2,210|29,240,676|82.64%|35|2022-07-28|15/06/2022|||||2022-05-17|15/03/2022||||
2022-05-08 22:21:04|10421|980663|NYVKt|602.44M|602440000|0.3480|-|-7.94%|0||
2022-05-08 22:21:07|10422|987132|2768|5.74B|5740000000|1.17|1,819,561|-68.63%|4|2018-04-16|15/12/2017|0.35||4040000000||2017-09-21|15/06/2017|0.27||2910000000|
2022-05-08 22:21:09|10423|1153251|6855|3.03B|3030000000|11.76|1,393,944|-69.88%|0||
2022-05-08 22:21:15|10424|946746|MAHN|78.86B|78860000000|208.00|729,171|14.79%|27|2022-07-20|15/06/2022||||25001000000|2022-04-25|15/03/2022|4.3|2.4|25880000000|25880000000
2022-05-08 22:21:21|10425|102518|GFPT|17.43B|17430000000|13.90|6,615,117|23.01%|23|2022-05-12|15/03/2022||0.2||3780000000|2022-02-22|15/12/2021|0.04|0.0233|3510000000|3490000000
2022-05-08 22:21:25|10426|994404|1357|4.06B|4060000000|0.920|19,020,003|-60.34%|13|2022-08-22|15/06/2022|||||2022-03-30|15/12/2021||||
2022-05-08 22:21:28|10427|102398|AEONTS|47.38B|47380000000|189.50|498,141|-11.86%|23|2022-07-08|15/05/2022||3.98||4476000000|2022-04-25|15/02/2022|3.64|3.64|4780000000|4830000000
2022-05-08 22:21:31|10428|18058|CNFH|72.88B|72880000000|547.35|766,612|4.71%|24|2022-07-22|15/06/2022||||1901000000|2022-04-29|15/03/2022|9.2||2430000000|3070000000
2022-05-08 22:21:35|10429|979236|034830|491.43B|491430000000|2,155|727,072|-9.64%|23|2022-06-01|15/03/2022|||||2022-02-09|15/12/2021|139.34|||57500000000
2022-05-08 22:21:38|10430|1166735|FLOT|96.21B|96210000000|41.28|1,112,525|-53.61%|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|2021-06-02|15/03/2021||1.47||20910000000
2022-05-08 22:21:40|10431|1160905|NY1J|42.98B|42980000000|4,657.00|496,042|-5.06%|0||
2022-05-08 22:21:45|10432|102388|CNPF|77.04B|77040000000|21.750|1,638,361|3.57%|24|2022-08-02|15/06/2022|||||2022-05-12|15/03/2022|0.4||14730000000|
2022-05-08 22:21:47|10433|980607|JASt|826.03M|826030000|0.0965|-|28.67%|0||
2022-05-08 22:21:51|10434|103460|2913|15.09B|15090000000|19.10|1,534,975|-7.95%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-1.34||99070000|
2022-05-08 22:21:54|10435|1174284|TGAJ|30.6B|30600000000|22,901.00|1,410,908|-|4|2022-03-22|15/12/2021|82.7||16240000000||2021-08-13|15/06/2020|-0.88||1660000000|
2022-05-08 22:21:59|10436|1056020|SIPR|3.91B|3910000000|0.575|8,349,313|-11.54%|21|2022-05-26|15/03/2022|||||2022-03-02|15/12/2021|0.01|6.00|739400000|739300000
2022-05-08 22:22:03|10437|102593|MAJOR|18.79B|18790000000|21.00|4,491,300|10.53%|23|2022-05-12|15/03/2022||0.03||1200000000|2022-02-17|15/12/2021|0.11|0.11|1560000000|1560000000
2022-05-08 22:22:07|10438|980083|215200|1.11T|1.11E+12|94,500|54,829|65.79%|22|2022-08-11|15/06/2022||||204000000000|2022-05-11|15/03/2022||||207000000000
2022-05-08 22:22:11|10439|103582|3673|13.91B|13910000000|34.20|1,172,694|-33.98%|33|2022-08-04|15/06/2022||0.6||23280000000|2022-05-09|15/03/2022||0.45||23080000000
2022-05-08 22:22:13|10440|980662|NYVJt|476.99M|476990000|0.0305|50,000|13.81%|0||
2022-05-08 22:22:15|10441|980717|TASCt|688.27M|688270000|0.4360|1,000|-20%|0||
2022-05-08 22:22:22|10442|1012200|3260|18.52B|18520000000|71.90|7,491|-35.52%|24|2022-07-04|15/06/2022||1.11||9120000000|2022-06-01|15/03/2022||0.735||8870000000
2022-05-08 22:22:26|10443|979825|100120|359.93B|359930000000|39,200|34,979|2.89%|24|2022-08-16|15/06/2022||||52750000000|2022-05-17|15/03/2022||||49900000000
2022-05-08 22:22:40|10444|103622|4935|7.68B|7680000000|59.20|238,355|-42.52%|23|2022-06-01|15/03/2022||2.84|||2022-03-31|15/12/2021|2.29|3.05|2690000000|2870000000
2022-05-08 22:22:44|10445|41681|BIMB|6.02B|6020000000|2.90|1,571,821|-25.64%|23|2022-06-02|15/03/2022|||||2022-02-28|15/12/2021|0.0385|48.00|450000000|
2022-05-08 22:22:48|10446|103238|2328|18.27B|18270000000|35.25|3,749,740|-15.26%|22|2022-08-31|15/06/2022||0.5||6490000000|2022-06-01|15/03/2022||0.45||6300000000
2022-05-08 22:22:52|10447|1012605|5425|20.04B|20040000000|80.70|13,654|57.93%|24|2022-08-31|15/06/2022||1.11|||2022-06-01|15/03/2022||||3690000000
2022-05-08 22:22:56|10448|49965|0119|6.87B|6870000000|1.85|6,270,947|-17.04%|21|2022-03-24|15/12/2021|0.23|0.50|22440000000|23497000000|2021-08-26|15/06/2021|0.23|0.33|14070000000|15665000000
2022-05-08 22:23:01|10449|41610|SPOR|2.52B|2520000000|1.880|650,859|-7.84%|38|2022-06-07|15/03/2022|||||2022-05-18|15/01/2022||||
2022-05-08 22:23:04|10450|1156757|UWCB|3.39B|3390000000|3.08|1,744,720|-44.4%|14|2022-06-09|15/04/2022|||||2022-03-08|15/01/2022|0.023||79900000|79900000
2022-05-08 22:23:07|10451|103217|2206|22.11B|22110000000|27.90|912,793|-7%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|0.48||11130000000|
2022-05-08 22:23:11|10452|18144|GESC|54.01B|54010000000|379.70|334,699|-1.26%|35|2022-05-06|15/03/2022|||6570000000||2022-01-28|15/12/2021|2.5|2.5|8270000000|6820000000
2022-05-08 22:23:14|10453|1165978|ROUT|96.59B|96590000000|1,531.65|197,319|-4.53%|8|2022-06-01|15/03/2022||6.70||5897000000|2022-01-27|15/12/2021|7.7||5630000000|3850000000
2022-05-08 22:23:17|10454|49979|0410|7.23B|7230000000|1.39|6,838,748|-41.35%|17|2022-03-24|15/12/2021|-0.11|||2055000000|2021-08-19|15/06/2021|0.08|||1370000000
2022-05-08 22:23:21|10455|49971|0272|8.71B|8710000000|1.080|7,497,225|-18.18%|18|2022-08-22|15/06/2022|||||2022-03-24|15/12/2021||||
2022-05-08 22:23:25|10456|102992|1215|21.76B|21760000000|81.20|574,045|2.78%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1.08||6780000000|
2022-05-08 22:23:29|10457|43798|009450|741.44B|741440000000|51,300|37,664|-12.76%|23|2022-05-17|15/03/2022|||||2022-02-14|15/12/2021|331.33||361300000000|
2022-05-08 22:23:33|10458|969072|1282|1.76B|1760000000|0.056|62,429,923|-77.6%|13|2022-03-31|15/12/2021|||||2021-08-26|15/06/2021|0.01||3970000000|
2022-05-08 22:23:37|10459|49977|0363|12.46B|12460000000|11.46|979,806|-5.76%|24|2022-08-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:23:41|10460|979222|033290|629.67B|629670000000|7,360|241,661|8.71%|23|2022-08-16|15/06/2022||||148000000000|2022-05-18|15/03/2022||||115000000000
2022-05-08 22:23:45|10461|44104|170900|575.67B|575670000000|68,200|8,397|-19.19%|33|2022-08-08|15/06/2022||1307||155000000000|2022-05-09|15/03/2022||839.00||152000000000
2022-05-08 22:23:50|10462|12875|HRHO|15.98B|15980000000|16.42|2,846,270|44.87%|35|2022-05-16|15/03/2022|||||2022-04-29|15/12/2021|0.44||3190000000|
2022-05-08 22:23:55|10463|100080|1070|8.73B|8730000000|3.50|3,697,516|-36.13%|33|2022-05-09|15/03/2022|||||2022-03-11|15/12/2021|0.47||74850000000|
2022-05-08 22:23:58|10464|50122|ARLJ|5.85B|5850000000|15,160|91,794|2.02%|22|2022-05-16|15/03/2022||1274||8518000000|2022-03-02|15/12/2021||||
2022-05-08 22:24:01|10465|958363|214320|975B|975000000000|48,750|21,941|-17.79%|24|2022-08-16|15/06/2022||1134||376920000000|2022-05-09|15/03/2022||783.74||307900000000
2022-05-08 22:24:04|10466|1114561|1860|7.7B|7700000000|4.69|1,394,093|-40.93%|6|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||0.0023||
2022-05-08 22:24:08|10467|18204|ICMN|57.76B|57760000000|186.40|3,172,766|11.92%|35|2022-05-23|15/03/2022||0.80||14830000000|2022-02-11|15/12/2021|0.1|0.8|11090000000|11200000000
2022-05-08 22:24:12|10468|990234|0357|6.57B|6570000000|13.88|1,127,547|-58.26%|11|2022-06-01|15/03/2022|||||2022-03-25|15/12/2021|1.09|||
2022-05-08 22:24:15|10469|1053087|LOMA|234.61M|234610000|5.550|239,885|-6.09%|21|2022-08-11|15/06/2022||0.0935||201500000|2022-05-06|15/03/2022|0.2324|0.1949|166020000|173730000
2022-05-08 22:24:18|10470|18392|SOBH|53.38B|53380000000|562.80|340,823|20.64%|36|2022-08-12|15/06/2022||7.25||6297000000|2022-05-20|15/03/2022||15.55||8560000000
2022-05-08 22:24:22|10471|1064345|ATRD|91.58B|91580000000|184.20|825,496|24.5%|20|2022-08-31|15/06/2022||1.3||25290000000|2022-06-01|15/03/2022||3.1||26900000000
2022-05-08 22:24:26|10472|1128957|SBFG3|5.47B|5470000000|22.51|1,347,818|-20.32%|18|2022-08-01|15/06/2022||0.14||1410000000|2022-05-10|15/03/2022||0.02||1290000000
2022-05-08 22:24:29|10473|955768|094800|460.46B|460460000000|4,960|68,211|2.8%|0||
2022-05-08 22:24:34|10474|103283|2392|16.63B|16630000000|34.30|698,901|-22.22%|24|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-08 22:24:37|10475|13205|GWCS|2.49B|2490000000|4.250|443,027|-17.24%|24|2022-07-21|15/06/2022|||||2022-05-09|15/03/2022|0.1|0.10|351400000|350720000
2022-05-08 22:24:41|10476|992665|6443|20.09B|20090000000|42.60|38,253,209|9.23%|24|2022-08-31|15/06/2022||0.3825||2290000000|2022-06-01|15/03/2022||0.165||1930000000
2022-05-08 22:24:45|10477|943505|1666|7.44B|7440000000|5.81|1,126,199|-4.44%|14|2022-05-09|15/03/2022|||||2022-03-18|15/12/2021||||
2022-05-08 22:24:48|10478|100271|NBCC|63.45B|63450000000|35.25|5,717,388|-19.89%|23|2022-05-27|15/03/2022|||||2022-02-14|15/12/2021|0.95|0.4|15090000000|17590000000
2022-05-08 22:24:54|10479|39872|INRL|43.25B|43250000000|79.850|13,409,040|1.46%|36|2022-08-05|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:24:58|10480|1056455|ICLK|83.94M|83940000|0.87|909,145|-92.81%|20|2022-08-25|15/06/2022||-0.01||92120000|2022-05-25|15/03/2022||-0.04||76140000
2022-05-08 22:25:02|10481|943532|3836|5.52B|5520000000|3.56|1,086,557|-6.56%|11|2022-06-01|15/03/2022|||||2022-03-21|15/12/2021||0.31||10439000000
2022-05-08 22:25:05|10482|1073767|GMMP|64.46B|64460000000|4,410.00|19,327|9.21%|22|2022-05-12|15/03/2022||||6680000000|2022-02-03|15/12/2021|21.77||4260000000|6400000000
2022-05-08 22:25:09|10483|18727|MDIA3|7.63B|7630000000|22.61|1,991,973|-13.04%|36|2022-08-12|15/06/2022||0.2817||2470000000|2022-05-13|15/03/2022||0.1972||1890000000
2022-05-08 22:25:12|10484|103683|6153|11.65B|11650000000|20.95|996,603|-36.9%|24|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:25:16|10485|1012973|8358|14.8B|14800000000|58.60|2,271|-18.72%|22|2022-08-31|15/06/2022||1.68||2390000000|2022-06-01|15/03/2022||1.58||2270000000
2022-05-08 22:25:18|10486|103011|1305|20.62B|20620000000|33.80|3,487,381|-7.52%|24|2022-08-03|15/06/2022||0.552||5080000000|2022-05-12|15/03/2022||0.44||5150000000
2022-05-08 22:25:22|10487|1012878|6589|26.74B|26740000000|88.50|1,192|-33.71%|24|2022-08-31|15/06/2022||0.29||505000000|2022-06-01|15/03/2022||-0.34||326000000
2022-05-08 22:25:26|10488|103658|5534|21.19B|21190000000|73.00|326,347|-10.54%|27|2022-08-31|15/06/2022||1.33||1390000000|2022-06-01|15/03/2022||1.2||1390000000
2022-05-08 22:25:30|10489|103727|6412|27.36B|27360000000|69.20|479,539|-5.21%|24|2022-08-31|15/06/2022||2||10900000000|2022-06-01|15/03/2022||1.77||10150000000
2022-05-08 22:25:33|10490|1012650|5820|46.16B|46160000000|12.40|411|-1.91%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.19||2960000000|
2022-05-08 22:25:36|10491|103015|1310|8.55B|8550000000|16.20|1,040,192|-19.6%|22|2022-05-12|15/03/2022|||||2022-03-02|15/12/2021|0.83|-0.06|2860000000|1950000000
2022-05-08 22:25:42|10492|943574|3613|9.44B|9440000000|11.28|763,678|2.55%|23|2022-05-09|15/03/2022|||||2022-03-09|15/12/2021|0.41||852100000|
2022-05-08 22:25:46|10493|50212|IPFJ|9.96B|9960000000|1,237|748,045|8.03%|13|2022-05-17|15/03/2022|||||2021-11-17|15/09/2021|0.55||757100000|
2022-05-08 22:25:50|10494|946370|1381|7.88B|7880000000|3.23|1,061,272|-20.64%|13|2022-03-22|15/12/2021|0.29||4100000000||2021-08-24|15/06/2021|0.25||2700000000|
2022-05-08 22:25:54|10495|950127|BERA|2.09B|2090000000|1.800|1,525,079|24.14%|23|2022-06-14|15/04/2022|||||2022-03-10|15/01/2022|0.0351|0.036|623100000|623090000
2022-05-08 22:25:58|10496|41396|MSMJ|8.77B|8770000000|4,050|446,317|-24.61%|28|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 22:26:02|10497|50048|0861|5.94B|5940000000|3.55|1,709,243|-35.34%|31|2022-08-30|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:26:06|10498|979901|121800|685.08B|685080000000|13,350|1,653,908|11.72%|20|2022-03-21|15/12/2021|727.1||8380000000||2021-11-15|15/09/2021|723.02||3200000000|
2022-05-08 22:26:09|10499|1031125|6069|6.04B|6040000000|6.01|1,328,303|-1.64%|5|2018-05-15|15/03/2018|0.02||43850000||2018-03-29|15/12/2017|0.06||79540000|
2022-05-08 22:26:12|10500|979322|039840|490.86B|490860000000|33,150|74,234|-17.23%|23|2022-05-18|15/03/2022||488.00||42000000000|2022-04-04|15/12/2021|140.00|678.00|39300000000|39300000000
2022-05-08 22:26:15|10501|41608|MBSS|4.55B|4550000000|0.635|9,882,675|0.79%|23|2022-05-26|15/03/2022|||||2022-02-24|15/12/2021|0.023||359000000|
2022-05-08 22:26:19|10502|102180|COSCO|33.46B|33460000000|4.8000|945,666|-4.95%|21|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 22:26:24|10503|41402|AGUASA|901.75B|901750000000|147.37|6,662,334.27|-21.52%|26|2022-05-26|15/03/2022||5.97|||2022-02-15|15/12/2021|3.42|4.9|136830000000|138590000000
2022-05-08 22:26:28|10504|102472|CKP|42.68B|42680000000|5.25|15,663,493|-1.87%|23|2022-05-11|15/03/2022||||1750000000|2022-02-21|15/12/2021|0.02|0.035|2240000000|2000000000
2022-05-08 22:26:31|10505|1013385|MAVI|4.08B|4080000000|82.10|628,890|76.56%|21|2022-06-09|15/04/2022||0.7447||1260000000|2022-03-14|15/01/2022|0.6713|0.6713|1430000000|1330000000
2022-05-08 22:26:34|10506|992988|3306|4.05B|4050000000|8.13|443,857|-43.62%|6|2021-08-20|15/06/2021||||1404000000|2018-02-28|15/12/2017|0.6||1650000000|
2022-05-08 22:26:39|10507|41612|DRBM|2.69B|2690000000|1.390|1,133,492|-27.23%|29|2022-06-30|15/03/2022|||||2022-05-31|15/12/2021|0.06||4120000000|
2022-05-08 22:26:44|10508|1156660|BLDN|2.82B|2820000000|1.48|14,726,520|-9.26%|11|2022-04-06|15/12/2021|0.02|0.02|210300000|200310000|2021-12-01|15/09/2021|0.01||182000000|
2022-05-08 22:26:47|10509|1129402|1873|4.24B|4240000000|2.22|12,685,539|-67.06%|0||
2022-05-08 22:26:49|10510|1089331|1765|3.81B|3810000000|0.475|88,843,267|-79.35%|4|2018-08-29|15/06/2018|||||2018-07-24|15/03/2017|0.01||165900000|
2022-05-08 22:26:52|10511|104150|EGCH|158.72B|158720000000|275.48|437,333|-8.94%|23|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022|13.84||88330000000|
2022-05-08 22:26:56|10512|100044|0697|7.5B|7500000000|1.030|6,115,541|-41.14%|23|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|-0.19||556300000|
2022-05-08 22:26:59|10513|100022|0308|7.47B|7470000000|1.350|4,447,012|5.47%|14|2022-03-30|15/12/2021|0.03||2620000000||2021-08-31|15/06/2021|||1030000000|
2022-05-08 22:27:03|10514|102234|FGEN|84.52B|84520000000|23.50|464,341|-25.63%|20|2022-05-11|15/03/2022|||||2022-04-06|15/12/2021|||560900000|
2022-05-08 22:27:07|10515|103367|2515|14.62B|14620000000|9.55|10,070,640|-6.83%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|1.54||4790000000|
2022-05-08 22:27:11|10516|50100|WBOJ|3.94B|3940000000|7,399|83,219|-30.26%|18|2022-09-01|15/06/2022||||9048000000|2022-03-01|15/12/2021|-25.35||15960000000|
2022-05-08 22:27:14|10517|990901|2362|11.6B|11600000000|0.920|13,296,643|-26.4%|5|2018-04-27|15/12/2017|||305200000||2017-09-28|15/06/2017|||244000000|
2022-05-08 22:27:18|10518|1153343|0302|5.54B|5540000000|2.000|9,313,487|-40.3%|0||
2022-05-08 22:27:23|10519|102738|SGP|23.16B|23160000000|12.60|3,243,222|6.78%|21|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021|0.54||23910000000|
2022-05-08 22:27:27|10520|103374|2534|11.97B|11970000000|25.30|962,842|15.26%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.56||1130000000|
2022-05-08 22:27:30|10521|979723|086390|517.47B|517470000000|25,450|67,511|14.38%|24|2022-08-17|15/06/2022||||122500000000|2022-05-17|15/03/2022||||92600000000
2022-05-08 22:27:34|10522|1013402|ERIS|90.82B|90820000000|668.00|65,276|4.2%|22|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022|5.91|5.9|3060000000|3029000000
2022-05-08 22:27:37|10523|18623|BRSR6|4.6B|4600000000|10.59|2,178,444|-14.25%|36|2022-08-11|15/06/2022||0.5171||1800000000|2022-05-12|15/03/2022||0.5855||1800000000
2022-05-08 22:27:41|10524|950510|TAKA|2.98B|2980000000|3.56|958,633|-20.71%|24|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:27:45|10525|18155|GRPH|93.88B|93880000000|480.50|1,201,875|-37%|23|2022-05-13|15/03/2022||||9590000000|2022-02-14|15/12/2021|6.8|6.8|8800000000|8580000000
2022-05-08 22:27:50|10526|39900|RAID|57.26B|57260000000|170.250|3,133,200|-6.07%|22|2022-05-04|15/03/2022|9.13||44370000000||2022-02-25|15/12/2021|9.13||40260000000|
2022-05-08 22:27:53|10527|1167986|009900|1.18T|1.18E+12|22,500|212,261|-19.35%|11|2022-08-12|15/06/2022||||34110000000|2022-05-13|15/03/2022||||32130000000
2022-05-08 22:28:05|10528|44010|082640|1.03T|1.03E+12|6,580|91,599|23.68%|31|2022-08-12|15/06/2022||275.00||1198000000000|2022-05-19|15/03/2022||386.00||1149000000000
2022-05-08 22:28:09|10529|103554|3532|77.96B|77960000000|201.00|6,960,580|17.54%|22|2022-08-31|15/06/2022||1.43||3310000000|2022-06-01|15/03/2022||1.44||3350000000
2022-05-08 22:28:14|10530|103740|8070|24.41B|24410000000|35.40|1,849,434|-5.22%|23|2022-06-01|15/03/2022|||||2022-03-25|15/12/2021|0.65|0.42|5700000000|4190000000
2022-05-08 22:28:17|10531|1012345|4105|18.25B|18250000000|73.40|1,218|-5.41%|24|2022-08-04|15/06/2022||1.04||1110000000|2022-05-12|15/03/2022||0.78||1000000000
2022-05-08 22:28:20|10532|1012169|3152|16.67B|16670000000|241.50|174|-50.81%|24|2022-08-31|15/06/2022||1.89||491000000|2022-06-01|15/03/2022||1.33||426000000
2022-05-08 22:28:24|10533|102314|SCC|120.29B|120290000000|28.30|4,419,775|124.25%|25|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 22:28:28|10534|18766|RAPT4|3.2B|3200000000|10.17|2,675,733|-29.33%|36|2022-08-11|15/06/2022||0.4443||2540000000|2022-05-12|15/03/2022||0.4155||2250000000
2022-05-08 22:28:31|10535|43661|003530|1.04T|1.04E+12|4,630|625,122|-12.81%|20|2022-03-15|15/12/2021|180.95||268000000000||2021-11-15|15/09/2021|133.46||368700000000|
2022-05-08 22:28:35|10536|961692|SSSJ|6.86B|6860000000|1,445|633,637|6.96%|11|2021-11-16|15/09/2021|0.91||431200000||2021-06-09|15/03/2021|1.32||409400000|
2022-05-08 22:28:39|10537|19483|KOZAL|28.36B|28360000000|186.00|6,306,927|43.96%|34|2022-08-08|15/06/2022|||||2022-05-13|15/03/2022|6.94||1410000000|1310000000
2022-05-08 22:28:43|10538|1010642|267260|879.18B|879180000000|24,400|120,709|4.05%|23|2022-08-17|15/06/2022||571.00||492530000000|2022-05-17|15/03/2022||427.00||420770000000
2022-05-08 22:28:47|10539|18652|CSMG3|4.67B|4670000000|12.32|2,024,379|-28.54%|34|2022-08-12|15/06/2022||0.519||1370000000|2022-05-02|15/03/2022|0.5406|0.5406|1370000000|1360000000
2022-05-08 22:28:52|10540|19386|EKGYO|10.22B|10220000000|2.690|289,477,713|46.2%|36|2022-08-10|15/06/2022||0.07||1280000000|2022-05-09|15/03/2022||0.04||966560000
2022-05-08 22:28:55|10541|1164167|LJQQ3|1.4B|1400000000|7.47|3,583,426|-62.65%|13|2022-08-03|15/06/2022|||||2022-06-01|15/03/2022||||542500000
2022-05-08 22:28:59|10542|50696|DRDJ|1.03B|1030000000|1,201|773,636|-19.99%|22|2022-05-09|15/03/2022|||||2022-05-04|15/09/2021||||
2022-05-08 22:29:02|10543|1012926|8076|7.22B|7220000000|27.30|906|-24.48%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.4||778600000|
2022-05-08 22:29:07|10544|40456|PGSUS|13.64B|13640000000|133.300|3,066,481|63.86%|32|2022-05-10|15/03/2022||||4120000000|2022-03-07|15/12/2021|-9.48||3490000000|3600000000
2022-05-08 22:29:11|10545|1090470|CRDE|155.11B|155110000000|995.10|17,009|62.17%|22|2022-06-01|15/03/2022||||5190000000|2022-02-04|15/12/2021|7.68||4510000000|4020000000
2022-05-08 22:29:13|10546|1159369|344820|963.02B|963020000000|60,300|46,904|-3.98%|9|2022-05-16|15/03/2022||1533||310000000000|2022-02-08|15/12/2021|1997.59|1775|318300000000|291000000000
2022-05-08 22:29:18|10547|943699|EPG|28.28B|28280000000|10.10|10,644,678|-15.83%|22|2022-05-30|15/03/2022||0.14||2930000000|2022-02-11|15/12/2021|0.14|0.1433|2950000000|3010000000
2022-05-08 22:29:23|10548|102671|PTG|23.71B|23710000000|14.20|11,444,179|-29%|23|2022-05-12|15/03/2022||0.05||39480000000|2022-02-25|15/12/2021|-0.05|-0.07|37650000000|37946000000
2022-05-08 22:29:29|10549|50039|0658|6.82B|6820000000|4.17|2,448,809|-22.63%|21|2022-08-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 22:29:33|10550|100069|0906|4.25B|4250000000|3.82|265,257|-12.18%|13|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021|0.23|||
2022-05-08 22:29:37|10551|27134|HERDEZ|10.87B|10870000000|31.240|475,722|-31.84%|30|2022-07-28|15/06/2022||0.5868|||2022-05-09|15/03/2022|0.46|0.5065|7110000000|6940000000
2022-05-08 22:29:41|10552|1072979|BTBT|154.35M|154350000|1.920|3,690,094|-83.81%|17|2022-04-29|15/03/2022|||||2022-03-02|15/12/2021|0.19|0.19|26000000|26000000
2022-05-08 22:29:45|10553|103219|2208|19.29B|19290000000|20.70|2,053,748|-16.36%|23|2022-07-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 22:29:48|10554|103654|5522|51.98B|51980000000|66.50|658,984|16.06%|24|2022-06-01|15/03/2022||0.68||4500000000|2022-03-02|15/12/2021|3.79|1.8|14970000000|9610000000
2022-05-08 22:29:52|10555|1012748|6244|10.99B|10990000000|30.95|4,339|-11.19%|24|2022-08-31|15/06/2022||0.24||1650000000|2022-05-16|15/03/2022||0.19||1640000000
2022-05-08 22:29:55|10556|103437|2867|23.28B|23280000000|7.51|9,934,919|-21.91%|21|2022-05-09|15/03/2022|||||2022-03-31|15/12/2021|-0.34||26700000000|
2022-05-08 22:29:58|10557|103021|1319|19.28B|19280000000|32.60|689,314|-11.53%|24|2022-08-09|15/06/2022||0.65||4670000000|2022-05-10|15/03/2022||0.515||5110000000
2022-05-08 22:30:02|10558|947157|AEGS|72.8B|72800000000|207.40|1,143,345|-36.9%|24|2022-08-04|15/06/2022||2.20||9598000000|2022-05-31|15/03/2022||2.81||13820000000
2022-05-08 22:30:07|10559|18223|IRBI|132.86B|132860000000|220.00|1,956,525|105.9%|35|2022-05-31|15/03/2022||||14670000000|2022-02-10|15/12/2021|2.09|2.05|12790000000|13520000000
2022-05-08 22:30:10|10560|979333|041190|603.5B|603500000000|7,750|1,168,945|-25.12%|20|2022-03-22|15/12/2021|4307.03||434600000000||2021-11-15|15/09/2021|2503.66||252000000000|
2022-05-08 22:30:13|10561|18114|ENGI|34.79B|34790000000|61.90|1,357,541|-17.47%|24|2022-05-23|15/03/2022||||10240000000|2022-02-09|15/12/2021|1.2|1.2|6820000000|6820000000
2022-05-08 22:30:18|10562|941309|AGTHIA|3.39B|3390000000|4.28|944,432|-32.06%|31|2022-05-10|15/03/2022||||1020000000|2022-03-07|15/12/2021|0.15||954000000|905000000
2022-05-08 22:30:23|10563|41694|PDNI|2.26B|2260000000|3.44|677,810|18.62%|25|2022-05-24|15/03/2022|||||2022-02-23|15/12/2021|0.0915||427200000|427170000
2022-05-08 22:30:26|10564|103797|9940|26.01B|26010000000|35.30|438,474|6.97%|22|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:30:29|10565|1166358|BOAS3|3.82B|3820000000|7.18|1,184,039|-44.77%|13|2022-08-11|15/06/2022||0.09||214000000|2022-05-11|15/03/2022||0.09||200000000
2022-05-08 22:30:33|10566|18165|GNFC|124.24B|124240000000|799.40|4,089,460|117.35%|32|2022-05-09|15/03/2022|||||2022-02-04|15/12/2021|34.79||23800000000|
2022-05-08 22:30:37|10567|102163|DNL|52.14B|52140000000|7.300|2,744,348|-3.82%|24|2022-08-11|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:30:42|10568|19482|KOZAA|13.13B|13130000000|33.840|23,443,202|122.49%|33|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022|1.03||1460000000|
2022-05-08 22:30:48|10569|103646|5388|20.07B|20070000000|79.00|4,533,080|11.9%|24|2022-08-11|15/06/2022||1.38||13280000000|2022-05-13|15/03/2022||1.17||12320000000
2022-05-08 22:30:52|10570|100126|2233|6.53B|6530000000|1.200|17,678,476|-14.89%|16|2022-03-27|15/12/2021||0.17||4730000000|2021-08-30|15/06/2021||0.12||3377000000
2022-05-08 22:30:55|10571|979824|100090|769.34B|769340000000|20,750|218,191|8.07%|23|2022-08-16|15/06/2022||393.00||163000000000|2022-05-17|15/03/2022||277.00||153000000000
2022-05-08 22:30:59|10572|1012368|4147|15.85B|15850000000|62.80|667|-9.51%|24|2022-08-31|15/06/2022||-0.3||117000000|2022-06-01|15/03/2022||-0.43||54000000
2022-05-08 22:31:02|10573|1012146|3081|12.56B|12560000000|137.50|258|-43.18%|24|2022-07-27|15/06/2022||1.09||571600000|2022-05-09|15/03/2022||0.3767||450630000
2022-05-08 22:31:05|10574|996059|MOVI3|5.62B|5620000000|15.55|2,994,520|-6.55%|23|2022-08-01|15/06/2022||0.7019||2310000000|2022-05-01|15/03/2022|0.8479|0.8479|1970000000|2000000000
2022-05-08 22:31:09|10575|13209|MCGS|1.96B|1960000000|6.949|646,495|-25.8%|21|2022-05-09|15/03/2022|0.06||117400000||2022-02-08|15/12/2021|0.09||127700000|
2022-05-08 22:31:13|10576|100244|JUST|63.3B|63300000000|751.45|808,152|-7.1%|34|2022-08-03|15/06/2022|||||2022-04-29|15/03/2022|2.6|2.61|1670000000|1670000000
2022-05-08 22:31:17|10577|103086|1515|7.43B|7430000000|40.95|1,267,904|-47.7%|22|2022-08-31|15/06/2022||2.33||4320000000|2022-06-01|15/03/2022||2.12||4240000000
2022-05-08 22:31:22|10578|41640|YTLS|6.47B|6470000000|0.590|9,153,756|-15.11%|30|2022-05-26|15/03/2022|||||2022-02-24|15/12/2021|0.0002||6850000000|
2022-05-08 22:31:28|10579|13694|MSNG|68.21B|68210000000|1.716|9,839,405|-24.9%|30|2022-08-03|15/06/2022|||||2022-05-17|15/03/2022||||
2022-05-08 22:31:30|10580|1161014|9996|3.76B|3760000000|5.59|1,147,733|-79.3%|0||
2022-05-08 22:31:34|10581|42628|EYDr|745.5M|745500000|7.00|38,251|-15.76%|26|2022-05-31|15/03/2022|||||2022-04-29|15/12/2021|0.2|||
2022-05-08 22:31:40|10582|103082|1507|26.48B|26480000000|64.80|107,940|3.35%|23|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021|0.17|||4645000000
2022-05-08 22:31:45|10583|42672|SRSr|466.73M|466730000|6.97|42,663|-19.7%|27|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:31:49|10584|987128|2006|17.2B|17200000000|3.090|4,979,616|72.63%|11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||0.03||7495000000
2022-05-08 22:31:52|10585|103234|2323|10.66B|10660000000|9.200|14,895,010|-20%|21|2022-05-09|15/03/2022|||||2022-03-02|15/12/2021|0.14||2320000000|
2022-05-08 22:31:56|10586|997897|145720|593.32B|593320000000|68,800|81,070|9.21%|23|2022-08-17|15/06/2022||1443||88800000000|2022-05-17|15/03/2022||715.00||69400000000
2022-05-08 22:32:00|10587|103590|3704|13.15B|13150000000|30.40|2,810,178|-12.89%|24|2022-08-31|15/06/2022||0.69||6880000000|2022-06-01|15/03/2022||0.52||6390000000
2022-05-08 22:32:04|10588|50022|3818|2.52B|2520000000|0.430|9,798,220|-57.84%|10|2021-06-23|15/12/2021|||||2018-04-09|15/12/2017|0.05||726300000|
2022-05-08 22:32:07|10589|41407|AESANDES|1.4T|1.4E+12|135.14|620,440.05|17.74%|13|2022-08-08|15/06/2022||0.0005|||2022-05-05|15/03/2022|3.45|0.01||
2022-05-08 22:32:11|10590|50054|1361|8.27B|8270000000|4.000|2,472,667|27.39%|6|2021-08-15|15/06/2021|||||2018-03-20|15/12/2017|0.07||2360000000|2740000000
2022-05-08 22:32:14|10591|950528|UNSM|4.39B|4390000000|2.720|2,070,398|-27.85%|24|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022|0.03||424400000|424400000
2022-05-08 22:32:19|10592|1073430|TENP|1.19B|1190000000|162.70|39,106|-62.22%|18|2022-05-23|15/03/2022||||142900000|2022-03-30|15/12/2021|4.18||167700000|166200000
2022-05-08 22:32:22|10593|1141275|1931|3.5B|3500000000|2.59|730,964|-8.16%|0||
2022-05-08 22:32:25|10594|1052835|TRAXIONA|15.07B|15070000000|31.290|495,372|-1.07%|22|2022-07-27|15/06/2022||0.34||4790000000|2022-04-26|15/03/2022|0.38|0.446|4520000000|4660000000
2022-05-08 22:32:29|10595|953717|8341|24.98B|24980000000|224.00|179,605|-0.88%|24|2022-08-05|15/06/2022||1.88||871000000|2022-05-09|15/03/2022||1.78||788000000
2022-05-08 22:32:33|10596|18256|KARU|36.92B|36920000000|46.15|3,095,735|-15.01%|26|2022-07-27|15/06/2022||||8869000000|2022-05-27|15/03/2022||1.80||9040000000
2022-05-08 22:32:38|10597|18403|SRID|26.78B|26780000000|298.20|966,516|-64.16%|26|2022-08-04|15/06/2022|||||2022-05-19|15/03/2022||5.50||8390000000
2022-05-08 22:32:42|10598|985148|CLHO|8.32B|8320000000|5.26|2,036,981|19.83%|21|2022-05-30|15/03/2022|||||2022-03-29|15/12/2021|0.07||649000000|
2022-05-08 22:32:44|10599|1096080|1911|5.11B|5110000000|9.29|1,465,069|-60.8%|0||
2022-05-08 22:32:47|10600|943499|1600|4.38B|4380000000|4.34|3,655,406|-44.22%|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|2017-09-28|15/06/2017|0.19||1490000000|
2022-05-08 22:32:51|10601|102505|ESSO|33.05B|33050000000|9.55|24,671,238|13.69%|25|2022-08-11|15/06/2022||0.18|||2022-05-09|15/03/2022||0.18||
2022-05-08 22:32:55|10602|19583|TKFEN|7.48B|7480000000|20.22|16,770,723|25.67%|36|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.28||5300000000|5760000000
2022-05-08 22:32:59|10603|42644|HEPr|2.04B|2040000000|6.67|119,037|8.28%|36|2022-08-25|15/06/2022||-0.01||3160000000|2022-05-12|15/03/2022||-0.31||2430000000
2022-05-08 22:33:03|10604|1093999|298000|699.11B|699110000000|220,000|12,669|-48.36%|18|2022-07-20|15/06/2022||18380||754430000000|2022-05-18|15/03/2022||17240||707850000000
2022-05-08 22:33:06|10605|979768|092040|587.55B|587550000000|30,050|93,212|-12.39%|22|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|-1037.08||38540000000|
2022-05-08 22:33:08|10606|1156019|9909|4.79B|4790000000|7.45|2,841,814|-75.69%|0||
2022-05-08 22:33:15|10607|50507|ANIM3|1.97B|1970000000|5.01|2,783,349|-57.22%|24|2022-07-29|15/06/2022||-0.105||811730000|2022-05-16|15/03/2022||0.0359||912620000
2022-05-08 22:33:18|10608|969094|3813|4.6B|4600000000|0.890|2,908,164|-52.15%|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|2018-05-14|15/03/2018|0.03||5500000000|
2022-05-08 22:33:22|10609|13696|NMTP|102.77B|102770000000|5.560|6,653,195|-25.37%|27|2022-06-07|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 22:33:26|10610|943449|0579|15.17B|15170000000|1.840|7,458,207|8.88%|12|2022-04-28|15/03/2022|||6170000000||2022-03-29|15/12/2021||||
2022-05-08 22:33:31|10611|100071|0934|6.49B|6490000000|2.61|2,918,335|-12.71%|24|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021|0.15||305500000|
2022-05-08 22:33:33|10612|980727|TTAt|455.62M|455620000|0.2680|14,802|-38.25%|0||
2022-05-08 22:33:37|10613|13218|QANC|3.32B|3320000000|5.080|575,891|-1.48%|29|2022-07-25|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:33:42|10614|12889|TMGH|17.54B|17540000000|8.50|3,236,250|53.17%|35|2022-05-17|15/03/2022||||3065000000|2022-02-28|15/12/2021|0.04||4040000000|4860000000
2022-05-08 22:33:45|10615|1131567|6055|8.27B|8270000000|11.96|874,030|-29.15%|7|2022-03-14|15/12/2021|0.83||4370000000||2021-08-31|15/06/2021|0.19||3690000000|
2022-05-08 22:33:50|10616|37730|ATTP|3.97B|3970000000|40.00|122,626|14.29%|35|2022-05-12|15/03/2022||||6800000000|2022-04-27|15/12/2021|3.42||5480000000|5320000000
2022-05-08 22:33:52|10617|1162598|9997|8.65B|8650000000|6.95|1,682,521|-39.25%|0||
2022-05-08 22:33:55|10618|992657|3413|18.79B|18790000000|214.00|959,780|-5.1%|24|2022-08-10|15/06/2022||5.41||3600000000|2022-05-11|15/03/2022||4.78||3450000000
2022-05-08 22:33:59|10619|1062839|MPARK|6.67B|6670000000|32.06|542,892|37.48%|23|2022-08-11|15/06/2022||0.31||1500000000|2022-05-10|15/03/2022||0.31||1430000000
2022-05-08 22:34:02|10620|999097|0581|7.3B|7300000000|1.960|3,924,510|-31.47%|11|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-08 22:34:06|10621|18033|BASF|112.14B|112140000000|2,590.80|44,525|5.67%|24|2022-08-03|15/06/2022||21.60||26500000000|2022-05-09|15/03/2022||||31150000000
2022-05-08 22:34:10|10622|43922|026890|381.03B|381030000000|10,100|286,235|-30.82%|21|2022-05-17|15/03/2022|||||2022-03-31|15/12/2021|564.55||102200000000|
2022-05-08 22:34:14|10623|100051|0743|7.65B|7650000000|4.88|1,441,964|-34.5%|18|2022-07-26|15/06/2022|||||2022-04-28|15/03/2022|0.079||2090000000|
2022-05-08 22:34:18|10624|103155|1736|17.7B|17700000000|58.50|257,789|-25.86%|24|2022-08-31|15/06/2022||0.395||8060000000|2022-06-01|15/03/2022||0.075||7750000000
2022-05-08 22:34:22|10625|947275|BAMN|96.66B|96660000000|2,983.10|97,279|24.12%|29|2022-07-29|15/06/2022|||||2022-05-11|15/03/2022||||6170000000
2022-05-08 22:34:26|10626|19509|MGROS|8.15B|8150000000|45.00|2,507,542|22.62%|36|2022-08-11|15/06/2022||0.8661||11310000000|2022-05-11|15/03/2022||0.3603||11880000000
2022-05-08 22:34:30|10627|1008732|2001|4.05B|4050000000|2.59|3,440,570|-54.8%|4|2018-04-11|15/12/2017|0.09||201800000||2017-09-26|15/06/2017|0.09||212600000|
2022-05-08 22:34:34|10628|50002|1333|11.88B|11880000000|1.680|2,946,000|-16.83%|12|2022-05-09|15/03/2022|||||2022-03-25|15/12/2021||||
2022-05-08 22:34:38|10629|18741|MYPK3|2B|2000000000|13.13|1,673,825|-9.51%|36|2022-08-10|15/06/2022||0.6861||4060000000|2022-05-09|15/03/2022||0.555||3980000000
2022-05-08 22:34:42|10630|12888|SWDY|17.81B|17810000000|8.21|2,637,724|-4.63%|35|2022-05-25|15/03/2022||||16308000000|2022-03-02|15/12/2021|0.57||19660000000|19660000000
2022-05-08 22:34:46|10631|103255|2355|12.14B|12140000000|30.55|2,577,602|-3.93%|24|2022-08-31|15/06/2022||0.2215||4820000000|2022-06-01|15/03/2022||-0.005||4490000000
2022-05-08 22:34:49|10632|1082079|6100|7.33B|7330000000|14.00|165,503|-43.66%|9|2022-05-20|15/03/2022|||||2022-03-18|15/12/2021||||
2022-05-08 22:34:54|10633|103389|2605|17.79B|17790000000|30.40|13,103,691|-8.16%|24|2022-08-31|15/06/2022||0.33||1160000000|2022-05-10|15/03/2022||0.28||1130000000
2022-05-08 22:34:58|10634|1012379|4162|12.19B|12190000000|84.90|6,247|24.12%|24|2022-08-31|15/06/2022||0.69||193000000|2022-06-01|15/03/2022||0.57||173000000
2022-05-08 22:35:00|10635|1117969|1890|4.15B|4150000000|2.06|1,607,839|-62.88%|0||
2022-05-08 22:35:04|10636|950273|GNIC|897.06M|897060000|1.340|1,619,334|-37.96%|24|2022-08-02|15/06/2022|||||2022-04-26|15/03/2022|0.014||42600000|
2022-05-08 22:35:07|10637|43462|073240|1.18T|1.18E+12|4,125|280,457|0%|35|2022-05-18|15/03/2022||-37.00||792000000000|2022-02-11|15/12/2021|92.12|76.00|733000000000|712000000000
2022-05-08 22:35:11|10638|1061667|166090|1.2T|1.2E+12|60,500|81,342|35.96%|22|2022-08-17|15/06/2022||||83730000000|2022-05-18|15/03/2022||||80770000000
2022-05-08 22:35:15|10639|979582|065660|217.96B|217960000000|22,400|47,209|-55.02%|20|2022-03-08|15/12/2021|-21.45||2540000000||2021-11-15|15/09/2021|-42.87||1810000000|
2022-05-08 22:35:19|10640|103360|2501|21.39B|21390000000|18.45|452,373|-9.78%|24|2022-08-10|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-08 22:35:23|10641|103196|2031|20.04B|20040000000|62.40|6,470,107|-17.68%|24|2022-08-31|15/06/2022||2.3||4200000000|2022-06-01|15/03/2022||1.49||3800000000
2022-05-08 22:35:26|10642|993203|PNBH|58.67B|58670000000|348.00|383,273|-5.34%|24|2022-08-31|15/06/2022||13.22||5900000000|2022-06-01|15/03/2022|10.03|11.05|14260000000|5050000000
2022-05-08 22:35:34|10643|18302|NCCL|38.85B|38850000000|63.70|3,620,660|-17%|35|2022-05-11|15/03/2022||2.11||29900000000|2022-02-08|15/12/2021|1.75|1.95|27040000000|24930000000
2022-05-08 22:35:38|10644|1166255|294090|647.01B|647010000000|21,500|100,433|-23.74%|10|2022-03-21|15/12/2021|-524.85||209000000||2021-11-15|15/09/2021|-626||342600000|
2022-05-08 22:35:41|10645|1169011|INTB3|8.82B|8820000000|26.91|1,465,521|8.42%|11|2022-07-27|15/06/2022|||||2022-05-02|15/03/2022|0.3||866000000|854400000
2022-05-08 22:35:45|10646|17995|ALOK|118.67B|118670000000|23.900|18,794,074|26.79%|24|2022-05-31|15/03/2022|-0.05||20110000000||2022-01-18|15/12/2021|-0||21300000000|
2022-05-08 22:35:50|10647|953529|LNTAq|725.07M|725070000|1.50|43,274|-52%|18|2022-08-31|15/06/2022||||132030000000|2022-04-25|15/03/2022||||128020000000
2022-05-08 22:35:53|10648|41661|CAPI|3B|3000000000|0.720|22,507,669|-15.29%|35|2022-05-26|15/03/2022||-1.80||1161000000|2022-03-02|15/12/2021|-0.233|-0.2398|717100000|656180000
2022-05-08 22:35:58|10649|100272|VAIB|68.55B|68550000000|418.00|321,147|-58.06%|23|2022-08-03|15/06/2022|||||2022-05-18|15/03/2022||||
2022-05-08 22:36:01|10650|950325|IOIP|5.62B|5620000000|1.020|3,171,695|-25%|23|2022-05-25|15/03/2022|||||2022-02-25|15/12/2021|0.023||704800000|704800000
2022-05-08 22:36:05|10651|990647|1176|9.1B|9100000000|1.260|2,974,501|-40%|13|2022-03-30|15/12/2021|-0.04||1400000000||2021-08-30|15/06/2021|0.04||1590000000|
2022-05-08 22:36:09|10652|37811|GPW|1.57B|1570000000|37.50|61,528|-21.48%|36|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||107870000
2022-05-08 22:36:15|10653|43575|001060|660.63B|660630000000|27,750|224,766|0.64%|23|2022-05-17|15/03/2022||||159200000000|2022-04-04|15/12/2021|-255.98||169500000000|
2022-05-08 22:36:19|10654|978765|THYO|40.47B|40470000000|765.05|99,092|-27.79%|24|2022-08-31|15/06/2022||4.76||1370000000|2022-06-01|15/03/2022|4.03|5.31|1310000000|1360000000
2022-05-08 22:36:23|10655|1056491|BKBR3|1.64B|1640000000|6.00|2,316,172|-42.2%|22|2022-08-11|15/06/2022||-0.08||827380000|2022-05-12|15/03/2022||-0.17||789190000
2022-05-08 22:36:26|10656|102384|RRHI|79.88B|79880000000|53.500|1,056,147|4.9%|24|2022-05-13|15/03/2022|||||2022-04-12|15/12/2021|0.2905|0.5835|44130000000|44220000000
2022-05-08 22:36:31|10657|39850|BACO|23.99B|23990000000|162.60|709,832|-39.19%|38|2022-07-14|15/06/2022||3.30||2238000000|2022-05-06|15/03/2022|2.7|2.7|2340000000|2310000000
2022-05-08 22:36:35|10658|19431|GUBRF|26.57B|26570000000|79.55|4,527,891|29.67%|32|2022-05-26|15/03/2022|||||2022-03-08|15/12/2021|0.64||4550000000|
2022-05-08 22:36:40|10659|18035|BEML|65.91B|65910000000|1,582.80|226,730|34.68%|28|2022-05-27|15/03/2022||||16500000000|2022-02-10|15/12/2021|18.8||11330000000|11330000000
2022-05-08 22:36:44|10660|19370|DOHOL|9.3B|9300000000|3.560|146,976,694|19.06%|34|2022-05-12|15/03/2022|||||2022-03-03|15/12/2021|0.80||5700000000|
2022-05-08 22:36:49|10661|979194|031390|500.58B|500580000000|38,550|175,935|-9.19%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-05-08 22:36:51|10662|1166991|9993|18.2B|18200000000|4.50|1,766,230|-9.27%|0||
2022-05-08 22:36:54|10663|979452|052400|379.57B|379570000000|26,400|86,563|-36.15%|21|2022-05-09|15/03/2022|||||2022-02-14|15/12/2021|1156.17||58110000000|
2022-05-08 22:36:56|10664|980648|NFSt|1.71B|1710000000|1.070|-|21.59%|0||
2022-05-08 22:37:03|10665|1052402|QD|249.98M|249980000|0.990|967,371|-49.74%|22|2022-08-25|15/06/2022||0.8281||282170000|2022-05-23|15/03/2022||1.02||292860000
2022-05-08 22:37:07|10666|102222|DMC|110.2B|110200000000|8.300|8,474,570|55.14%|24|2022-05-11|15/03/2022|||||2022-03-10|15/12/2021|0.37|0.2249|28320000000|28318000000
2022-05-08 22:37:10|10667|979653|074600|878.02B|878020000000|33,400|239,149|20.36%|24|2022-08-17|15/06/2022||774.74||167100000000|2022-05-17|15/03/2022||689.62||159700000000
2022-05-08 22:37:16|10668|1012843|6541|20.05B|20050000000|56.90|869,640|-10.25%|22|2022-08-31|15/06/2022||-1.2||124000000|2022-06-01|15/03/2022||-1.21||110000000
2022-05-08 22:37:20|10669|1072173|042000|394.63B|394630000000|17,600|74,776|-40.54%|21|2022-05-18|15/03/2022||7.02||75040000000|2022-04-04|15/12/2021|-242.28|340.40|76070000000|81100000000
2022-05-08 22:37:25|10670|43387|012630|400.2B|400200000000|7,300|128,055|-43.63%|34|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:37:29|10671|1095935|2552|2.84B|2840000000|2.95|1,078,055|-36.97%|3|2022-08-19|15/06/2022||-0.20|||2022-03-16|15/12/2021|-0.21|-0.18||
2022-05-08 22:37:33|10672|50069|2877|4.33B|4330000000|5.73|341,732|2.14%|21|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 22:37:37|10673|29589|TGS|1.61B|1610000000|5.990|155,967|32.52%|27|2022-08-10|15/06/2022||0.04|||2022-05-09|15/03/2022||-0.37||
2022-05-08 22:37:39|10674|1167308|AERI3|3.3B|3300000000|4.32|2,069,254|-50.85%|11|2022-05-12|15/03/2022||||535000000|2022-02-17|15/12/2021|0.02|0.16|589000000|606000000
2022-05-08 22:37:44|10675|962574|AESB3|5.27B|5270000000|10.71|1,468,608|-26.89%|25|2022-08-04|15/06/2022||-0.035||627600000|2022-05-05|15/03/2022|0.1384|0.1384|677000000|606710000
2022-05-08 22:37:46|10676|1161013|9983|5.03B|5030000000|3.97|1,874,672|-36.58%|0||
2022-05-08 22:37:50|10677|19513|OYAKC|13.43B|13430000000|11.580|9,369,346|61.51%|32|2022-05-09|15/03/2022|0.19||1660000000||2022-02-15|15/12/2021|0.24||1530000000|
2022-05-08 22:37:55|10678|979379|045390|296.74B|296740000000|4,200|519,267|-26.44%|20|2022-03-16|15/12/2021|31.97||39200000000||2021-11-12|15/09/2021|2.94||24040000000|
2022-05-08 22:37:58|10679|979662|078130|389.23B|389230000000|3,050|491,749|-51.2%|20|2022-03-21|15/12/2021|-26.63||29420000000||2021-11-15|15/09/2021|-13.26||23900000000|
2022-05-08 22:38:01|10680|943443|0468|2.69B|2690000000|2.01|1,749,920|-45.97%|5|2018-04-23|15/12/2017|0.13||1270000000||2017-09-18|15/06/2017|0.12||1060000000|
2022-05-08 22:38:05|10681|18756|POMO4|2.42B|2420000000|2.72|5,614,130|3.82%|33|2022-08-08|15/06/2022||0.03||961530000|2022-05-02|15/03/2022||0.03|959000000|927250000
2022-05-08 22:38:09|10682|979766|091700|628.35B|628350000000|11,350|455,775|9.13%|25|2022-08-12|15/06/2022||249.02||357210000000|2022-05-17|15/03/2022||273.65||354690000000
2022-05-08 22:38:11|10683|1163131|1477|6.6B|6600000000|9.90|562,592|-49.64%|0||
2022-05-08 22:38:15|10684|950210|DUFU|1.28B|1280000000|2.41|1,707,264|-40.93%|21|2022-04-28|15/03/2022|0.03||86330000||2022-02-25|15/12/2021|0.03||94030000|
2022-05-08 22:38:17|10685|979274|036930|1.07T|1.07E+12|22,150|567,143|67.17%|24|2022-08-17|15/06/2022||||100000000000|2022-05-18|15/03/2022||||100000000000
2022-05-08 22:38:21|10686|980078|214450|872.89B|872890000000|87,500|54,375|26.08%|24|2022-08-16|15/06/2022||1406||43190000000|2022-05-13|15/03/2022||1239||40390000000
2022-05-08 22:38:25|10687|100104|1668|6.07B|6070000000|0.750|13,736,964|-8.54%|12|2021-11-29|15/09/2021|0.08||6170000000||2021-06-28|15/03/2021|0.22||4200000000|
2022-05-08 22:38:28|10688|40451|BERA|3.74B|3740000000|10.950|5,353,040|-66.2%|20|2022-03-10|15/12/2021|1.47||1380000000||2021-11-09|15/09/2021|0.32||1080000000|
2022-05-08 22:38:32|10689|43394|049770|654.12B|654120000000|169,500|3,741|-23.99%|34|2022-08-04|15/06/2022||||884330000000|2022-05-09|15/03/2022||||891930000000
2022-05-08 22:38:36|10690|979665|078160|356B|356000000000|22,050|134,404|-35.15%|22|2022-08-17|15/06/2022||||14900000000|2022-05-17|15/03/2022||||14000000000
2022-05-08 22:38:39|10691|979796|095610|490.73B|490730000000|26,650|86,269|-21.73%|24|2022-05-17|15/03/2022||||92100000000|2022-04-04|15/12/2021|981.05|540.00|62150000000|54400000000
2022-05-08 22:38:43|10692|986320|DIBL|33.85B|33850000000|231.50|978,342|-56.42%|25|2022-06-01|15/03/2022||||26420000000|2022-02-10|15/12/2021|-10.95|5.6|21980000000|21980000000
2022-05-08 22:38:46|10693|19436|HEKTS|19.59B|19590000000|22.780|24,428,862|136.31%|21|2022-05-09|15/03/2022|0.25||1080000000||2022-03-02|15/12/2021|1.27||597000000|
2022-05-08 22:38:49|10694|101633|WIKA|8.52T|8.52E+12|950|23,041,462|-34.03%|24|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:38:54|10695|37759|CIEP|2.06B|2060000000|39.00|54,192|-7.14%|33|2022-05-19|15/03/2022||||1190000000|2022-03-24|15/12/2021|1.11||992000000|950300000
2022-05-08 22:38:58|10696|1062273|ENJSA|16.57B|16570000000|14.03|8,045,666|34.52%|23|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022|0.16||17530000000|9880000000
2022-05-08 22:39:01|10697|101631|WSKT|14.1T|1.41E+13|530|67,171,268|-44.27%|24|2022-07-29|15/06/2022||-21.59|||2022-05-09|15/03/2022||-56.2||
2022-05-08 22:39:05|10698|947439|CEAT|44.15B|44150000000|1,091.55|152,457|-15.08%|30|2022-07-19|15/06/2022||||18124000000|2022-05-05|15/03/2022|7.3|7.3|25920000000|25920000000
2022-05-08 22:39:08|10699|946381|0520|3.32B|3320000000|3.07|5,133,843|-74.16%|5|2018-04-20|15/12/2017|0.21||2090000000||2017-09-28|15/06/2017|0.17||1580000000|
2022-05-08 22:39:12|10700|1006224|183300|590.99B|590990000000|59,200|39,409|-3.58%|23|2022-05-17|15/03/2022||973.00||67000000000|2022-02-09|15/12/2021|1338.51|981.00|66460000000|67000000000
2022-05-08 22:39:15|10701|1142501|319660|698.62B|698620000000|47,500|135,941|8.7%|13|2022-08-16|15/06/2022||||132100000000|2022-05-11|15/03/2022||||90000000000
2022-05-08 22:39:19|10702|1142482|299660|226.74B|226740000000|23,300|73,806|-67.77%|15|2022-03-15|15/12/2021|-497.84||||2021-11-15|15/09/2021|-298.87|||
2022-05-08 22:39:23|10703|19433|HALKB|13.61B|13610000000|5.50|71,798,407|27.91%|35|2022-08-11|15/06/2022||0.67||8620000000|2022-05-11|15/03/2022||0.67||9790000000
2022-05-08 22:39:27|10704|18178|HEGL|43.73B|43730000000|1,132.95|442,747|-50.21%|29|2022-08-03|15/06/2022||||4566000000|2022-05-25|15/03/2022||||7000000000
2022-05-08 22:39:32|10705|958368|SCOG|2.17B|2170000000|1.680|463,105|-0.59%|23|2022-05-19|15/03/2022|||||2022-02-23|15/12/2021|0.0501||626600000|
2022-05-08 22:39:37|10706|992737|217270|513.69B|513690000000|15,600|74,607|-38.58%|21|2022-05-16|15/03/2022|||||2022-04-04|15/12/2021|-877.15||5610000000|
2022-05-08 22:39:41|10707|990500|0863|1.68B|1680000000|3.98|303,005|-79.03%|11|2022-03-29|15/12/2021|-0.5||199200000||2021-08-17|15/06/2021|-0.44||152800000|
2022-05-08 22:39:45|10708|945149|AMANT|2.61B|2610000000|1.050|1,546,421|16.28%|21|2022-05-09|15/03/2022|||||2022-02-14|15/12/2021|0.00||57000000|
2022-05-08 22:39:48|10709|979433|050890|397.37B|397370000000|6,530|258,810|-9.05%|22|2022-08-16|15/06/2022||||57600000000|2022-05-17|15/03/2022||||54100000000
2022-05-08 22:39:52|10710|1155950|9928|1.87B|1870000000|1.90|2,276,630|-66.55%|8|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-08 22:39:55|10711|979110|018000|270.17B|270170000000|2,210|779,729|-47.88%|22|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|-31.1||20780000000|
2022-05-08 22:40:00|10712|103161|1789|19.14B|19140000000|24.20|1,406,669|-10.7%|32|2022-08-04|15/06/2022||0.10||756000000|2022-05-09|15/03/2022||0.06||636000000
2022-05-08 22:40:04|10713|103250|2349|6.26B|6260000000|9.030|1,624,759|-19.73%|31|2022-07-13|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-08 22:40:08|10714|104349|UBL|167.85B|167850000000|137.11|1,153,622|11.54%|24|2022-08-05|15/06/2022|||||2022-04-20|15/03/2022|7.6|7.12|29140000000|27120000000
2022-05-08 22:40:12|10715|979343|041960|515.57B|515570000000|8,070|157,235|-23.14%|20|2022-03-16|15/12/2021|-33.03||10320000000||2021-11-12|15/09/2021|-38.16||6700000000|
2022-05-08 22:40:16|10716|990208|0305|3.13B|3130000000|0.950|3,859,672|-46.93%|5|2018-04-26|15/12/2017|0.02||7500000000||2017-09-12|15/06/2017|0.04||8630000000|
2022-05-08 22:40:21|10717|41674|PREI|4.15B|4150000000|1.360|681,098|-0.73%|24|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022|0.02||138800000|138800000
2022-05-08 22:40:24|10718|943501|1622|7.17B|7170000000|2.02|5,063,902|-26.55%|5|2018-04-06|15/12/2017|0.15||3720000000||2017-09-25|15/06/2017|0.09||3010000000|
2022-05-08 22:40:27|10719|1089235|226950|289.14B|289140000000|21,100|44,672|-47.9%|21|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|-576.39||879800000|
2022-05-08 22:40:30|10720|1169005|INDG|70.89B|70890000000|1,490.95|61,321|-35.74%|9|2022-06-01|15/03/2022||||2950000000|2022-03-02|15/12/2021|5.1|3.4|2660000000|2660000000
2022-05-08 22:40:35|10721|13204|GISS|3.74B|3740000000|2.010|19,449,741|33.36%|33|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022|0.04|0.02|835000000|841150000
2022-05-08 22:40:39|10722|959123|NEMAKA|12.89B|12890000000|4.22|7,950,728|-28.72%|27|2022-07-20|15/06/2022||0.0034|||2022-04-27|15/03/2022|0.00|0.09|23150000000|22230000000
2022-05-08 22:40:43|10723|19601|ULKER|5.8B|5800000000|16.96|3,121,028|-24.49%|36|2022-08-16|15/06/2022||0.7266||3970000000|2022-05-10|15/03/2022||0.9562||4920000000
2022-05-08 22:40:47|10724|945158|PLMD|79.88B|79880000000|832.90|76,412|-16.27%|23|2022-05-12|15/03/2022|||||2022-01-31|15/12/2021|3.9||2300000000|
2022-05-08 22:40:51|10725|946714|JCHA|50.31B|50310000000|1,850.35|18,258|-19.19%|24|2022-07-27|15/06/2022||||4583000000|2022-05-24|15/03/2022||15||6550000000
2022-05-08 22:40:54|10726|19528|OTKAR|10.08B|10080000000|420.00|381,789|26.51%|25|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022|8.36||1290000000|1290000000
2022-05-08 22:40:57|10727|1162796|EBON|161.16M|161160000|0.860|1,833,432|-75.07%|0||
2022-05-08 22:41:01|10728|102564|KSL|15.88B|15880000000|3.600|12,388,224|-20%|23|2022-06-15|15/04/2022|||||2022-03-11|15/01/2022|0.08||3430000000|
2022-05-08 22:41:06|10729|18120|EPLI|51.34B|51340000000|162.50|418,172|-30.32%|24|2022-07-28|15/06/2022|||||2022-05-10|15/03/2022||||9070000000
2022-05-08 22:41:09|10730|1062260|284740|766.85B|766850000000|34,200|33,113|-18.67%|19|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|832.92|1298|200200000000|229200000000
2022-05-08 22:41:13|10731|43968|057050|666.26B|666260000000|58,200|14,025|-26.42%|30|2022-08-16|15/06/2022||2157||533750000000|2022-05-12|15/03/2022||3245||568100000000
2022-05-08 22:41:17|10732|43736|006060|314.04B|314040000000|5,980|178,360|-32.2%|23|2022-05-18|15/03/2022|||||2022-04-01|15/12/2021|386.03||396300000000|
2022-05-08 22:41:22|10733|18622|BRPR3|3.94B|3940000000|8.49|2,196,359|-9.2%|36|2022-08-04|15/06/2022||0.0679||135350000|2022-05-05|15/03/2022||0.0898|83100000|102750000
2022-05-08 22:41:26|10734|21090|SOL|282.75M|282750000|4.520|1,082,056|-45.48%|34|2022-08-31|15/06/2022||0.03||26730000|2022-06-16|15/03/2022||-0.0525||3870000
2022-05-08 22:41:30|10735|103052|1444|9.99B|9990000000|10.55|2,686,849|-25.7%|23|2022-08-31|15/06/2022||0.1||2620000000|2022-06-01|15/03/2022||0.00||2440000000
2022-05-08 22:41:33|10736|1010624|1257|4.05B|4050000000|1.96|2,547,403|-35.74%|12|2022-08-08|15/06/2022|||||2022-03-01|15/12/2021|0.2|||
2022-05-08 22:41:36|10737|1166246|6988|6.2B|6200000000|2.86|12,285,918|5.93%|6|2022-03-20|15/12/2021|0.06||771600000||2021-08-30|15/06/2021|0.05||624300000|
2022-05-08 22:41:41|10738|41639|UMWS|3.86B|3860000000|3.30|347,964|1.85%|36|2022-08-26|15/06/2022||0.1079||3000000000|2022-05-24|15/03/2022||0.1122||3000000000
2022-05-08 22:41:45|10739|1030904|LOTT|4.87B|4870000000|2.140|1,877,234|-37.97%|22|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022|0.05|0.035|2760000000|2760000000
2022-05-08 22:41:48|10740|1166438|6998|1.8B|1800000000|3.57|759,382|-77.69%|5|2021-08-26|15/06/2021|-0.82||||2021-04-27|15/12/2020|-12.36||10330000|
2022-05-08 22:41:53|10741|41672|BUAB|2.53B|2530000000|0.430|33,341,048|1.18%|30|2022-06-01|15/03/2022|||||2022-02-25|15/12/2021|0.0222|0.02|513100000|510320000
2022-05-08 22:41:58|10742|43758|007460|321.24B|321240000000|1,565|2,233,271|-22.72%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|-29.3||37680000000|
2022-05-08 22:42:03|10743|41450|FORUS|255.43B|255430000000|988.23|85,876.28|-7.65%|27|2022-05-30|15/03/2022|||||2022-02-28|15/12/2021|53.03||96660000000|94000000000
2022-05-08 22:42:06|10744|996172|PARD3|2.29B|2290000000|18.04|226,356|-5.55%|23|2022-08-11|15/06/2022||0.41||549840000|2022-05-12|15/03/2022||0.38||528500000
2022-05-08 22:42:09|10745|100097|1234|4.47B|4470000000|3.73|713,771|-24.65%|9|2021-08-15|15/06/2021|||||2018-03-12|15/12/2017|0.28||1420000000|1305000000
2022-05-08 22:42:12|10746|103454|2905|17.56B|17560000000|20.30|365,263|-10.18%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|0.55||43960000000|
2022-05-08 22:42:17|10747|102349|VLL|31.62B|31620000000|2.490|4,839,000|-28.45%|24|2022-05-16|15/03/2022|||||2022-03-22|15/12/2021|-0.0167|-0.0167|3310000000|3310000000
2022-05-08 22:42:20|10748|1061947|ZEPP|145.68M|145680000|2.34|156,182|-75.55%|21|2022-08-22|15/06/2022||1.91||2340000000|2022-05-23|15/03/2022||1.1||1450000000
2022-05-08 22:42:23|10749|103172|1905|22.77B|22770000000|20.95|2,156,248|-9.5%|24|2022-08-11|15/06/2022||0.09||4830000000|2022-05-16|15/03/2022||0.08||4880000000
2022-05-08 22:42:26|10750|1167072|2126|2.79B|2790000000|6.80|2,032,327|-76.75%|0||
2022-05-08 22:42:31|10751|13801|EUR|1.61B|1610000000|11.59|455,401|-21.9%|35|2022-05-12|15/03/2022||||6156000000|2022-04-14|15/12/2021|0.19|0.4|6880000000|6700000000
2022-05-08 22:42:35|10752|50114|OCEJ|6.57B|6570000000|5,413|232,541|-23.76%|15|2022-06-02|15/03/2022|||||2022-03-25|15/09/2021|2.72|437.00|7630000000|4558000000
2022-05-08 22:42:39|10753|993741|DANHOS13|35.33B|35330000000|23.270|526,525|-1.06%|24|2022-07-21|15/06/2022||0.6065||1350000000|2022-04-26|15/03/2022|0.5121|0.5931|1300000000|1340000000
2022-05-08 22:42:43|10754|990094|0120|12.68B|12680000000|1.460|917,871|29.2%|13|2022-03-31|15/12/2021|||1580000000||2021-08-24|15/06/2021|||61000000|
2022-05-08 22:42:46|10755|943437|0337|4.44B|4440000000|1.59|3,989,752|-40.89%|5|2018-04-19|15/12/2017|0.39||9860000000||2017-09-28|15/06/2017|0.07||4750000000|
2022-05-08 22:42:49|10756|942338|0095|4.94B|4940000000|0.970|17,857,546|-54.88%|5|2018-04-20|15/12/2017|0.12||2370000000||2017-09-20|15/06/2017|||595100000|
2022-05-08 22:42:52|10757|103222|2231|17.19B|17190000000|141.00|263,559|-38.7%|24|2022-08-31|15/06/2022||1.47||1200000000|2022-06-01|15/03/2022||1.28||1090000000
2022-05-08 22:42:56|10758|104193|HPWR|87.75B|87750000000|67.65|1,187,693|-13.79%|24|2022-08-29|15/06/2022|||||2022-05-09|15/03/2022|7.12|7.17|18780000000|16670000000
2022-05-08 22:42:59|10759|103180|2009|13.14B|13140000000|36.55|6,739,581|-43.6%|23|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|0.1||883200000|
2022-05-08 22:43:03|10760|1087961|FINO|133.24B|133240000000|4,345.75|2,271|39.99%|18|2022-06-01|15/03/2022||||5040000000|2022-03-02|15/12/2021|16.95|16.98|4630000000|4590000000
2022-05-08 22:43:06|10761|1094001|298040|561.5B|561500000000|60,300|28,196|-12.23%|18|2022-07-27|15/06/2022||3959||879800000000|2022-05-18|15/03/2022||2017.97||627250000000
2022-05-08 22:43:10|10762|39840|SPJT|30.81B|30810000000|51.20|669,749|-18.21%|24|2022-08-04|15/06/2022||-7.33||11822000000|2022-06-02|15/03/2022||-6.56||18820000000
2022-05-08 22:43:15|10763|43431|003240|844.16B|844160000000|1,003,000|500|-7.98%|30|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|28852.81||727100000000|
2022-05-08 22:43:18|10764|1008701|265520|348.78B|348780000000|23,150|86,487|-19.48%|23|2022-08-17|15/06/2022||611.32||138020000000|2022-05-18|15/03/2022||404.19||104720000000
2022-05-08 22:43:22|10765|943463|0818|2.58B|2580000000|0.930|1,128,007|-30.08%|13|2022-03-23|15/12/2021|1.22||4180000000||2021-08-12|15/06/2021|1.19||2220000000|
2022-05-08 22:43:26|10766|1055339|SMU|475.14B|475140000000|82.310|3,264,500|-23.85%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|5.02||695610000000|
2022-05-08 22:43:28|10767|1163127|6968|6.86B|6860000000|4.22|1,220,672|-4.74%|0||
2022-05-08 22:43:33|10768|50517|TUPY3|2.96B|2960000000|20.53|1,030,123|-16.1%|29|2022-08-04|15/06/2022||0.9577||2300000000|2022-05-12|15/03/2022||0.8225||2170000000
2022-05-08 22:43:36|10769|101605|TINS|13.82T|1.382E+13|1,855|61,144,524|2.77%|24|2022-08-04|15/06/2022|||||2022-06-24|15/03/2022||||
2022-05-08 22:43:39|10770|104160|FAUF|154.16B|154160000000|121.17|1,015,038|12.18%|24|2022-08-01|15/06/2022||4.2||26170000000|2022-05-09|15/03/2022|6.76|4.36|28530000000|27210000000
2022-05-08 22:43:43|10771|1009367|TEND3|524.61M|524610000|5.45|2,683,074|-78.97%|22|2022-08-04|15/06/2022||0.4178||679450000|2022-05-05|15/03/2022|-0.67|-0.67|589600000|612720000
2022-05-08 22:43:46|10772|43938|033180|327.93B|327930000000|2,140|1,721,239|-40.97%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|168.94||29930000000|
2022-05-08 22:43:53|10773|18441|TVEB|77.57B|77570000000|45.25|25,810,956|25.35%|24|2022-07-19|15/06/2022|||||2022-05-03|15/03/2022|1|1.1|13480000000|14540000000
2022-05-08 22:43:57|10774|1084940|1773|1.46B|1460000000|0.68|32,265,012|-89.29%|0||
2022-05-08 22:44:02|10775|986127|ADEN|32.01B|32010000000|286.30|248,513|-35.66%|23|2022-06-01|15/03/2022||||1399000000|2022-02-05|15/12/2021|3||1340000000|1340000000
2022-05-08 22:44:06|10776|1169404|ESPA3|898.79M|898790000|3.68|3,753,746|-77.7%|11|2022-08-11|15/06/2022||0.11||274820000|2022-06-01|15/03/2022||0.11||238730000
2022-05-08 22:44:09|10777|979287|036810|415.95B|415950000000|21,100|57,800|-24.1%|21|2022-05-18|15/03/2022||||46700000000|2022-04-04|15/12/2021|25.20||54490000000|47300000000
2022-05-08 22:44:13|10778|41438|ECL|403.57B|403570000000|383.14|2,037,279.23|-44.46%|29|2022-07-27|15/06/2022||0.02|||2022-05-09|15/03/2022|3.38|-0.0042||396300000
2022-05-08 22:44:17|10779|18718|LEVE3|3.08B|3080000000|24.01|338,825|-1.88%|33|2022-08-15|15/06/2022||0.89||949830000|2022-05-11|15/03/2022||0.82||905370000
2022-05-08 22:44:20|10780|950198|ATAI|481.15M|481150000|0.400|21,018,321|-86.49%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.005|0.0033|683800000|683800000
2022-05-08 22:44:26|10781|1162593|GTH|146.78M|146780000|1.62|315,933|-91.76%|8|2022-03-24|15/12/2021||-0.0409||142460000|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000
2022-05-08 22:44:30|10782|103384|2547|8.71B|8710000000|9.92|1,288,308|-18.69%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.30||2840000000|
2022-05-08 22:44:34|10783|41676|SAEN|638.87M|638870000|0.040|34,624,477|-70.37%|23|2022-06-30|15/04/2022|||||2022-03-18|15/01/2022|-0.414||453100000|1444000000
2022-05-08 22:44:38|10784|979957|138080|315.27B|315270000000|29,700|40,137|-28.69%|24|2022-08-16|15/06/2022||||37900000000|2022-05-17|15/03/2022||||25900000000
2022-05-08 22:44:42|10785|19526|NUHCM|7.21B|7210000000|48.00|104,557|-11.28%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021|1.14||849400000|
2022-05-08 22:44:48|10786|18763|ENAT3|5.74B|5740000000|21.82|2,294,875|52.91%|36|2022-08-11|15/06/2022||0.4812||522420000|2022-05-12|15/03/2022||0.6483||567100000
2022-05-08 22:44:51|10787|1050111|BEST|158.97M|158970000|0.3999|1,823,408|-67.22%|22|2022-08-16|15/06/2022||-1.08||7630000000|2022-05-12|15/03/2022||-1.8||6290000000
2022-05-08 22:44:55|10788|946388|0698|1.21B|1210000000|0.124|26,057,812|-74.03%|24|2022-05-09|15/03/2022|||||2022-03-28|15/12/2021|0.02||4850000000|6008000000
2022-05-08 22:44:59|10789|1073018|018250|496.68B|496680000000|18,950|57,836|-27.39%|21|2022-05-10|15/03/2022||353.95||144500000000|2022-02-08|15/12/2021|103.90|449.00|150000000000|150000000000
2022-05-08 22:45:05|10790|43373|097230|657.03B|657030000000|7,890|24,661|-7.39%|34|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|-979.2||513400000000|
2022-05-08 22:45:08|10791|18589|ABCB4|3.48B|3480000000|15.79|928,451|6.69%|29|2022-08-08|15/06/2022||0.7616||555000000|2022-05-09|15/03/2022||0.7276||523000000
2022-05-08 22:45:12|10792|949930|AFHJ|5.53B|5530000000|450|1,573,829|15.09%|12|2021-12-06|15/09/2021|0.18||2050000000||2021-06-14|15/03/2021|0.14||2060000000|
2022-05-08 22:45:15|10793|104278|PSO|79.64B|79640000000|169.64|945,379|-23.48%|24|2022-08-22|15/06/2022|||||2022-05-09|15/03/2022|79.43|30.24|588500000000|603030000000
2022-05-08 22:45:20|10794|41482|RIPLEY|247.81B|247810000000|128.00|3,073,354.17|-44.83%|31|2022-05-30|15/03/2022|||||2022-04-01|15/12/2021|25.1||677720000000|659000000000
2022-05-08 22:45:24|10795|1054970|2858|5.15B|5150000000|0.790|3,600,271|-69.02%|22|2022-08-24|15/06/2022|||||2022-06-02|15/03/2022||||
2022-05-08 22:45:26|10796|1089260|1672|4.08B|4080000000|3.75|8,765,127|17.55%|3|2018-07-19|15/03/2017|-0||13300000||2018-07-19|15/12/2017|-0.05||53200000|
2022-05-08 22:45:29|10797|1156250|3718|2.84B|2840000000|0.800|8,029,090|-37.01%|6|2022-03-29|15/12/2021|0.07||2340000000||2021-08-27|15/06/2021|0.07||2110000000|
2022-05-08 22:45:34|10798|42626|AGNr|468.87M|468870000|5.20|83,828|10.18%|34|2022-05-26|15/03/2022|||||2022-03-24|15/12/2021|0.92||188000000|
2022-05-08 22:45:37|10799|43647|003060|320.45B|320450000000|804|853,872|-31.57%|20|2022-03-14|15/12/2021|4.47||14370000000||2021-11-11|15/09/2021|6.74||14670000000|
2022-05-08 22:45:41|10800|19612|VESTL|9.26B|9260000000|27.600|9,163,411|11.32%|28|2022-08-17|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-08 22:45:46|10801|103604|4414|4.03B|4030000000|4.92|3,702,311|-52.46%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-1.66||3710000000|
2022-05-08 22:45:50|10802|102359|CEB|27.79B|27790000000|45.200|393,387|-6.32%|28|2022-05-10|15/03/2022|||||2022-03-25|15/12/2021|-5.94|-5.94|6590000000|3840000000
2022-05-08 22:45:53|10803|18093|DCBA|24.24B|24240000000|77.95|1,272,851|-14.1%|27|2022-07-11|15/06/2022||2.40||4424000000|2022-05-07|15/03/2022|2.9|2.75|4890000000|4920000000
2022-05-08 22:45:57|10804|958338|GUAR3|4.3B|4300000000|8.61|1,416,228|-51.9%|23|2022-05-12|15/03/2022||||1740000000|2022-03-09|15/12/2021|0.61||3120000000|2280000000
2022-05-08 22:46:00|10805|50555|TABK|48.37B|48370000000|17,620.00|650|19.7%|29|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021|650.86||9980000000|
2022-05-08 22:46:05|10806|41613|MYRS|1.65B|1650000000|0.370|4,572,305|-14.94%|25|2022-05-30|15/03/2022|||||2022-02-28|15/12/2021|0.0045|0.017|858100000|858100000
2022-05-08 22:46:09|10807|1084284|245620|298.43B|298430000000|3,640|1,901,479|-23.04%|21|2022-05-17|15/03/2022|||||2022-04-01|15/12/2021|-260.63||24790000000|
2022-05-08 22:46:14|10808|12874|ETEL|27.31B|27310000000|16.00|760,945|51.11%|35|2022-05-17|15/03/2022||||10710000000|2022-03-03|15/12/2021|1.36||10710000000|9230000000
2022-05-08 22:46:18|10809|104342|TRGP|42.7B|42700000000|78.30|7,053,909|-52.76%|21|2022-04-28|15/03/2022|4.01||864000||2022-03-01|15/12/2021|-23.11||3250000|
2022-05-08 22:46:23|10810|987135|3301|3.42B|3420000000|2.03|3,212,560|-62.27%|5|2018-04-26|15/12/2017|0.71||18440000000||2017-09-21|15/06/2017|0.51||11900000000|
2022-05-08 22:46:27|10811|18411|SPTL|86.62B|86620000000|921.30|190,702|29.19%|25|2022-07-29|15/06/2022|||||2022-07-18|15/09/2022||||
2022-05-08 22:46:30|10812|1008762|SOS|128.35M|128350000|0.451|11,886,934|-88.47%|22|2022-06-17|15/03/2022|||||2022-04-05|15/12/2021|-0.16||173300000|
2022-05-08 22:46:34|10813|103014|1309|11.7B|11700000000|30.90|871,630|-28.97%|24|2022-08-31|15/06/2022||0.46||5470000000|2022-06-01|15/03/2022||0.66||5690000000
2022-05-08 22:46:37|10814|39923|VAKR|36.02B|36020000000|34.00|4,204,085|-32.87%|22|2022-05-12|15/03/2022|||||2022-01-22|15/12/2021|0.28||2090000000|
2022-05-08 22:46:43|10815|955728|AGUA|12.3B|12300000000|25.67|192,268|-16.77%|23|2022-07-20|15/06/2022|||||2022-04-20|15/03/2022|0.18||2660000000|2580000000
2022-05-08 22:46:46|10816|40580|CIRA|6.82B|6820000000|11.71|1,202,625|-3.12%|23|2022-08-03|15/05/2022|||||2022-04-27|15/02/2022|0.26||514000000|514000000
2022-05-08 22:46:48|10817|1163132|9979|10.81B|10810000000|5.52|5,214,324|13.81%|0||
2022-05-08 22:46:52|10818|103301|2421|9.42B|9420000000|37.55|1,817,756|-21.93%|24|2022-08-11|15/06/2022||0.7423||3470000000|2022-05-11|15/03/2022||0.642||3180000000
2022-05-08 22:46:54|10819|1123318|3316|5.93B|5930000000|21.45|260,600|3.37%|0||
2022-05-08 22:46:58|10820|50161|ZEDJ|3.17B|3170000000|206|1,167,040|-31.33%|16|2022-04-13|15/02/2022|-0.32||-438000000||2021-10-06|15/08/2021|0.31||398000000|
2022-05-08 22:47:01|10821|1116249|LOGG3|2.22B|2220000000|21.97|437,677|-25.73%|20|2022-07-28|15/06/2022||0.2||49410000|2022-04-28|15/03/2022|1.3|0.205|40800000|41910000
2022-05-08 22:47:05|10822|969126|SAPR4|5.79B|5790000000|3.88|2,728,872|-6.95%|23|2022-08-04|15/06/2022||0.1473||1380000000|2022-05-05|15/03/2022|0.194|0.1478|1410000000|1380000000
2022-05-08 22:47:09|10823|43621|002320|476.76B|476760000000|32,950|28,335|-16.69%|23|2022-08-17|15/06/2022||822.00||722000000000|2022-05-17|15/03/2022||13.00||703000000000
2022-05-08 22:47:13|10824|12880|OCDI|4.1B|4100000000|11.52|78,482|-28.83%|36|2022-08-23|15/06/2022|||||2022-05-31|15/03/2022|0.65||1190000000|1187000000
2022-05-08 22:47:17|10825|980046|206640|333.21B|333210000000|14,750|166,478|-30.75%|23|2022-05-18|15/03/2022|||||2022-02-24|15/12/2021|253.00||36850000000|53700000000
2022-05-08 22:47:20|10826|979843|102710|505.79B|505790000000|35,400|63,536|-8.41%|23|2022-05-16|15/03/2022|||||2022-04-04|15/12/2021|13.99|1073|147600000000|124700000000
2022-05-08 22:47:23|10827|959035|0686|5.61B|5610000000|0.250|4,212,922|0%|5|2018-04-13|15/12/2017|-0.01||832000000||2017-09-18|15/06/2017|0.03||690000000|
2022-05-08 22:47:27|10828|1084939|3700|2.45B|2450000000|1.270|4,364,371|-39.52%|17|2022-06-01|15/03/2022|||||2022-03-27|15/12/2021||||
2022-05-08 22:47:29|10829|1165887|HBSA3|2.09B|2090000000|2.75|3,396,392|-59.74%|12|2022-05-16|15/03/2022|||||2022-03-23|15/12/2021|-0.38|-0.27|224000000|242500000
2022-05-08 22:47:33|10830|39880|KVRI|32.32B|32320000000|554.10|146,786|-13.31%|28|2022-05-27|15/03/2022||-2.2||715000000|2022-02-11|15/12/2021|1.5|2.25|1260000000|1260000000
2022-05-08 22:47:39|10831|40604|JUFO|7.34B|7340000000|7.80|846,303|52.09%|35|2022-06-01|15/03/2022||||2161000000|2022-03-02|15/12/2021|||2230000000|2230000000
2022-05-08 22:47:44|10832|41699|MAHS|1.61B|1610000000|0.665|1,963,161|-31.44%|35|2022-06-02|15/03/2022|||||2022-02-28|15/12/2021|0.005|0.01|537400000|537000000
2022-05-08 22:47:48|10833|943447|0564|14.13B|14130000000|7.94|1,401,272|-7.57%|28|2022-09-01|15/06/2022||0.4793|||2022-04-26|15/03/2022|0.4643|0.467|9690000000|
2022-05-08 22:47:51|10834|979807|097780|189.4B|189400000000|3,385|364,765|-55.9%|23|2022-05-17|15/03/2022|||||2022-02-08|15/12/2021|-611.15||41140000000|
2022-05-08 22:47:54|10835|940988|027410|542.67B|542670000000|5,670|131,330|-19.69%|24|2022-08-11|15/06/2022||57.00||57700000000|2022-05-13|15/03/2022||15.55||48800000000
2022-05-08 22:47:59|10836|19591|TSKB|5.18B|5180000000|1.850|127,907,166|43.41%|36|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.22||1320000000|1320000000
2022-05-08 22:48:01|10837|1166931|348210|678.73B|678730000000|70,100|45,633|14.17%|12|2022-08-08|15/06/2022||997.00||28300000000|2022-05-09|15/03/2022||560||18100000000
2022-05-08 22:48:05|10838|1166929|6989|4.73B|4730000000|3.88|2,657,852|-62.18%|0||
2022-05-08 22:48:09|10839|18012|ASTR|67.5B|67500000000|2,700.00|11,453|-29.13%|21|2022-05-16|15/03/2022|||||2022-02-08|15/12/2021|4.57||2010000000|
2022-05-08 22:48:14|10840|41487|SECURITY|460.21B|460210000000|114.94|1,377,957.55|-18.63%|24|2022-05-25|15/03/2022|||||2022-02-24|15/12/2021|5.25||428900000000|
2022-05-08 22:48:18|10841|943503|1628|3.27B|3270000000|0.50|21,071,260|-75.85%|5|2018-04-26|15/12/2017|0.48||14450000000||2017-09-20|15/06/2017|0.2||7250000000|
2022-05-08 22:48:22|10842|43796|009410|375.3B|375300000000|9,650|115,511|-29.3%|21|2022-05-17|15/03/2022|||||2022-02-09|15/12/2021|297.35||1.1228E+12|
2022-05-08 22:48:26|10843|950526|VELE|985.87M|985870000|0.120|20,991,072|-20%|24|2022-05-25|15/03/2022|||||2022-02-28|15/12/2021|0.001||158500000|
2022-05-08 22:48:29|10844|1123319|3662|1.35B|1350000000|1.86|1,127,368|-63.17%|0||
2022-05-08 22:48:34|10845|947347|ADRG|41.28B|41280000000|445.75|160,157|-42.98%|23|2022-05-09|15/03/2022||||6076000000|2022-01-31|15/12/2021|6.3||6350000000|5940000000
2022-05-08 22:48:37|10846|103600|4142|17.52B|17520000000|40.80|3,226,215|-19.37%|23|2022-06-01|15/03/2022||-0.44|||2022-03-02|15/12/2021|0.69|0.16|792800000|898000000
2022-05-08 22:48:41|10847|103673|6120|7.09B|7090000000|10.65|2,498,011|-28.52%|21|2022-06-01|15/03/2022|-0.26||||2022-02-08|15/12/2021|-0.26||5410000000|
2022-05-08 22:48:44|10848|1141282|0382|2.82B|2820000000|2.63|2,056,493|-66.96%|6|2022-08-03|15/05/2022|||||2022-04-26|15/02/2022||||
2022-05-08 22:48:47|10849|980039|200230|207.31B|207310000000|2,075|247,876|-55.76%|21|2022-05-18|15/03/2022|||||2022-04-01|15/12/2021|-195.21||10610000000|
2022-05-08 22:48:50|10850|1155548|216080|320.44B|320440000000|18,000|51,448|-48.35%|12|2022-03-18|15/12/2021|619.71||10180000000|9800000000|2021-11-15|15/09/2021|-146.22||7300000000|9100000000
2022-05-08 22:48:54|10851|990865|2198|1.83B|1830000000|1.470|3,027,401|-58.12%|11|2022-05-09|15/03/2022|||||2022-03-28|15/12/2021|0.78|||
2022-05-08 22:48:59|10852|43451|001430|639.66B|639660000000|18,050|115,450|-40.92%|34|2022-08-17|15/06/2022||1028||1.12588E+12|2022-05-09|15/03/2022||906.00||1.0238E+12
2022-05-08 22:49:03|10853|43771|008350|327.85B|327850000000|2,890|4,444,127|-20.71%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|47.54||47780000000|
2022-05-08 22:49:06|10854|13881|1133|3.34B|3340000000|1.960|2,072,931|-11.71%|11|2022-03-22|15/12/2021|||||2021-08-23|15/06/2021||||
2022-05-08 22:49:11|10855|104279|PKOL|106.76B|106760000000|376.10|158,216|4.45%|28|2022-08-09|15/06/2022|||||2022-05-09|15/03/2022|23.16|21.12|13660000000|13750000000
2022-05-08 22:49:14|10856|990824|1858|3.42B|3420000000|8.91|604,616|-60.58%|11|2022-04-28|15/03/2022|0.19||257110000||2022-03-28|15/12/2021||||
2022-05-08 22:49:16|10857|1082137|1763|6.07B|6070000000|18.98|88,446|-33.52%|0||
2022-05-08 22:49:20|10858|1142512|SPAD|27.83B|27830000000|405.00|447,133|-32.4%|16|2022-06-01|15/03/2022||||3310000000|2022-02-14|15/12/2021|6.99||2110000000|3070000000
2022-05-08 22:49:24|10859|50178|AIPJ|8.2B|8200000000|5,265|54,354|19.39%|14|2022-08-23|15/06/2022|||||2022-02-23|15/12/2021|2.42||4350000000|
2022-05-08 22:49:27|10860|104312|SEAR|34.73B|34730000000|111.29|313,822|-37.2%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1.70||6890000000|
2022-05-08 22:49:31|10861|969068|0951|1.82B|1820000000|1.650|1,321,293|-40.86%|11|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-08 22:49:34|10862|1163137|1981|1.96B|1960000000|1.18|3,713,450|-78.93%|0||
2022-05-08 22:49:37|10863|987126|1317|1.05B|1050000000|0.35|9,118,014|-81.77%|1|2019-04-26|15/02/2019|||||
2022-05-08 22:49:41|10864|990782|1558|4.51B|4510000000|5.13|1,144,371|-25.76%|11|2022-06-01|15/03/2022|||||2022-03-21|15/12/2021||||
2022-05-08 22:49:45|10865|1088101|SOLA|17.58B|17580000000|488.50|259,756|-68.84%|16|2022-06-01|15/03/2022|0.94|-12.20|3610000000|3432000000|2022-02-09|15/12/2021|-45|-14.05|1000000000|3340000000
2022-05-08 22:49:48|10866|1093919|089970|442.66B|442660000000|20,550|194,355|-27.39%|18|2022-05-18|15/03/2022||||147900000000|2022-04-04|15/12/2021|378.33||30290000000|42500000000
2022-05-08 22:49:52|10867|1123794|1797|3.16B|3160000000|3.16|9,557,759|-74.84%|0||
2022-05-08 22:49:56|10868|1096066|YI|159.88M|159880000|1.920|754,377|-83.23%|15|2022-05-19|15/03/2022|||||2022-03-17|15/12/2021|-1.34||3460000000|
2022-05-08 22:49:59|10869|989512|084110|329.35B|329350000000|26,550|29,729|-53.3%|22|2022-05-18|15/03/2022|||||2022-02-07|15/12/2021|-1097.63||159200000000|
2022-05-08 22:50:04|10870|1156020|9911|3.47B|3470000000|2.910|7,627,893|-52.53%|0||
2022-05-08 22:50:09|10871|1011879|267980|508.71B|508710000000|68,800|15,278|-10.07%|23|2022-08-16|15/06/2022||||400600000000|2022-05-17|15/03/2022||||387950000000
2022-05-08 22:50:13|10872|969082|1970|3.06B|3060000000|9.03|336,034|-41.36%|17|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:50:16|10873|18803|TRIS3|718.06M|718060000|3.93|1,733,575|-60.62%|24|2022-05-12|15/03/2022||||148100000|2022-03-15|15/12/2021|0.09|0.08|171000000|185050000
2022-05-08 22:50:20|10874|27071|AXTELCPO|5.72B|5720000000|2.020|1,122,779|-62.17%|35|2022-07-20|15/06/2022||0.0393|||2022-04-25|15/03/2022|0.01|-0.026|2820000000|2830000000
2022-05-08 22:50:23|10875|1129394|SY|128.8M|128800000|1.210|508,098|-86.25%|9|2022-06-02|15/03/2022||||300000000|2022-03-25|15/12/2021|-0.34|0.23|449520000|443880000
2022-05-08 22:50:26|10876|104245|MILM|77.15B|77150000000|955.71|50,748|29.22%|21|2022-05-09|15/03/2022|20.09|22.13|14600000000|13190000000|2022-02-18|15/12/2021|21.17|19.98|15020000000|14720000000
2022-05-08 22:50:33|10877|942603|DD|18.67B|18670000000|7.960|1,034,587|-37.03%|19|2021-11-16|15/09/2021|-0.02||1720000000||2021-08-17|15/06/2021|0.86||355700000|
2022-05-08 22:50:37|10878|100084|1098|4.76B|4760000000|6.35|233,587|-40.65%|13|2022-03-22|15/12/2021|0.94||19730000000||2021-08-18|15/06/2021|0.43||4950000000|
2022-05-08 22:50:42|10879|32312|BBAR|1.08B|1080000000|2.970|538,290|6.45%|37|2022-08-18|15/06/2022||0.18||419650000|2022-05-19|15/03/2022||0.21||350470000
2022-05-08 22:50:45|10880|104099|BAFL|61.93B|61930000000|34.85|805,620|10.25%|23|2022-05-09|15/03/2022|2.83|2.2|40430000000|14012000000|2022-03-02|15/12/2021|2.1|1.98|16240000000|16240000000
2022-05-08 22:50:49|10881|1153100|CEAB3|1.08B|1080000000|3.51|3,349,062|-71.85%|17|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|||1200000000|1160000000
2022-05-08 22:50:53|10882|18468|WCKH|37.15B|37150000000|257.90|811,921|-55%|25|2022-08-05|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:50:58|10883|103362|2505|7.73B|7730000000|20.35|360,545|-38.43%|22|2022-06-01|15/03/2022|||||2022-04-04|15/06/2022||||
2022-05-08 22:51:00|10884|1152996|6820|2.84B|2840000000|1.300|330,227|-50.19%|0||
2022-05-08 22:51:07|10885|41455|IAM|326.5B|326500000000|326.50|801,052.97|-31.12%|30|2022-08-31|15/06/2022||9.43|||2022-06-01|15/03/2022||18.37||
2022-05-08 22:51:14|10886|1142470|263050|230.4B|230400000000|14,000|69,163|-58.82%|15|2022-03-23|15/12/2021|-623.11||22590000||2021-11-15|15/09/2021|-293||24100000|
2022-05-08 22:51:18|10887|979941|131370|269.57B|269570000000|5,170|167,961|-39.81%|21|2022-05-11|15/03/2022||||10800000000|2022-04-04|15/12/2021|160.72||11230000000|11800000000
2022-05-08 22:51:22|10888|1012193|3228|22.17B|22170000000|327.00|890|65.15%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.29||136700000|
2022-05-08 22:51:25|10889|943507|1681|3.49B|3490000000|4.42|541,923|-9.61%|6|2021-08-24|15/06/2021|||||2018-04-26|15/12/2017|0.25||890900000|
2022-05-08 22:51:27|10890|1137418|1935|6.53B|6530000000|4.080|692,063|7.65%|0||
2022-05-08 22:51:30|10891|979859|108230|296.57B|296570000000|8,230|104,572|-31.98%|21|2022-05-17|15/03/2022|||||2022-04-04|15/12/2021|-1113.92||60640000000|
2022-05-08 22:51:34|10892|12883|PHDC|4.97B|4970000000|1.634|2,169,686|5.31%|28|2022-05-10|15/03/2022||||1510000000|2022-02-28|15/12/2021|0.06||1820000000|1960000000
2022-05-08 22:51:37|10893|1166723|SEQL3|1.36B|1360000000|9.78|3,110,039|-60.15%|11|2022-05-11|15/03/2022|-0.01||||2022-03-09|15/12/2021|-0.01||451000000|459500000
2022-05-08 22:51:42|10894|103579|3653|47.68B|47680000000|390.00|895,840|63.52%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|2.73|3.34|2290000000|2290000000
2022-05-08 22:51:45|10895|41458|ILC|344.88B|344880000000|3,448.80|52,354.25|-23.08%|22|2022-05-30|15/03/2022|||||2022-03-29|15/12/2021|210.99||458500000000|
2022-05-08 22:51:47|10896|1173361|9982|3.98B|3980000000|1.21|1,853,725|-45%|0||
2022-05-08 22:51:52|10897|1096012|QTT|27.89M|27890000|0.9700|187,688|-95.38%|16|2022-05-23|15/03/2022|||||2022-05-02|15/12/2021|-10.69|4.2|881140000|1710000000
2022-05-08 22:51:55|10898|996098|SERB|1.3B|1300000000|0.350|105,176,096|-78.26%|22|2022-06-01|15/03/2022||0.04||1480000000|2022-02-28|15/12/2021|-0.08||177100000|1816000000
2022-05-08 22:51:57|10899|1138458|3798|1.77B|1770000000|1.390|520,441|-71.28%|0||
2022-05-08 22:52:00|10900|1153449|2163|5.1B|5100000000|10.46|274,348|-46.63%|0||
2022-05-08 22:52:06|10901|18676|EVEN3|1.07B|1070000000|5.24|1,513,098|-47.7%|34|2022-08-15|15/06/2022||0.25||525770000|2022-05-12|15/03/2022||0.17||476480000
2022-05-08 22:52:11|10902|950330|COMF|412.11M|412110000|0.710|1,826,251|-69.66%|21|2022-06-22|15/04/2022|||||2022-02-18|15/01/2022||||
2022-05-08 22:52:13|10903|1088198|2048|1.17B|1170000000|0.67|20,779,648|-92.07%|4|2018-08-29|15/06/2018|0.37||||2018-07-09|15/03/2017|0.05||854800000|
2022-05-08 22:52:17|10904|943464|0832|1.81B|1810000000|0.61|9,461,025|-86.32%|10|2022-08-16|15/06/2022|||||2022-03-28|15/12/2021|-0.05|||
2022-05-08 22:52:22|10905|950530|UTPS|6.25B|6250000000|15.06|805,516|7.26%|22|2022-07-19|15/06/2022|||||2022-04-27|15/03/2022|0.14||642900000|
2022-05-08 22:52:25|10906|1169402|CSED3|1.34B|1340000000|3.50|747,103|-72.16%|11|2022-06-01|15/03/2022||0.1||460000000|2022-03-02|15/12/2021|0.07|0.20|484300000|475700000
2022-05-08 22:52:28|10907|40449|JANTS|7.17B|7170000000|81.200|988,143|-1.69%|20|2022-02-28|15/12/2021|2||477100000||2021-11-01|15/09/2021|0.72||340700000|
2022-05-08 22:52:32|10908|986211|TKN|10.49B|10490000000|7.60|7,378,329|-17.84%|23|2022-05-09|15/03/2022|||||2022-02-22|15/12/2021|0.06||1080000000|
2022-05-08 22:52:35|10909|979344|042040|124.83B|124830000000|782|509,496|-73.36%|20|2022-03-21|15/12/2021|-211.26||8730000000||2021-11-12|15/09/2021|-60.55||7530000000|
2022-05-08 22:52:40|10910|102060|MRCP|792.79M|792790000|74.46|63,054|-70.26%|22|2022-06-01|15/03/2022||||140200000|2022-03-02|15/12/2021|4.46||278300000|
2022-05-08 22:52:43|10911|990855|2100|1.26B|1260000000|0.455|3,441,775|-74.86%|5|2018-04-27|15/12/2017|-0.01||177300000||2017-09-26|15/06/2017|||173200000|
2022-05-08 22:52:52|10912|100141|3382|3.82B|3820000000|0.620|2,359,413|-7.46%|23|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021|0.08||8630000000|
2022-05-08 22:52:57|10913|12922|HELI|7.74B|7740000000|5.80|5,743,945|24.73%|24|2022-05-17|15/03/2022|||||2022-02-22|15/12/2021|0.07||136500000|
2022-05-08 22:53:01|10914|985129|COE|27.74M|27740000|1.290|405,184|-93.28%|25|2022-06-16|15/03/2022||0.5||374700000|2022-03-24|15/12/2021|0.15|0.48|412770000|377100000
2022-05-08 22:53:04|10915|100107|1777|1.15B|1150000000|0.200|9,760,841|-80%|5|2018-04-13|15/12/2017|0.19||6150000000||2017-09-25|15/06/2017|0.01||3640000000|
2022-05-08 22:53:09|10916|12932|MNHD|3.79B|3790000000|2.53|5,016,811|-13.88%|25|2022-05-09|15/03/2022|||||2022-02-28|15/12/2021|0.02|0.02|847000000|847000000
2022-05-08 22:53:12|10917|990993|6828|1.51B|1510000000|0.116|37,766,469|0%|13|2022-04-19|15/12/2021|-0.02||522700000||2021-10-29|15/06/2021|||1210000000|
2022-05-08 22:53:15|10918|1137421|1769|305.64M|305640000|0.55|5,873,223|-92.31%|0||
2022-05-08 22:53:19|10919|20547|ONE|19.58M|19580000|1.3400|171,627|-52.31%|35|2022-05-04|15/02/2022|||||2022-02-23|15/11/2021||-0.66||
2022-05-08 22:53:22|10920|946364|1778|922.27M|922270000|0.62|790,754|-81.21%|5|2018-04-13|15/12/2017|0.22||882100000||2017-09-25|15/06/2017|0.1||746600000|
2022-05-08 22:53:26|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|
2022-05-08 22:53:30|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|-0.03||39460000|
2022-05-08 22:53:33|10923|969370|19Z1|5.53M|5530000|0.004|-|0%|0||
2022-05-08 22:53:37|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|||
2022-05-08 22:53:40|10925|102731|GLOBAL|103.72B|103720000000|21.60|16,507,341|-2.85%|25|2022-07-29|15/06/2022|||||2022-05-10|15/03/2022|0.25|0.2167|9630000000|9670000000
2022-05-08 22:53:48|10926|101590|SUGI|1.24T|1.24E+12|50|131,514|0%|5|2018-04-30|15/03/2018|-0||316800||2018-02-03|15/12/2017|-0||534000|
2022-05-08 22:53:51|10927|11171|AUBK|3.46B|3460000000|316|26,680,074|59.45%|0||
2022-05-08 22:53:54|10928|958514|HPG|186.97T|1.8697E+14|41,800.0|20,891,529|-6.67%|24|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022|1837.05||4.40581E+13|44000000000000
2022-05-08 22:53:56|10929|1097868|KAPq|-|-|29.24|156,059|-3.02%|0||
2022-05-08 22:53:59|10930|958739|VIC|296.08T|2.9608E+14|79,800|3,374,485|-31.99%|22|2022-08-02|15/06/2022||548.78||4.750979E+13|2022-05-09|15/03/2022||548.78||4.750979E+13
2022-05-08 22:54:04|10931|50473|ROTLV|14.64B|14640000000|2.325|5,021,872|-1.63%|34|2022-08-26|15/06/2022|||||2022-05-06|15/03/2022|||1300000000|1300000000
2022-05-08 22:54:10|10932|943374|IAM|11B|11000000000|12.60|1,322|-2.7%|31|2022-07-26|15/06/2022|||||2022-04-27|15/03/2022|||834240000|833630000
2022-05-08 22:54:12|10933|1167001|KSPIq|11.58B|11580000000|60.10|68,158|-26.62%|0||
2022-05-08 22:54:16|10934|13237|ATW|93.39B|93390000000|462.50|42,078|3.5%|28|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021|11.66||21270000000|6186000000
2022-05-08 22:54:19|10935|958751|VNM|146.71T|1.4671E+14|70,200.0|2,528,631|-19.31%|24|2022-08-31|15/06/2022||1401.79||1.668382E+13|2022-06-01|15/03/2022|973.00|1269.03|1.38778E+13|1.394036E+13
2022-05-08 22:54:22|10936|958566|MSN|165.75T|1.6575E+14|117,000|1,132,697|49.06%|22|2022-07-29|15/06/2022||641.75||2.50044E+13|2022-05-09|15/03/2022|1352.00|853.58|1.81893E+13|1.959914E+13
2022-05-08 22:54:26|10937|101672|DANGCEM|4.96T|4.96E+12|294.00|222,074|38.94%|33|2022-07-30|15/06/2022|||||2022-04-29|15/03/2022|6.18|31.40|413180000000|
2022-05-08 22:54:29|10938|1076910|VHM|299.15T|2.9915E+14|68,700|4,388,721|-7.02%|24|2022-08-31|15/06/2022||2235.81|||2022-06-01|15/03/2022||2235.81||8923000000000
2022-05-08 22:54:32|10939|44430|HSBKq|72.17M|72170000|9.76|120,794|-32.69%|17|2018-03-08|15/12/2017|||||2017-11-17|15/09/2017||||
2022-05-08 22:54:38|10940|13388|BKMB|1.97B|1970000000|0.526|2,056,311|40.89%|36|2022-07-14|15/06/2022|||||2022-04-14|15/03/2022|0.01||121250000|121250000
2022-05-08 22:54:42|10941|988918|SQPH|197.86B|197860000000|223.20|379,815|7.17%|21|2022-06-01|15/03/2022|5.15||14650000000||2022-03-02|15/12/2021|5.24|5.24|14200000000|14200000000
2022-05-08 22:54:45|10942|988989|BEXI|129.12B|129120000000|147.80|3,981,214|71.16%|20|2022-04-28|15/03/2022|4.51||19920000000||2022-01-30|15/12/2021|4.55||19130000000|
2022-05-08 22:54:49|10943|994755|NVL|157.54T|1.5754E+14|80,800|4,022,815|5.75%|22|2022-08-03|15/06/2022|||||2022-07-02|15/12/2021|451||4.5906E+12|4591000000000
2022-05-08 22:54:52|10944|1131263|MTNN|4.63T|4.63E+12|239.90|3,997,579|48.09%|18|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|4.76||470980000000|
2022-05-08 22:54:56|10945|50467|ROSNP|26.91B|26910000000|0.4750|13,421,082|2.81%|35|2022-07-28|15/06/2022||0.0215||6920000000|2022-04-29|15/03/2022|0.0316|0.0153|11900000000|8930000000
2022-05-08 22:54:59|10946|958731|VCB|375.76T|3.7576E+14|79,400|1,308,737|5.73%|22|2022-08-11|15/06/2022||||14933000000000|2022-06-01|15/03/2022|1682.44||2.52303E+13|14240000000000
2022-05-08 22:55:04|10947|101690|GTCO|688.5B|688500000000|23.40|17,881,952|-20%|32|2022-04-27|15/03/2022|1.5||102400000000||2022-03-07|15/12/2021|1.6||139200000000|
2022-05-08 22:55:07|10948|101707|NESTLE|1.13T|1.13E+12|1,428.00|113,068|0.56%|24|2022-07-28|15/06/2022|||||2022-05-13|15/03/2022|22.68||110200000000|
2022-05-08 22:55:12|10949|101753|ZENITHB|767.64B|767640000000|24.45|18,342,870|10.14%|34|2022-08-25|15/06/2022|||||2022-05-09|15/03/2022|1.85||201500000000|
2022-05-08 22:55:15|10950|1168698|THD|38.29T|3.829E+13|109,400|391,498|-41.9%|11|2022-05-06|15/03/2022|310.7||1.4525E+12||2022-02-07|15/12/2021|1664||2.22E+12|
2022-05-08 22:55:19|10951|989136|BXPH|74.68B|74680000000|167.40|365,053|-10%|21|2022-04-28|15/03/2022|2.47||8960000000||2022-01-25|15/12/2021|3.84||8500000000|
2022-05-08 22:55:24|10952|50464|SNG|16.4B|16400000000|42.55|86,749|28.94%|33|2022-08-12|15/06/2022||0.79||850540000|2022-05-13|15/03/2022||1.24||1220000000
2022-05-08 22:55:28|10953|50449|ROBRD|11.78B|11780000000|16.90|334,657|5.49%|33|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||813700000
2022-05-08 22:55:31|10954|958674|SSI|28.58T|2.858E+13|28,850.0|9,382,297|31.26%|22|2022-08-11|15/06/2022|||||2022-06-01|15/03/2022||||599000000
2022-05-08 22:55:34|10955|1056075|VRE|67.26T|6.726E+13|29,600.0|5,387,031|-4.52%|22|2022-08-02|15/06/2022||232.73||1365063000000|2022-05-09|15/03/2022|166.10||1.3695E+12|1.36769E+12
2022-05-08 22:55:38|10956|13240|BCP|53.95B|53950000000|265.50|25,779|0.38%|28|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|8.68||26560000000|
2022-05-08 22:55:41|10957|11177|GFHK|375.79M|375790000|107.0|33,499,440|88.55%|18|2022-05-09|15/03/2022|||||2022-02-16|15/12/2021|-0.0015||38750000|
2022-05-08 22:55:45|10958|13287|CMA|26.35B|26350000000|1,825.00|2,723|0.27%|19|2022-07-09|15/03/2022|||||2022-02-21|15/12/2021||||
2022-05-08 22:55:49|10959|12461|ARBK|3.01B|3010000000|4.70|95,513|16.38%|35|2022-07-28|15/06/2022|||||2022-05-09|15/03/2022|0.18|||463000000
2022-05-08 22:55:53|10960|997168|VJC|69.33T|6.933E+13|128,000|859,261|7.11%|22|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 22:55:55|10961|13250|CSR|23.57B|23570000000|249.50|29,667|-3.22%|15|2021-10-01|15/06/2021|5.05||4380000000||2021-06-07|15/12/2020|4.69||4370000000|
2022-05-08 22:55:59|10962|986125|MSA|20.15B|20150000000|274.50|23,879|19.3%|16|2022-05-19|15/03/2022|||||2022-03-14|15/12/2021||||942000000
2022-05-08 22:56:05|10963|13545|BTEL|912.09M|912090000|0.552|117,589|-7.85%|36|2022-07-26|15/06/2022|||||2022-04-28|15/03/2022|0.01||101000000|101000000
2022-05-08 22:56:10|10964|13266|LBV|14.07B|14070000000|4,955.0|1,263|36.69%|19|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|87||6430000000|6432000000
2022-05-08 22:56:13|10965|41780|JKH|164.65B|164650000000|124.75|453,992|-7.76%|24|2022-07-28|15/06/2022|||||2022-05-26|15/03/2022||||
2022-05-08 22:56:17|10966|101682|FBNH|428.95B|428950000000|11.95|9,630,426|62.59%|33|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 22:56:22|10967|42190|SHB|41.33T|4.133E+13|15,500.0|10,080,435|-21.78%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|594.66||1.12781E+13|
2022-05-08 22:56:27|10968|13415|OTEL|645M|645000000|0.860|718,800|9.69%|35|2022-05-11|15/03/2022||||609500000|2022-02-14|15/12/2021|0.02||606000000|628000000
2022-05-08 22:56:30|10969|958676|STB|48.07T|4.807E+13|25,500.0|16,691,215|6.25%|22|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022|2086.00||1.04911E+13|
2022-05-08 22:56:33|10970|1059856|GEX|22.61T|2.261E+13|26,550.0|15,581,229|39.58%|18|2022-06-01|15/03/2022|315||8.6454E+12||2022-03-02|15/12/2021|299.74||9428000000000|
2022-05-08 22:56:37|10971|958596|PDR|40.97T|4.097E+13|61,000.0|4,262,039|17.27%|22|2022-07-18|15/06/2022|||||2022-06-01|15/03/2022|404.99||625400000000|
2022-05-08 22:56:40|10972|989128|LFAR|90.12B|90120000000|77.60|1,829,187|33.16%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.81||4880000000|
2022-05-08 22:56:45|10973|101654|ACCESS|331.85B|331850000000|10.00|18,872,166|22.7%|33|2022-04-27|15/03/2022|||||2022-03-18|15/12/2021||||
2022-05-08 22:56:48|10974|989044|GRAE|433.31B|433310000000|320.90|103,272|-4.02%|23|2022-07-18|15/06/2022|||||2022-04-27|15/03/2022|||36340000000|36346000000
2022-05-08 22:56:51|10975|988974|BRAC|68.54B|68540000000|45.80|919,556|9.16%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1.06||9950000000|
2022-05-08 22:56:55|10976|101738|UBA|275.31B|275310000000|8.05|14,698,159|12.59%|33|2022-08-10|15/06/2022|||||2022-05-09|15/03/2022|1.14||185300000000|
2022-05-08 22:56:58|10977|958539|KBC|23.42T|2.342E+13|41,100.0|6,652,716|12.91%|23|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022|840.35||691600000000|692000000000
2022-05-08 22:57:01|10978|945709|ROEL|3.1B|3100000000|9.12|85,324|-31.94%|29|2022-05-13|15/03/2022|||||2022-02-25|15/12/2021|-1.63||2220000000|2260000000
2022-05-08 22:57:05|10979|941195|BKNZ|210.27M|210270000|0.094|1,579,389|-0.34%|23|2022-06-01|15/03/2022|0.00||20950000||2022-03-02|15/12/2021|0.00||21580000|11400000
2022-05-08 22:57:08|10980|958541|KDH|29.64T|2.964E+13|46,100.0|1,216,523|39.7%|24|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022|617.16||142700000000|143000000000
2022-05-08 22:57:12|10981|994073|SAB|107.41T|1.0741E+14|167,500|180,510|9.48%|22|2022-08-15|15/06/2022||1754.51||8.37538E+12|2022-05-09|15/03/2022|1779|1636.72|7.3064E+12|6.79334E+12
2022-05-08 22:57:14|10982|980211|LTEJ|13.64B|13640000000|840|528,252|2.44%|6|2019-05-02|15/03/2019|||||2018-05-07|15/03/2018|-0.01||1430000|
2022-05-08 22:57:18|10983|12374|JOPT|471M|471000000|4.71|172,587|41.16%|23|2022-08-08|15/06/2022|||||2022-04-27|15/03/2022|0.35|||
2022-05-08 22:57:22|10984|953722|DGC|39.52T|3.952E+13|231,000.0|1,924,931|237.72%|21|2022-06-01|15/03/2022||||3634000000000|2022-03-02|15/12/2021|7164.92||3.45615E+12|
2022-05-08 22:57:27|10985|989113|BATC|314.28B|314280000000|582.00|158,477|11.6%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|6.31||21750000000|
2022-05-08 22:57:31|10986|955703|RIVP|4.34B|4340000000|35.60|23,751|22.76%|23|2022-07-29|15/06/2022|||||2022-05-09|15/03/2022|-1.41||59460000|54000000
2022-05-08 22:57:35|10987|958518|HSG|12.83T|1.283E+13|26,000.0|9,836,865|-22.07%|23|2022-07-25|15/06/2022|||||2022-06-01|15/03/2022|474.34||1.26611E+13|
2022-05-08 22:57:39|10988|40422|ALBH|1.98B|1980000000|1.400|306,343|114.72%|35|2022-05-15|15/03/2022||||497000000|2022-02-10|15/12/2021|0.12|0.069|523240000|412500000
2022-05-08 22:57:42|10989|989002|OLIS|26.13B|26130000000|130.70|165,279|-23.95%|22|2022-08-31|15/06/2022||2.2||4300000000|2022-06-01|15/03/2022|1.51|2.6||4400000000
2022-05-08 22:57:47|10990|13389|BKSB|322.93M|322930000|0.108|1,266,063|17.63%|36|2022-07-12|15/06/2022|||||2022-06-01|15/03/2022|0.00|||24000000
2022-05-08 22:57:54|10991|50472|TGN|2.81B|2810000000|238.50|3,177|-18.32%|25|2022-05-16|15/03/2022|||||2022-02-25|15/12/2021|28.59||410000000|410000000
2022-05-08 22:58:01|10992|1024916|VCI|12.39T|1.239E+13|37,200.0|2,535,623|16.61%|21|2022-06-01|15/03/2022|1252.74||796600000000||2022-03-02|15/12/2021|1403.29||1.1327E+12|
2022-05-08 22:58:04|10993|955692|TMA|15.68B|15680000000|1,750.00|1,120|22.38%|12|2021-09-30|15/06/2021|40.29||5560000000||2021-05-04|15/12/2020|42.72||4390000000|
2022-05-08 22:58:06|10994|1166932|IGNq|-|-|17.60|13,095|-10.89%|0||
2022-05-08 22:58:10|10995|40421|ORDS|217.42M|217420000|0.334|205,007|-14.36%|36|2022-07-26|15/06/2022|||||2022-05-09|15/03/2022|0.01||64720000|
2022-05-08 22:58:15|10996|12355|JOIB|728M|728000000|3.640|43,726|30.74%|25|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.06||58320000|
2022-05-08 22:58:18|10997|989144|CTBK|29.17B|29170000000|24.30|865,415|14.23%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|2.18||7990000000|
2022-05-08 22:58:22|10998|42141|PVS|11.57T|1.157E+13|24,200.0|10,838,597|17.48%|24|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022|176.70||3.7694E+12|
2022-05-08 22:58:26|10999|958641|SBT|11.64T|1.164E+13|18,500.0|4,001,660|-4.39%|22|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 22:58:29|11000|958398|BID|187.17T|1.8717E+14|37,000.0|2,488,190|15.01%|22|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 22:58:32|11001|958483|GAS|210.15T|2.1015E+14|109,800.0|915,389|30.71%|22|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022|1791.41||2.66891E+13|25300000000000
2022-05-08 22:58:37|11002|958737|VHC|19.21T|1.921E+13|105,600.0|1,334,103|192.52%|22|2022-07-18|15/06/2022|||||2022-06-01|15/03/2022|3010.51||3.2676E+12|3268000000000
2022-05-08 22:58:41|11003|989017|NBLL|23.5B|23500000000|7.30|3,142,070|6.48%|19|2021-10-26|15/09/2021|0.14||9730000000||2021-09-23|15/06/2021|0.16||10390000000|
2022-05-08 22:58:45|11004|1072442|POW|32.55T|3.255E+13|13,900.0|15,108,216|14.88%|22|2022-07-19|15/06/2022|||||2022-06-01|15/03/2022|308.00||7.0614E+12|
2022-05-08 22:58:48|11005|989074|SMPL|41.01B|41010000000|38.40|507,560|-13.06%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1|1.36||10120000000
2022-05-08 22:58:51|11006|958469|DXG|19.78T|1.978E+13|32,550.0|10,994,634|60.31%|22|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022|452.00||1.7922E+12|1792000000000
2022-05-08 22:58:56|11007|965383|TAL1T|699.13M|699130000|0.5920|925|-16.84%|24|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-08 22:59:00|11008|1057644|HDB|47.91T|4.791E+13|24,050.0|4,463,027|0.21%|24|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022|963||8.3386E+12|
2022-05-08 22:59:03|11009|41889|SAMP|43.49B|43490000000|38.00|374,697|-25.49%|23|2022-05-10|15/03/2022|||||2022-02-14|15/12/2021|3.55||29770000000|
2022-05-08 22:59:06|11010|42257|VCG|13.03T|1.303E+13|29,500.0|4,511,773|-36.56%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|150.93||2.1393E+12|
2022-05-08 22:59:10|11011|969581|SAB1L|297.36M|297360000|0.507|2,000|-5.76%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|||21000000|21000000
2022-05-08 22:59:13|11012|958540|KDC|12.91T|1.291E+13|51,300.0|2,137,766|11.76%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|572||3.05703E+12|
2022-05-08 22:59:16|11013|991210|TCH|9.89T|9.89E+12|14,800.0|6,022,405|-22.17%|20|2022-02-07|15/12/2021|199.68||834200000000||2021-11-02|15/09/2021|277.82||362200000000|
2022-05-08 22:59:19|11014|1136006|VGC|20.27T|2.027E+13|45,200.0|1,297,413|33.73%|20|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022|1565.65||3.8328E+12|
2022-05-08 22:59:23|11015|13260|HPS|4.4B|4400000000|6,250.0|597|4.17%|18|2022-06-01|15/03/2022|||||2022-03-18|15/12/2021||||
2022-05-08 22:59:29|11016|958621|PVD|9.65T|9.65E+12|19,100.0|9,321,366|17.54%|22|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022|-115.83||1.1459E+12|
2022-05-08 22:59:32|11017|958409|BVH|47.36T|4.736E+13|63,800.0|1,510,002|17.71%|22|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022|634.00||9.9372E+12|
2022-05-08 22:59:35|11018|1009015|PLX|58.19T|5.819E+13|45,800.0|2,364,261|-9.66%|22|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022|208||6.70199E+13|
2022-05-08 22:59:39|11019|41731|COMB|63.72B|63720000000|51.40|435,257|-34.69%|22|2022-05-11|15/03/2022|||||2022-03-02|15/12/2021|4.37||43630000000|
2022-05-08 22:59:44|11020|13390|NBOB|325.19M|325190000|0.200|6,126,466|25%|35|2022-06-01|15/03/2022|0.01||55220000|29000000|2022-03-02|15/12/2021|0.00||31150000|30400000
2022-05-08 22:59:47|11021|1169477|APH|4.13T|4.13E+12|16,950.00|6,177,625|-60.76%|9|2022-01-28|15/12/2021|58.48||4.5717E+12||2021-11-01|15/09/2021|21.55||3.8321E+12|
2022-05-08 22:59:50|11022|958480|FLC|5.17T|5.17E+12|7,280.0|21,970,681|-36.7%|20|2022-02-07|15/12/2021|15.41||1.1672E+12||2021-11-01|15/09/2021|2.98||1.4442E+12|
2022-05-08 22:59:55|11023|13555|ITHMR|168.79M|168790000|0.058|417,438|-6.45%|24|2022-02-15|15/12/2021|0.01||166100000||2021-11-11|15/09/2021|-0||150900000|
2022-05-08 23:00:00|11024|11106|BURG|1T|1000000000000|305|3,795,398|51.8%|36|2022-07-25|15/06/2022|||||2022-05-10|15/03/2022|||84890000|54200000
2022-05-08 23:00:04|11025|965395|TVEAT|205M|205000000|14.16|32|2.02%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-08 23:00:08|11026|50602|POSR|446.33M|446330000|28.80|2,874|25.22%|22|2022-05-19|15/03/2022|||||2022-03-04|15/12/2021|1.22||182000000|
2022-05-08 23:00:13|11027|11133|JAZK|424.16B|424160000000|1,928|444,187|191.62%|32|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022||||26000000
2022-05-08 23:00:18|11028|19051|ALIMK|129.43B|129430000000|122|5,732,043|-2.4%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.00||6350000|6350000
2022-05-08 23:00:23|11029|11253|KPRO|477.57B|477570000000|197|11,712,956|23.12%|36|2022-08-02|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 23:00:28|11030|13387|BKDB|353.57M|353570000|0.118|1,339,057|8.26%|35|2022-06-01|15/03/2022||||31000000|2022-03-02|15/12/2021|0.00||29000000|34500000
2022-05-08 23:00:31|11031|50471|ROTEL|1.4B|1400000000|19.15|10,275|-28.81%|28|2022-05-13|15/03/2022|||||2022-03-25|15/12/2021|-0.08||549000000|549000000
2022-05-08 23:00:35|11032|11116|ALAF|205.65B|205650000000|216|1,502,527|-6.09%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.01||24000000|
2022-05-08 23:00:41|11033|1093993|INTG|110.81B|110810000000|438.0|1,463,184|22.26%|18|2022-06-01|15/03/2022||||5000000|2022-03-02|15/12/2021|0.01||5400000|
2022-05-08 23:00:44|11034|954944|MEZZ|181.67B|181670000000|584.0|868,248|-3.14%|24|2022-05-12|15/03/2022||||61000000|2022-03-23|15/12/2021|0.00||53900000|
2022-05-08 23:00:48|11035|44436|PJPq|144.2M|144200000|0.53|963,986|-98.35%|35|2022-08-18|15/06/2022||61.7||611270000000|2022-04-27|15/03/2022||39.72|604230000000|603070000000
2022-05-08 23:00:51|11036|944073|002594|704.73B|704730000000|242.08|17,999,989|68.17%|24|2022-08-31|15/06/2022||0.83||79260000000|2022-04-27|15/03/2022|0.28|0.3133|66830000000|70870000000
2022-05-08 23:00:55|11037|944522|000568|294.22B|294220000000|199.93|8,344,272|-15.78%|23|2022-09-01|15/06/2022||1.7||5180000000|2022-04-29|15/03/2022|1.96|1.96|6310000000|6310000000
2022-05-08 23:00:59|11038|944536|002714|273.55B|273550000000|51.40|34,557,451|-32.17%|24|2022-07-22|15/06/2022||0.4106||22620000000|2022-04-30|15/03/2022|-0.97|-0.97|18280000000|18280000000
2022-05-08 23:01:03|11039|950765|300015|195.59B|195590000000|36.18|50,730,260|-32.3%|23|2022-08-26|15/06/2022||0.13||3170000000|2022-04-26|15/03/2022|0.11|0.1202|4170000000|4170000000
2022-05-08 23:01:09|11040|944129|000625|89.91B|89910000000|11.78|77,027,146|-29.5%|24|2022-09-02|15/06/2022||0.085||24017000000|2022-04-29|15/03/2022|0.1811|0.55|34580000000|34580000000
2022-05-08 23:01:12|11041|944961|000538|98.38B|98380000000|54.77|4,991,298|-24.83%|24|2022-08-26|15/06/2022||0.6571||10170000000|2022-04-29|15/03/2022|1.29|0.8357|9430000000|7630000000
2022-05-08 23:01:16|11042|944012|000596|105.56B|105560000000|199.69|2,769,597|-3.27%|24|2022-08-31|15/06/2022||1.29||3250000000|2022-04-30|15/03/2022|2.08|2.08|5270000000|5270000000
2022-05-08 23:01:22|11043|944239|002311|105.73B|105730000000|63.65|5,687,726|-22.2%|23|2022-08-02|15/06/2022|||||2022-04-12|15/03/2022|0.12||19950000000|19950000000
2022-05-08 23:01:26|11044|944340|000895|106.12B|106120000000|30.63|14,529,609|-14.42%|24|2022-08-17|15/06/2022||0.48||17300000000|2022-04-27|15/03/2022|0.42|0.429|13760000000|13910000000
2022-05-08 23:01:32|11045|1166992|300999|235.57B|235570000000|43.45|12,681,134|-41.2%|11|2022-08-10|15/06/2022||0.26|||2022-04-30|15/03/2022|0.02|0.15|56540000000|56540000000
2022-05-08 23:01:39|11046|1057343|002920|67.19B|67190000000|121.00|3,961,462|20.93%|22|2022-08-23|15/06/2022||0.3433||2910000000|2022-04-26|15/12/2021|0.4326|0.56|2900000000|2977000000
2022-05-08 23:01:42|11047|944845|000100|56.17B|56170000000|4.11|119,781,604|-51.65%|24|2022-09-02|15/06/2022||0.0822||42910000000|2022-04-28|15/03/2022|0.0982|0.0988|40600000000|40580000000
2022-05-08 23:01:46|11048|951671|002625|29.19B|29190000000|13.55|15,343,894|-25.79%|21|2022-04-28|15/03/2022|0.02||122400000||2022-04-26|15/12/2021|0.07||474700000|
2022-05-08 23:01:50|11049|1017444|002602|33.25B|33250000000|4.52|53,734,956|-30.57%|21|2022-09-02|15/06/2022||0.08|||2022-04-30|15/03/2022|0.03|0.07|3520000000|
2022-05-08 23:02:01|11050|944554|000876|61.08B|61080000000|13.77|62,912,346|-12.57%|21|2022-04-30|15/12/2021|-0.72|-0.51|32080000000|30340000000|2022-04-30|15/03/2022|-0.66||29510000000|
2022-05-08 23:02:05|11051|944183|000800|36.63B|36630000000|7.87|7,197,623|-27.86%|23|2022-04-30|15/03/2022|0.07||15160000000||2022-03-31|15/12/2021|0.07|0.0047|10150000000|15600000000
2022-05-08 23:02:10|11052|944655|002568|22.49B|22490000000|30.00|7,799,795|-74.58%|22|2022-07-27|15/06/2022||0.31||833460000|2022-04-26|15/03/2022|0.12|0.23|538810000|538630000
2022-05-08 23:02:13|11053|1013770|300595|30.99B|30990000000|36.38|13,216,277|-53.84%|22|2022-09-01|15/06/2022||0.1294||375660000|2022-04-27|15/03/2022|0.17|0.2574|371000000|370900000
2022-05-08 23:02:17|11054|944741|000069|45.49B|45490000000|5.66|87,869,782|-37.46%|24|2022-08-25|15/06/2022||0.3064||29680000000|2022-04-27|15/03/2022|0.02|0.1121|7470000000|7470000000
2022-05-08 23:02:21|11055|944957|000998|21.35B|21350000000|16.50|32,286,303|-4.51%|23|2022-04-26|15/12/2021|0.27|0.3615|2680000000|2970000000|2022-04-26|15/03/2022|0.055|0.075|905000000|905000000
2022-05-08 23:02:25|11056|944039|002385|29.32B|29320000000|7.08|122,785,373|-13.13%|23|2022-08-23|15/06/2022||-0.0379||9510000000|2022-04-29|15/03/2022|-0.0537|-0.0537|6460000000|6460000000
2022-05-08 23:02:31|11057|944483|000799|45.66B|45660000000|140.51|7,177,315|-25.22%|21|2022-08-25|15/06/2022||0.9||927080000|2022-04-29|15/03/2022|1.6|1.6|1690000000|1690000000
2022-05-08 23:02:34|11058|951667|002507|32.8B|32800000000|36.95|11,635,382|-4.03%|21|2022-07-25|15/06/2022||0.31||777100000|2022-04-28|15/03/2022|0.24|0.24|689000000|689500000
2022-05-08 23:02:38|11059|944789|002422|23.81B|23810000000|16.93|14,239,665|-18.49%|22|2022-08-31|15/06/2022||0.215||4280000000|2022-04-30|15/12/2021|0.17|0.23|4590000000|4820000000
2022-05-08 23:02:43|11060|944818|002024|28.01B|28010000000|3.07|30,233,971|-54.59%|23|2022-04-30|15/12/2021|-3.84||23330000000|30003000000|2022-04-30|15/03/2022|-0.11||19370000000|
2022-05-08 23:02:46|11061|1017433|002558|12.1B|12100000000|8.24|21,651,612|-39.99%|21|2022-04-29|15/12/2021|0.06||582100000||2022-04-28|15/03/2022|0.14||580400000|
2022-05-08 23:02:50|11062|951657|002044|19.37B|19370000000|4.98|33,553,147|-57.83%|22|2022-04-30|15/03/2022|-0.11||1350000000||2022-04-16|15/12/2021|0.08|0.1398|3310000000|4080000000
2022-05-08 23:02:54|11063|1017650|300558|18.17B|18170000000|43.75|3,274,409|-55.73%|23|2022-08-25|15/06/2022||0.2||680150000|2022-04-27|15/03/2022|0.201|0.21|585000000|585000000
2022-05-08 23:02:57|11064|944317|002508|27.36B|27360000000|28.98|8,571,441|-22.51%|23|2022-09-01|15/06/2022||0.75||2700000000|2022-04-20|15/03/2022|0.39|0.45|2090000000|2070000000
2022-05-08 23:03:01|11065|944583|002557|27.81B|27810000000|55.07|4,875,270|7.52%|23|2022-08-19|15/06/2022||0.3543||1280000000|2022-04-28|15/03/2022|0.41|0.4273|1430000000|1430000000
2022-05-08 23:03:05|11066|944466|000623|15.9B|15900000000|13.96|14,987,566|-8.16%|20|2022-04-15|15/12/2021|0.08||705400000||2021-10-29|15/09/2021|0.65||515600000|
2022-05-08 23:03:09|11067|950862|300146|33.09B|33090000000|19.46|9,174,809|-41.37%|24|2022-08-03|15/06/2022||0.34||2270000000|2022-04-29|15/03/2022|0.39|0.4|2280000000|2280000000
2022-05-08 23:03:13|11068|954983|002157|17.56B|17560000000|5.65|66,853,390|-60.3%|23|2022-04-30|15/12/2021|-3.62|-1|7700000000||2022-04-30|15/03/2022|-0.78||6490000000|
2022-05-08 23:03:17|11069|944204|002299|20.69B|20690000000|16.63|9,485,010|-35.72%|24|2022-07-27|15/06/2022||0.15||3348000000|2022-04-28|15/03/2022|-0.0115|0.03|3380000000|
2022-05-08 23:03:21|11070|944552|002405|28.68B|28680000000|12.08|57,969,617|-14.63%|22|2022-08-25|15/06/2022||0.045||834770000|2022-04-30|15/03/2022|0.00|0.025|622000000|622000000
2022-05-08 23:03:24|11071|945025|002032|41.09B|41090000000|50.89|2,482,322|-34.96%|24|2022-09-01|15/06/2022||0.5278||5230000000|2022-04-29|15/03/2022|0.67|0.6504|5610000000|5480000000
2022-05-08 23:03:29|11072|944117|000999|37.94B|37940000000|38.76|13,611,353|55.6%|24|2022-08-25|15/06/2022||0.6642||4230000000|2022-04-28|15/03/2022|0.89|0.6879|3860000000|3860000000
2022-05-08 23:03:33|11073|944060|000729|18.74B|18740000000|6.65|24,262,527|-8.65%|24|2022-09-02|15/06/2022||0.16|||2022-04-28|15/03/2022||0.01|3100000000|
2022-05-08 23:03:36|11074|944054|000860|14.75B|14750000000|19.88|16,084,071|-56.95%|21|2022-04-28|15/12/2021|-0.36|0.15|3260000000||2022-04-28|15/03/2022|0.14||3910000000|
2022-05-08 23:03:40|11075|944511|000513|31.18B|31180000000|33.35|11,433,830|-25.09%|24|2022-08-23|15/06/2022||0.63||3260000000|2022-04-21|15/03/2022|0.59|0.61|3480000000|3330000000
2022-05-08 23:03:46|11076|944620|000423|19.45B|19450000000|30.20|6,592,980|-9.5%|24|2022-08-17|15/06/2022||0.2947||1120000000|2022-04-29|15/03/2022|0.18|0.1948|890000000|890400000
2022-05-08 23:03:50|11077|944772|002603|44.27B|44270000000|26.50|91,734,168|-0.04%|23|2022-04-29|15/12/2021||0.1193||1610000000|2022-04-29|15/03/2022|||2720000000|
2022-05-08 23:03:54|11078|944074|002511|13.3B|13300000000|10.34|10,526,367|-65.76%|21|2022-08-09|15/06/2022||0.11||2680000000|2022-04-28|15/03/2022|0.1|0.165|1880000000|1880000000
2022-05-08 23:03:58|11079|950860|300144|29.86B|29860000000|11.42|37,936,516|-41.29%|23|2022-08-25|15/06/2022||-0.025||505160000|2022-04-23|15/03/2022|-0.0149|-0.014|85000000|85090000
2022-05-08 23:04:01|11080|944896|002607|28.68B|28680000000|4.65|50,662,775|-80.49%|21|2022-08-23|15/06/2022||0.01||3080000000|2022-04-29|15/03/2022|-0.08|-0.02|1210000000|1640000000
2022-05-08 23:04:07|11081|944487|002242|12.21B|12210000000|15.92|5,098,737|-48.5%|24|2022-08-19|15/06/2022||0.3088||2860000000|2022-04-30|15/03/2022|0.22|0.22|2330000000|2330000000
2022-05-08 23:04:10|11082|944824|002572|16.88B|16880000000|18.60|13,139,409|-34.04%|24|2022-09-01|15/06/2022||1.09||2880000000|2022-04-28|15/03/2022|0.13|0.416|2000000000|1980000000
2022-05-08 23:04:14|11083|102616|MINT|177.42B|177420000000|34.00|20,451,697|16.24%|25|2022-08-10|15/06/2022||-0.08||25710000000|2022-05-13|15/03/2022||-0.02||22700000000
2022-05-08 23:04:17|11084|43227|AIR|898.22M|898220000|0.80|3,650,503|-22.27%|13|2022-08-24|15/06/2022||3.00||2048000000|2022-02-23|15/12/2021|-2.72|-11.03|1130000000|968640000
2022-05-08 23:04:21|11085|1096341|ANZ|327.98B|327980000000|29.70|11,428|-0.93%|16|2022-05-03|15/03/2022|||||2022-02-06|15/12/2021||||
2022-05-08 23:04:24|11086|1096343|ARG|1.09B|1090000000|1.280|278,263|-15.69%|13|2022-05-16|15/03/2022||4.00||55850000|2021-11-23|15/09/2021|0.15|3.00|66280000|47470000
2022-05-08 23:04:28|11087|1096344|ARV|1.11B|1110000000|1.540|230,043|-14.92%|21|2022-05-24|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 23:04:32|11088|43240|CNU|3.21B|3210000000|7.14|156,780|7.97%|13|2022-08-22|15/06/2022|||||2022-02-20|15/12/2021|0.07||483000000|
2022-05-08 23:04:36|11089|1096349|CEN|6.16B|6160000000|7.84|721,047|1.55%|13|2022-08-14|15/06/2022||9.00||940730000|2022-02-13|15/12/2021|0.17|8.00||1061000000
2022-05-08 23:04:40|11090|43248|EBO|7.89B|7890000000|41.74|102,773|36.56%|11|2022-08-16|15/06/2022|||||2022-02-16|15/12/2021||||
2022-05-08 23:04:43|11091|43251|FBU|4.69B|4690000000|6.07|465,702|-18.7%|13|2022-08-15|15/06/2022||||4310000000|2022-02-15|15/12/2021|0.21|20.50|4060000000|3988000000
2022-05-08 23:04:49|11092|1136172|FSF|298.33M|298330000|2.84|37,153|-33.95%|21|2022-05-25|15/04/2022|||||2022-03-16|15/01/2022|||-10000000|
2022-05-08 23:04:52|11093|1096357|FRE|1.97B|1970000000|11.80|55,839|4.61%|21|2022-08-21|15/06/2022||25.00||375150000|2022-06-01|15/03/2022||||
2022-05-08 23:04:56|11094|1096359|GNE|2.89B|2890000000|2.73|181,116|-23.38%|13|2022-08-23|15/06/2022||1.00||1070000000|2022-02-21|15/12/2021|0.08|5.00||1222000000
2022-05-08 23:04:59|11095|1152826|GMT|3.11B|3110000000|2.215|437,637|-4.53%|11|2022-05-11|15/03/2022||4.00||87300000|2021-11-11|15/09/2021|0.4|3.00|94100000|75940000
2022-05-08 23:05:03|11096|43257|HGH|1.35B|1350000000|2.270|165,603|22.7%|22|2022-08-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 23:05:07|11097|1096364|IFT|5.9B|5900000000|8.20|239,279|10.28%|21|2022-05-19|15/03/2022|||||2022-01-31|15/12/2021||||
2022-05-08 23:05:10|11098|1096367|IPL|600.06M|600060000|1.620|125,653|-22.75%|12|2022-05-15|15/03/2022|||||2021-11-15|15/09/2021|0.15||33010000|
2022-05-08 23:05:14|11099|43262|KMD|935.88M|935880000|1.30|285,767|-15.38%|21|2022-06-29|15/04/2022|||||2022-03-22|15/01/2022|-0.01||407300000|462000000
2022-05-08 23:05:17|11100|43265|KPG|1.61B|1610000000|1.035|462,236|-18.33%|21|2022-05-23|15/03/2022||4.00||98000000|2022-03-02|15/12/2021||||
2022-05-08 23:05:21|11101|1096373|MFT|8.03B|8030000000|79.75|29,142|5.23%|21|2022-05-26|15/03/2022||131.00||1889000000|2022-02-24|15/12/2021||||
2022-05-08 23:05:24|11102|1152799|NPH|583.88M|583880000|2.94|27,660|-15.52%|10|2022-05-24|15/03/2022|||||2022-01-19|15/12/2021||||
2022-05-08 23:05:28|11103|1096379|NZX|525.86M|525860000|1.260|217,143|-37.5%|23|2022-08-23|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 23:05:31|11104|1096380|OCA|685.68M|685680000|1.000|318,929|-29.2%|12|2021-11-28|15/09/2021|0.05||113900000||2021-05-21|15/03/2021|0.1||71530000|
2022-05-08 23:05:35|11105|43287|PEB|712.96M|712960000|0.8500|243,180|-23.48%|15|2022-05-25|15/03/2022||||8400000|2022-03-02|15/12/2021||||
2022-05-08 23:05:39|11106|1096386|POT|4.26B|4260000000|6.25|78,062|-16.78%|21|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 23:05:44|11107|1096382|PCT|2.23B|2230000000|1.390|489,585|-16.67%|21|2022-08-09|15/06/2022||3.00||97110000|2022-05-09|15/03/2022||||
2022-05-08 23:05:47|11108|43293|PFI|1.3B|1300000000|2.580|139,296|-10.1%|21|2022-08-15|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 23:05:50|11109|1096387|PPH|1.52B|1520000000|1.35|664,678|-20.93%|5|2022-05-11|15/03/2022|||||2021-11-09|15/09/2021||||
2022-05-08 23:05:55|11110|1096391|RBD|1.58B|1580000000|12.69|7,921|-8.64%|26|2022-08-22|15/08/2021|||||2022-04-28|15/03/2022||||
2022-05-08 23:05:59|11111|43301|SAN|420.78M|420780000|4.45|24,440|-5.26%|13|2022-05-18|15/03/2022|||||2021-11-17|15/09/2021|||256100000|
2022-05-08 23:06:02|11112|1096394|SCL|681.81M|681810000|4.77|37,942|5.07%|13|2022-08-22|15/06/2022|||||2022-02-23|15/12/2021|-0.01||260700000|
2022-05-08 23:06:06|11113|1096397|SKO|598.41M|598410000|5.00|59,632|-22.36%|13|2022-05-17|15/03/2022|||||2021-11-24|15/09/2021|-0.14||9150000|
2022-05-08 23:06:10|11114|1096396|SKL|1.08B|1080000000|5.490|67,761|22.12%|13|2022-08-17|15/06/2022|||||2022-02-16|15/12/2021|0.12||150500000|
2022-05-08 23:06:13|11115|43309|SKT|462.6M|462600000|2.6000|130,845|51.16%|13|2022-08-23|15/06/2022|||||2022-02-24|15/12/2021|0.16||372500000|
2022-05-08 23:06:17|11116|43308|SKC|2.18B|2180000000|2.89|239,650|-16.95%|23|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 23:06:21|11117|1096400|SPK|9.15B|9150000000|4.90|1,281,123|6.77%|21|2022-08-24|15/06/2022||12.00||1902000000|2022-05-09|15/03/2022||||
2022-05-08 23:06:25|11118|43246|SPG|994.21M|994210000|1.830|340,341|-22.03%|21|2022-06-01|15/03/2022||6.00||52800000|2022-03-02|15/12/2021||||
2022-05-08 23:06:29|11119|1096403|SUM|2.52B|2520000000|11.00|95,028|-8.84%|21|2022-08-22|15/06/2022|||||2022-04-10|15/03/2022||||
2022-05-08 23:06:32|11120|1096398|SML|742.84M|742840000|3.36|37,871|-1.47%|12|2022-04-01|15/01/2022|0.13||790600000||2021-09-26|15/07/2021|-0.15||703200000|
2022-05-08 23:06:35|11121|1096407|THL|427.29M|427290000|2.81|55,711|6.04%|13|2022-08-24|15/06/2022|||||2022-02-25|15/12/2021|-0.03||174900000|
2022-05-08 23:06:39|11122|1096410|MNW|2.18B|2180000000|7.08|49,364|-17.97%|21|2022-05-16|15/03/2022|||||2022-01-21|15/12/2021||||
2022-05-08 23:06:42|11123|1096413|VCT|4.45B|4450000000|4.36|74,430|6.27%|13|2022-08-22|15/06/2022|||||2022-02-21|15/12/2021|0.11||684600000|
2022-05-08 23:06:46|11124|1096414|VGL|432.27M|432270000|1.86|121,662|-22.5%|13|2022-08-24|15/06/2022|||||2022-03-01|15/12/2021|-0.03||53200000|
2022-05-08 23:06:49|11125|1096415|VHP|1.85B|1850000000|2.995|827,056|2.21%|14|2022-08-10|15/06/2022|||||2022-02-23|15/12/2021|0.31||66690000|
2022-05-08 23:06:53|11126|1096416|WBC|389.14B|389140000000|26.24|11,473|-6.58%|16|2022-05-09|15/03/2022|||||2022-02-02|15/12/2021|||5420000000|
2022-05-08 23:06:56|11127|1096419|ZEL|1.98B|1980000000|3.77|1,913,743|34.16%|13|2022-05-06|15/03/2022|||||2021-11-02|15/09/2021|0.18||2170000000|
2022-05-08 23:07:00|11128|43233|AGL|69.98M|69980000|2.070|6,185|45.77%|12|2021-10-27|15/09/2021|0.05||110400000||2021-05-27|15/03/2021|0.07||99540000|
2022-05-08 23:07:04|11129|1168672|AFC|3.66M|3660000|0.00|150,000|-|7|2021-11-29|15/09/2021|-0||111400||2021-05-28|15/03/2021|-0||646900|
2022-05-08 23:07:10|11130|1096336|AFT|369.74M|369740000|3.40|12,276|-29.17%|13|2022-05-23|15/03/2022||||73500000|2021-11-18|15/09/2021|0.04||55510000|
2022-05-08 23:07:14|11131|1096337|ALF|17.94M|17940000|0.8400|15,788|42.37%|12|2022-02-27|15/12/2021|0.04||15370000||2021-08-30|15/06/2021|0.06||8840000|
2022-05-08 23:07:17|11132|1096390|ARB|118.07M|118070000|0.2350|39,434|30.56%|1|2022-05-20|15/03/2022|||||
2022-05-08 23:07:20|11133|43324|ACE|1.15M|1150000|0.0600|39,566|-40%|12|2021-11-26|15/09/2021|-0||||2021-05-31|15/03/2021|-0|||
2022-05-08 23:07:24|11134|43283|BGI|2.3M|2300000|0.0040|87,241|-42.86%|12|2021-11-29|15/09/2021|-0||33770||2021-05-31|15/03/2021|-0||528400|
2022-05-08 23:07:27|11135|1096517|BLT|44.58M|44580000|0.0360|195,371|-46.15%|12|2021-11-17|15/09/2021|-0||3890000||2021-05-27|15/03/2021|-0||4820000|
2022-05-08 23:07:31|11136|43238|BRW|37.36M|37360000|0.5400|17,326|27.06%|13|2022-08-29|15/06/2022|||||2022-02-25|15/12/2021|0.01||48720000|
2022-05-08 23:07:38|11137|1096347|BGP|1.29B|1290000000|5.80|16,740|2.12%|22|2022-05-19|15/04/2022|||||2022-03-15|15/01/2022|0.18||386000000|
2022-05-08 23:07:41|11138|1096516|BFG|18.52M|18520000|0.3400|2,922|-9.21%|12|2021-11-26|15/09/2021|0.01||9430000||2021-05-31|15/03/2021|0.01||18620000|
2022-05-08 23:07:45|11139|1152847|CBD|47.35M|47350000|0.3400|58,199|-16.87%|6|2022-03-01|15/12/2021|-0.01||1300000||2021-08-30|15/06/2021|-0.02||83060|
2022-05-08 23:07:51|11140|1096518|CDI|313.39M|313390000|1.0900|25,335|-1.36%|12|2022-02-17|15/12/2021|0.11||91890000||2021-08-01|15/06/2021|0.07||61180000|
2022-05-08 23:07:55|11141|43241|CMO|346.56M|346560000|10.52|1,309|15.09%|12|2022-02-17|15/12/2021|0.55||535700000||2021-08-13|15/06/2021|0.86||901200000|
2022-05-08 23:08:02|11142|43242|CVT|230.76M|230760000|3.300|13,902|-1.79%|13|2022-08-24|15/06/2022|||||2022-02-24|15/12/2021||||
2022-05-08 23:08:05|11143|1096350|CCC|21.75M|21750000|0.4100|2,222|-17.9%|12|2021-11-25|15/09/2021|||3670000||2021-05-31|15/03/2021|-0.01||3070000|
2022-05-08 23:08:09|11144|43244|DGL|1.24B|1240000000|12.25|6,324|-17.79%|13|2022-08-25|15/06/2022|||||2022-02-25|15/12/2021|0.36||181900000|
2022-05-08 23:08:12|11145|1168673|ENS|19.39M|19390000|1.20|2,824|-24.05%|8|2022-02-28|15/12/2021|-0.06||8990000||2021-09-28|15/06/2021|0.02||8670000|
2022-05-08 23:08:16|11146|1096352|ERD|372.9M|372900000|3.40|100,647|-37.04%|12|2021-11-26|15/09/2021|-0.03||48000000|43700000|2021-05-28|15/03/2021|0.01||45800000|46200000
2022-05-08 23:08:20|11147|1096353|EVO|117.95M|117950000|0.7600|13,643|-36.67%|15|2022-08-24|15/09/2021||||82500000|2022-02-28|15/12/2021|0.01||83070000|
2022-05-08 23:08:23|11148|1115153|FWL|99.92M|99920000|1.520|4,717|-13.14%|12|2022-02-23|15/12/2021|0.05||30120000||2021-08-26|15/06/2021|0.02||29700000|
2022-05-08 23:08:27|11149|1152824|GEN|9.07M|9070000|0.0550|57,576|-6.78%|9|2021-11-26|15/09/2021|||3290000||2021-05-31|15/03/2021|||4840000|
2022-05-08 23:08:30|11150|1096522|GFL|43.03M|43030000|0.5900|3,920|0%|12|2021-11-29|15/09/2021|0.04||20460000||2021-05-31|15/03/2021|0.09||34840000|
2022-05-08 23:08:34|11151|1096360|GTK|166.08M|166080000|1.670|19,276|9.15%|13|2022-05-25|15/03/2022|||||2021-11-25|15/09/2021|0.04||54770000|
2022-05-08 23:08:37|11152|1096358|GEO|19.63M|19630000|0.1140|44,582|-4.92%|12|2022-02-28|15/12/2021|-0.01||1550000||2021-08-27|15/06/2021|-0.02||3070000|
2022-05-08 23:08:41|11153|43329|GSH|3.7M|3700000|0.0640|14,374|-14.67%|12|2022-02-25|15/12/2021|-0.05||6200000||2021-08-30|15/06/2021|-0.01||24280000|
2022-05-08 23:08:45|11154|1096361|GXH|193.26M|193260000|1.350|26,080|28.57%|12|2021-11-25|15/09/2021|0.07||309900000||2021-05-28|15/03/2021|0.06||293200000|
2022-05-08 23:08:48|11155|1096362|HLG|396.95M|396950000|5.90|12,488|-20.73%|12|2022-03-24|15/01/2022|0.2||170600000||2021-09-30|15/07/2021|0.23||168800000|
2022-05-08 23:08:51|11156|1096366|IKE|123.17M|123170000|0.7800|23,408|-17.71%|15|2022-05-30|15/03/2022|||||2022-02-01|15/12/2021|||4200000|
2022-05-08 23:08:54|11157|1152844|JLG|57.16M|57160000|0.5600|2,472|-39.58%|9|2022-02-24|15/12/2021|0.02||17450000||2021-08-30|15/06/2021|0.02||17150000|
2022-05-08 23:08:59|11158|1168677|MWE|66.65M|66650000|0.23|3,669|-16.36%|8|2022-02-25|15/12/2021|-0||3230000||2021-08-30|15/06/2021|-0||6740000|
2022-05-08 23:09:02|11159|1096527|MMH|249.87M|249870000|5.95|1,668|-0.98%|12|2022-02-24|15/12/2021|0.11||3700000||2021-08-27|15/06/2021|0.35||6890000|
2022-05-08 23:09:05|11160|1152825|MEE|39.51M|39510000|0.0510|72,164|-36.25%|9|2021-11-29|15/09/2021|-0||2420000||2021-05-31|15/03/2021|-0||719000|
2022-05-08 23:09:09|11161|1096374|MPG|55.23M|55230000|0.2800|61,651|-28.57%|13|2022-05-29|15/03/2022|||||2021-11-21|15/09/2021|||116900000|
2022-05-08 23:09:12|11162|43269|MHM|43.31M|43310000|0.6800|12,653|-1.49%|12|2022-02-17|15/12/2021|0.02||29520000||2021-08-26|15/06/2021|0.03||26260000|
2022-05-08 23:09:16|11163|43274|MCK|381.31M|381310000|2.410|5,448|-1.63%|12|2022-02-17|15/12/2021|0.25||164800000||2021-08-01|15/06/2021|0.16||98360000|
2022-05-08 23:09:19|11164|43276|MOV|148.97M|148970000|1.280|71,597|24.27%|12|2022-02-22|15/12/2021|-0.01||181400000||2021-08-26|15/06/2021|-0.02||174100000|
2022-05-08 23:09:22|11165|1171269|MFB|208.5M|208500000|0.88|93,911|-42.67%|5|2021-11-19|15/09/2021|0.04||98440000||2021-05-21|15/03/2021|-0.02||85420000|
2022-05-08 23:09:26|11166|43277|NTL|6.38M|6380000|0.0020|1,265,490|-43.76%|12|2021-11-29|15/09/2021|-0||660||2021-06-30|15/03/2021|-0||246800|
2022-05-08 23:09:30|11167|1096376|NZK|43.45M|43450000|0.245|204,518|-69.64%|13|2022-04-13|15/01/2022|-0.49||105000000||2021-09-29|15/07/2021|-0.04||110800000|
2022-05-08 23:09:34|11168|43281|NZO|74.02M|74020000|0.4500|21,935|3.45%|20|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.07||32990000|
2022-05-08 23:09:41|11169|1096378|CHI|397.84M|397840000|1.090|379,329|96.36%|13|2022-08-17|15/06/2022|||||2022-02-15|15/12/2021|-1.7||118700000|
2022-05-08 23:09:44|11170|1168679|NZL|113.57M|113570000|1.16|45,714|-1.45%|3|2022-02-22|15/12/2021|0.04||3770000||2021-08-30|15/06/2021|0.78||498000|
2022-05-08 23:09:47|11171|1096342|APL|103.97M|103970000|0.2850|130,001|-12.31%|12|2021-11-29|15/09/2021|0.01||6490000||2021-05-27|15/03/2021|0.01||7270000|
2022-05-08 23:09:51|11172|43282|NWF|53M|53000000|0.1830|212,985|-14.42%|20|2022-06-01|15/03/2022|||||2022-02-28|15/12/2021|0.02|||
2022-05-08 23:09:55|11173|1096377|NZM|272.38M|272380000|1.4000|58,656|79.22%|13|2022-08-22|15/06/2022|||||2022-02-23|15/12/2021|0.14||176300000|
2022-05-08 23:09:58|11174|43249|PYS|36.72M|36720000|0.2700|16,450|-1.85%|12|2021-11-24|15/09/2021|-0.01||1450000||2021-05-27|15/03/2021|-0.01||1190000|
2022-05-08 23:10:03|11175|1096384|PGW|306.47M|306470000|4.100|20,865|23.78%|13|2022-08-15|15/06/2022|||||2022-02-21|15/12/2021|2.98||552400000|
2022-05-08 23:10:07|11176|1096385|PX1|90.16M|90160000|0.2450|67,822|-68.52%|21|2022-05-24|15/03/2022||||25300000|2022-02-24|15/12/2021||||
2022-05-08 23:10:10|11177|43302|PHL|21.28M|21280000|0.0010|7,283,043|-50%|11|2021-11-29|15/09/2021|-0||8770000||2021-06-29|15/03/2021|-0||6060000|
2022-05-08 23:10:13|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|
2022-05-08 23:10:15|11179|1168681|RAD|102.31M|102310000|0.38|32,841|-59.14%|5|2021-11-29|15/09/2021|0.01||64910000||2021-06-10|15/09/2019|-0.01||56320000|
2022-05-08 23:10:19|11180|43296|RAK|374.49M|374490000|1.6500|49,202|73.68%|12|2021-11-25|15/09/2021|0.08||85420000||2021-05-27|15/03/2021|0.02||68730000|
2022-05-08 23:10:22|11181|1167287|RUA|55.46M|55460000|0.38|37,241|-15.91%|3|2022-02-25|15/12/2021|-0.02||||2021-08-30|15/06/2021|-0.02|||
2022-05-08 23:10:25|11182|43275|SVR|27.36M|27360000|0.4400|6,493|-32.58%|12|2021-11-18|15/09/2021|-0.01||17160000||2021-05-28|15/03/2021|-0.02||6240000|
2022-05-08 23:10:28|11183|1096395|SCT|232.3M|232300000|2.920|7,854|16.8%|13|2022-04-06|15/02/2022|0.06||118400000||2021-10-21|15/08/2021|0.06||111700000|
2022-05-08 23:10:32|11184|43306|SEK|212.02M|212020000|5.13|7,959|-4.28%|12|2022-02-18|15/12/2021|-0.16||85090000||2021-08-19|15/06/2021|0.65||224500000|
2022-05-08 23:10:35|11185|1118025|SPY|160.19M|160190000|0.7000|13,214|-21.79%|12|2022-05-25|15/03/2022|||||2021-11-28|15/09/2021|||21040000|
2022-05-08 23:10:38|11186|43230|SMW|27.06M|27060000|0.5000|5,746|-65.28%|13|2022-02-25|15/12/2021|-0.02||30660000||2021-08-30|15/06/2021|-0.1||52000000|
2022-05-08 23:10:41|11187|1096531|SDL|36.51M|36510000|2.430|2,320|-22.5%|12|2022-02-23|15/12/2021|0.14||23720000||2021-08-26|15/06/2021|0.04||16920000|
2022-05-08 23:10:45|11188|1096401|SPN|231.65M|231650000|8.83|925|3.27%|12|2022-02-08|15/12/2021|0.22||23340000||2021-08-27|15/06/2021|0.41||47290000|
2022-05-08 23:10:49|11189|1096402||239.29M|239290000|1.5200|41,978|31.03%|13|2022-08-21|15/06/2022|||||2022-02-22|15/12/2021|0.09||282200000|
2022-05-08 23:10:52|11190|43326|TGG|355.38M|355380000|2.900|2,233|0%|12|2022-02-28|15/12/2021|0.06||713400000||2021-08-05|15/06/2021|0.01||652100000|
2022-05-08 23:10:55|11191|43317|VTL|12.88M|12880000|0.3100|14,779|-61.25%|12|2022-02-25|15/12/2021|-0.02||16230000||2021-08-27|15/06/2021|0.01||17100000|
2022-05-08 23:10:59|11192|1096412|TWR|255.42M|255420000|0.7050|112,937|-20.14%|14|2022-05-24|15/03/2022|||||2022-02-01|15/12/2021|||112000000|
2022-05-08 23:11:01|11193|1096411|TRU|26.49M|26490000|0.0730|99,920|-17.98%|5|2021-11-28|15/09/2021|-0||745200||2021-06-30|15/03/2020|-0.02||526100|
2022-05-08 23:11:07|11194|43247|TRA|339.11M|339110000|3.920|18,046|7.36%|13|2022-05-19|15/03/2022|||||2021-11-18|15/09/2021|0.2||85000000|
2022-05-08 23:11:15|11195|43331|WHS|1.17B|1170000000|3.350|192,110|-4.84%|24|2022-05-13|15/04/2022|||||2022-03-22|15/01/2022|0.15||1730000000|
2022-05-08 23:11:19|11196|1096417|WDT|68.2M|68200000|0.1570|58,548|72.53%|12|2022-02-24|15/12/2021|0.01||33660000||2021-08-25|15/06/2021|||30560000|
2022-05-08 23:11:23|11197|14299|ORE|7.68B|7680000000|9.18|3,525,583|31.9%|13|2022-02-25|15/12/2021||-0.03|||2021-10-21|15/09/2021|||24500000|
2022-05-08 23:11:27|11198|18502|CHN|2.51B|2510000000|7.070|1,813,690|-9.82%|22|2022-06-01|15/03/2022|||||2022-03-11|15/12/2021|0.05||123040|123040
2022-05-08 23:11:31|11199|961859|NVX|2.25B|2250000000|4.630|3,523,639|119.43%|15|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 23:11:35|11200|947885|IMU|1.05B|1050000000|0.180|23,758,419|-30.77%|14|2022-08-28|15/06/2022|||||2022-02-23|15/12/2021|0.00|-0.10||
2022-05-08 23:11:38|11201|1123046|UWL|3.38B|3380000000|4.970|5,627,842|75%|9|2022-02-21|15/12/2021|0.04||109500000|50400000|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000
2022-05-08 23:11:42|11202|14329|PNI|1.64B|1640000000|8.48|743,997|-14.69%|13|2022-02-02|15/12/2021|0.21||21590000||2021-08-04|15/06/2021|0.2||18130000|
2022-05-08 23:11:45|11203|961883|LTR|3.03B|3030000000|1.380|14,268,693|196.77%|13|2022-03-11|15/12/2021|0.02||||2021-09-29|15/06/2021|-0|||
2022-05-08 23:11:49|11204|32567|SFR|2.22B|2220000000|5.410|2,917,795|-18.77%|18|2022-08-28|15/06/2022||63.82||1064000000|2022-02-25|15/12/2021|0.14|34.56|313300000|338300000
2022-05-08 23:11:53|11205|7675|PDN|2.2B|2200000000|0.740|27,706,455|43.69%|30|2022-08-31|15/06/2022|||||2022-05-17|15/03/2022||||
2022-05-08 23:11:55|11206|14252|CNI|1.93B|1930000000|2.430|1,332,197|-9.33%|0||
2022-05-08 23:11:58|11207|101943|LIC|1.35B|1350000000|12.91|267,095|-7.32%|14|2022-08-16|15/06/2022||41.80||126000000|2022-02-14|15/12/2021|0.26||93730000|
2022-05-08 23:12:05|11208|1130929|360|614.2M|614200000|3.31|1,354,763|-37.71%|6|2022-04-26|15/03/2022|||52700000|34000000|2022-02-23|15/12/2021|||33500000|33500000
2022-05-08 23:12:10|11209|7560|EVT|2.31B|2310000000|14.32|156,438|12.84%|15|2022-02-20|15/12/2021|0.21||368000000||2021-08-22|15/06/2021|0.08||299200000|
2022-05-08 23:12:13|11210|947483|AEF|613.63M|613630000|5.46|281,324|-38.72%|13|2022-02-22|15/12/2021|0.05||35230000||2021-08-25|15/06/2021|0.05||33100000|
2022-05-08 23:12:17|11211|101954|ARF|1.55B|1550000000|4.46|941,480|30.03%|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
2022-05-08 23:12:22|11212|8627|CCX|624.73M|624730000|2.610|1,775,314|-40.41%|16|2022-08-24|15/06/2022||0.07||184550000|2022-02-22|15/12/2021|0.06|5.65|178800000|115360000
2022-05-08 23:12:30|11213|1054964|TLX|1.33B|1330000000|4.250|1,485,972|7.87%|12|2022-08-17|15/06/2022||-0.1301||11700000|2022-02-24|15/12/2021|-0.17|-7.70|4690000|3400000
2022-05-08 23:12:33|11214|947720|DEG|1.6B|1600000000|1.135|7,268,194|-23.83%|13|2022-03-08|15/12/2021|-0||95340||2021-09-28|15/06/2021|-0||116600|
2022-05-08 23:12:37|11215|1164150|ASM|817.51M|817510000|5.86|459,799|29.65%|6|2022-03-11|15/12/2021|-0.06||697000||2021-09-15|15/06/2021|-0.03||945000|
2022-05-08 23:12:41|11216|961813|AVN|1.95B|1950000000|3.410|1,031,175|16.38%|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
2022-05-08 23:12:44|11217|1153175|HMC|1.82B|1820000000|6.09|634,536|25.83%|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
2022-05-08 23:12:52|11218|948296|WAF|1.31B|1310000000|1.280|3,564,381|27.36%|6|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021|0.00||445400000|
2022-05-08 23:12:56|11219|947950|LOV|1.79B|1790000000|16.63|251,778|17.78%|17|2022-08-22|15/06/2022||12.00||194000000|2022-02-24|15/12/2021|0.33|15.60|217800000|130100000
2022-05-08 23:12:59|11220|947838|INR|1.18B|1180000000|0.565|8,915,835|59.15%|17|2022-06-01|15/03/2022||||0.00|2022-02-23|15/12/2021|-0|||0.00
2022-05-08 23:13:04|11221|1155915|TYR|556M|556000000|1.07|4,903,274|-68.71%|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
2022-05-08 23:13:08|11222|7551|CQE|1.41B|1410000000|3.85|628,977|18.1%|14|2022-08-10|15/06/2022||9.00||53560000|2022-02-17|15/12/2021|0.57|8.00|48700000|39180000
2022-05-08 23:13:13|11223|14278|IMD|943.56M|943560000|2.380|1,125,005|23.96%|29|2022-08-15|15/06/2022||6.10||166000000|2022-05-09|15/03/2022||||
2022-05-08 23:13:18|11224|947739|DUB|304.71M|304710000|1.000|1,287,259|-64.66%|16|2022-04-27|15/03/2022|||9250000||2022-02-28|15/12/2021|-0.10||8500000|8500000
2022-05-08 23:13:22|11225|101944|KLS|1.76B|1760000000|8.04|281,280|-17.28%|14|2022-08-23|15/06/2022||17.00||649100000|2022-02-22|15/12/2021||11.50||544700000
2022-05-08 23:13:28|11226|9146|NCK|771.93M|771930000|9.53|447,554|-8.19%|14|2022-08-03|15/06/2022||||228700000|2022-02-01|15/12/2021|0.41|0.36|180300000|
2022-05-08 23:13:32|11227|961923|RFF|1.15B|1150000000|3.010|637,103|22.51%|14|2022-08-23|15/06/2022||0.12||37400000|2022-02-18|15/12/2021|0.10|0.12|34860000|
2022-05-08 23:13:36|11228|948056|OML|996.75M|996750000|1.665|1,755,884|0.91%|16|2022-08-22|15/06/2022||0.04||290960000|2022-06-01|15/03/2022||||
2022-05-08 23:13:40|11229|18564|AX1|709.58M|709580000|1.310|1,356,117|-50.38%|15|2022-08-19|15/06/2022||0.05||617600000|2022-02-23|15/12/2021|0.03|0.03|536900000|494600000
2022-05-08 23:13:43|11230|948202|SIQ|1.12B|1120000000|8.66|438,578|23.71%|18|2022-08-18|15/06/2022||0.25||112500000|2022-06-01|15/03/2022||||
2022-05-08 23:13:47|11231|101989|HSN|1.04B|1040000000|5.17|305,686|-7.68%|14|2022-08-24|15/06/2022|||||2022-02-20|15/12/2021|0.12||148900000|
2022-05-08 23:13:51|11232|961949|TPW|530.26M|530260000|4.40|614,676|-58.29%|14|2022-07-24|15/06/2022||3.00||203130000|2022-02-09|15/12/2021|0.06|12.00|235900000|161600000
2022-05-08 23:13:55|11233|8722|WSA|1.24B|1240000000|3.840|3,062,454|62.03%|27|2022-08-21|15/06/2022||10.00||152000000|2022-05-09|15/03/2022||||
2022-05-08 23:13:59|11234|1072419|JLG|2.23B|2230000000|8.600|720,945|105.52%|12|2022-08-21|15/06/2022|||||2022-02-22|15/12/2021|0.05||372200000|
2022-05-08 23:14:02|11235|7699|KAR|1.11B|1110000000|1.990|3,099,195|58.57%|17|2022-02-23|15/12/2021|||||2021-09-20|15/06/2021|0.01||170800000|
2022-05-08 23:14:08|11236|7724|NHC|3.02B|3020000000|3.630|5,075,760|207.63%|25|2022-06-29|15/04/2022|||||2022-03-21|15/01/2022|0.36|0.54|1030000000|1070000000
2022-05-08 23:14:13|11237|947668|COF|1.27B|1270000000|2.130|888,691|-4.91%|14|2022-08-01|15/06/2022|||||2022-02-03|15/12/2021|0.11||86830000|
2022-05-08 23:14:17|11238|18511|DTL|830.4M|830400000|5.38|247,396|-9.73%|14|2022-08-17|15/06/2022||||1181000000|2022-02-17|15/12/2021|0.08|6.20|999300000|778200000
2022-05-08 23:14:21|11239|7483|MMS|867.44M|867440000|11.21|127,953|-0.8%|17|2022-08-22|15/06/2022||0.5||314600000|2022-02-23|15/12/2021||0.53||
2022-05-08 23:14:24|11240|1096166|CRN|3.79B|3790000000|2.260|5,791,240|334.62%|12|2022-08-09|15/06/2022||||849300000|2022-04-26|15/03/2022|||947130000|861600000
2022-05-08 23:14:28|11241|941188|GMA|1.19B|1190000000|3.01|2,345,364|15.77%|26|2022-08-03|15/06/2022||0.22||263690000|2022-05-09|15/03/2022||||
2022-05-08 23:14:32|11242|978754|RBL|286.54M|286540000|1.045|1,674,863|-71.83%|24|2022-04-21|15/03/2022|||96300000|96000000|2022-02-15|15/12/2021|0.00|19.00|182100000|182100000
2022-05-08 23:14:37|11243|947974|CMM|1.44B|1440000000|3.880|1,804,732|109.16%|13|2022-03-08|15/12/2021|0.14||125800000||2021-09-14|15/06/2021|-0||71650|
2022-05-08 23:14:42|11244|39201|JIN|1.07B|1070000000|16.97|170,660|27.59%|15|2022-06-01|15/03/2022|||||2022-02-21|15/12/2021|0.26|0.27|52870000|42120000
2022-05-08 23:14:46|11245|1080047|VUL|1.01B|1010000000|7.680|724,175|-0.26%|9|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|-0.07||2730000|
2022-05-08 23:14:51|11246|960730|IDX|870.47M|870470000|3.80|679,877|-14.86%|13|2022-02-22|15/12/2021|0.05|6.32|181500000|157000000|2021-08-26|15/06/2021|0.06|0.0819|178900000|170210000
2022-05-08 23:14:57|11247|1153659|IAP|1.3B|1300000000|1.920|2,306,807|30.61%|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
2022-05-08 23:15:00|11248|947732|BGL|959.21M|959210000|0.930|3,362,877|-3.12%|13|2022-03-11|15/12/2021|-0.01||||2021-09-21|15/06/2021|-0.01|||
2022-05-08 23:15:04|11249|101968|DDR|2.16B|2160000000|12.50|117,210|31.58%|23|2022-05-11|15/03/2022|||||2022-02-27|15/12/2021|0.24||1420000000|
2022-05-08 23:15:13|11250|32479|SXY|883.08M|883080000|4.600|1,587,624|45.57%|29|2022-08-16|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-08 23:15:16|11251|8636|SHV|743.85M|743850000|6.15|309,126|0.49%|20|2022-05-26|15/03/2022||0.08||64400000|2021-11-29|15/09/2021|0.12|6.20|143800000|89200000
2022-05-08 23:15:20|11252|994814|BET|442.7M|442700000|0.490|6,156,482|-63.84%|24|2022-09-01|15/06/2022||30.00||44690000|2022-06-01|15/03/2022||||
2022-05-08 23:15:23|11253|960724|BBN|572.22M|572220000|4.32|199,415|-26.15%|15|2022-08-10|15/06/2022|||||2022-02-10|15/12/2021|0.06||239100000|
2022-05-08 23:15:28|11254|7636|GWA|567.54M|567540000|2.14|517,500|-30.74%|17|2022-08-15|15/06/2022|||||2022-02-15|15/12/2021|0.07|8.00|201300000|191040000
2022-05-08 23:15:32|11255|8675|TGR|794.84M|794840000|3.70|759,930|1.37%|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
2022-05-08 23:15:34|11256|1167483|HDN|2.74B|2740000000|1.32|5,746,959|3.53%|3|2022-02-22|15/12/2021|0.16||56900000||2021-08-18|15/06/2021|0.09||38400000|
2022-05-08 23:15:38|11257|102000|MNY|523.72M|523720000|2.450|269,718|-22.96%|18|2022-08-15|15/06/2022||||100000000|2022-05-18|15/03/2022||||
2022-05-08 23:15:42|11258|959004|ECX|822.35M|822350000|2.640|574,419|22.22%|13|2022-05-05|15/03/2022|0.20|12.30|347700000|308010000|2021-11-03|15/09/2021|0.12||314900000|
2022-05-08 23:15:46|11259|948107|PPK|292.94M|292940000|3.29|174,390|-64.16%|13|2022-02-23|15/12/2021|0.06||165000||2021-08-31|15/06/2021|-0.05||44000|
2022-05-08 23:15:50|11260|102008|DXI|1.01B|1010000000|3.170|395,461|5.3%|14|2022-08-15|15/06/2022|||||2022-02-14|15/12/2021|0.43||37210000|
2022-05-08 23:15:54|11261|1014093|AD8|434.01M|434010000|5.63|186,592|-27.26%|18|2022-06-01|15/03/2022|||||2022-02-13|15/12/2021|-0.03||20230000|
2022-05-08 23:15:57|11262|18565|RED|848.29M|848290000|0.360|8,877,833|80%|23|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 23:16:00|11263|947566|BRN|1.82B|1820000000|1.060|16,869,811|87.61%|5|2018-03-29|15/12/2017|-0.01||136400||2017-08-29|15/06/2017|-0.01||133100|
2022-05-08 23:16:03|11264|961668|BWX|217.88M|217880000|1.35|1,150,394|-71.15%|14|2022-08-25|15/06/2022|||||2022-02-23|15/12/2021|-0.02||103400000|91800000
2022-05-08 23:16:07|11265|993246|BVS|412.27M|412270000|1.66|1,062,741|-47.63%|14|2022-08-23|15/06/2022||0.04||137500000|2022-02-25|15/12/2021|0.06|3.00|131700000|116500000
2022-05-08 23:16:11|11266|102027|PGH|736.78M|736780000|2.140|469,761|-45.13%|14|2022-08-17|15/06/2022||||908940000|2022-02-16|15/12/2021|-0.06|12.00|927200000|885300000
2022-05-08 23:16:14|11267|958997|ADH|443.71M|443710000|2.590|1,080,858|-40.18%|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
2022-05-08 23:16:18|11268|102007|HPI|749.71M|749710000|3.88|245,928|22.4%|14|2022-08-15|15/06/2022||0.11||33030000|2022-02-16|15/12/2021|0.11|10.00|35420000|24880000
2022-05-08 23:16:22|11269|7508|API|753.76M|753760000|1.530|1,545,210|34.8%|18|2022-04-20|15/02/2022||||2130000000|2021-10-28|15/08/2021|-0.03||2030000000|1901000000
2022-05-08 23:16:26|11270|10546|SXL|430.52M|430520000|1.640|754,989|-11.35%|18|2022-08-16|15/06/2022|||||2022-02-24|15/12/2021|0.06||259700000|242700000
2022-05-08 23:16:30|11271|8637|SIG|469.65M|469650000|0.475|1,018,198|-20.17%|17|2022-03-28|15/01/2022|-0.01|0.0152|1770000000|1900000000|2021-03-21|15/01/2021|0.0127|0.0127|1980000000|1980000000
2022-05-08 23:16:32|11272|1152217|FCL|616.41M|616410000|1.930|268,564|-50.13%|0||
2022-05-08 23:16:36|11273|7296|IFM|447.16M|447160000|1.190|774,421|-23.47%|14|2022-08-22|15/06/2022||0.04||62200000|2022-02-23|15/12/2021|0.01||58960000|48300000
2022-05-08 23:16:40|11274|101983|GDI|574.15M|574150000|1.070|728,735|-0.93%|13|2022-02-20|15/12/2021|0.07||28920000||2021-08-22|15/06/2021|0.02||28770000|
2022-05-08 23:16:44|11275|947756|EHE|588.31M|588310000|2.270|418,013|-9.2%|23|2022-08-22|15/06/2022||0.0448||351620000|2022-06-01|15/03/2022||||
2022-05-08 23:16:48|11276|953869|AFG|520.76M|520760000|1.935|560,111|-29.89%|13|2022-02-24|15/12/2021|0.11|9.00|444200000||2021-08-26|15/06/2021|0.1|10.00|362300000|
2022-05-08 23:16:51|11277|1167991|DBI|1.07B|1070000000|2.15|367,541|-4.87%|5|2021-08-24|15/06/2021|0.23||219800000||2021-02-26|15/12/2020|-0.23||23470000|
2022-05-08 23:16:55|11278|18556|MYS|522.11M|522110000|4.93|78,683|4.26%|14|2022-08-18|15/06/2022|||||2022-02-18|15/12/2021|0.16||93350000|
2022-05-08 23:16:58|11279|1166382|SSR|-|-|30.17|34,423|36.21%|24|2022-08-11|15/06/2022||0.352||452410000|2022-05-03|15/03/2022|0.4227|0.3809|500800000|443000000
2022-05-08 23:17:02|11280|943406|AMI|482.45M|482450000|0.390|4,539,273|-4.88%|24|2022-04-27|15/03/2022|||100600000||2022-02-23|15/12/2021|0.01||136500000|136500000
2022-05-08 23:17:06|11281|7597|AAC|1.02B|1020000000|1.700|418,050|49.12%|22|2022-05-25|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-08 23:17:10|11282|102005|MYX|502.98M|502980000|0.285|3,595,707|-30.49%|23|2022-08-25|15/06/2022||-1.10||214100000|2022-06-01|15/03/2022||||
2022-05-08 23:17:14|11283|8654|SSM|594.39M|594390000|0.965|1,769,037|-0.48%|14|2022-08-24|15/06/2022||0.04||849500000|2022-02-24|15/12/2021|0.01|5.71|559300000|423000000
2022-05-08 23:17:18|11284|10536|CVN|405.04M|405040000|0.225|8,778,417|-19.64%|23|2022-08-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-05-08 23:17:22|11285|959017|PAR|257.58M|257580000|1.12|676,862|-50.22%|13|2022-02-23|15/12/2021|-0.12||750000||2021-08-26|15/06/2021|-0.07||8690000|
2022-05-08 23:17:26|11286|39198|PLL|1.66B|1660000000|0.925|4,766,061|10.12%|15|2022-09-08|15/06/2022||-0.0053||4370000|2022-06-01|15/03/2022|-0.0017|-0.006|0.00|0.00
2022-05-08 23:17:30|11287|101952|AMA|265.83M|265830000|0.260|2,544,803|-47.02%|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
2022-05-08 23:17:34|11288|14253|COE|457.17M|457170000|0.280|3,910,443|1.82%|25|2022-08-22|15/06/2022||-0.7|||2022-04-19|15/03/2022|||49200000|
2022-05-08 23:17:36|11289|1142326|SZL|177.94M|177940000|0.860|945,108|-89.79%|6|2022-04-28|15/03/2022|||27600000||2022-02-27|15/12/2021||-11.00|32460000|32900000
2022-05-08 23:17:41|11290|18575|SPL|332.07M|332070000|0.815|417,648|-52.75%|18|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 23:17:45|11291|7265|EHL|439.3M|439300000|0.840|1,671,762|-13.85%|29|2022-08-17|15/06/2022||0.07||386200000|2022-05-09|15/03/2022||||
2022-05-08 23:17:49|11292|102037|VRT|699.3M|699300000|8.18|264,571|37.02%|21|2022-08-23|15/06/2022||0.1555||137710000|2022-06-01|15/03/2022||||45000000
2022-05-08 23:17:52|11293|947769|EOS|312.39M|312390000|2.07|864,107|-51.18%|14|2022-08-28|15/06/2022|||||2022-02-27|15/12/2021|-0.03||114000000|118600000
2022-05-08 23:17:57|11294|947655|OPT|358.98M|358980000|1.02|626,102|-26.62%|23|2022-06-01|15/03/2022|||||2022-02-27|15/12/2021|-0.11|5.00|91220|575000000
2022-05-08 23:18:00|11295|7751|CWP|349.04M|349040000|4.25|278,303|-40.23%|22|2022-08-24|15/06/2022|||||2022-04-14|15/03/2022||||
2022-05-08 23:18:04|11296|948227|STX|658.16M|658160000|0.325|5,534,851|-14.47%|22|2022-05-09|15/03/2022|||||2022-02-23|15/12/2021|-0|||
2022-05-08 23:18:08|11297|945920|ISX|1.18B|1180000000|1.070|980,077|0%|19|2022-08-29|15/06/2022|||||2022-02-24|15/12/2021|-0.01|||
2022-05-08 23:18:12|11298|7696|MGX|859.5M|859500000|0.710|5,410,054|-23.66%|25|2022-08-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-08 23:18:16|11299|1084956|MMM|123.66M|123660000|0.425|875,054|-83%|14|2022-04-27|15/03/2022|||152440000||2022-01-31|15/12/2021|-0.08|-0.10|134730000|164700000
2022-05-08 23:18:20|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|
2022-05-08 23:18:23|11301|945920|ISX|1.18B|1180000000|1.070|980,077|0%|19|2022-08-29|15/06/2022|||||2022-02-24|15/12/2021|-0.01|||
2022-05-08 23:18:27|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
2022-05-08 23:18:31|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